Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.119,64 -1.956,33 (-3,37%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117C00045000 | 2024-04-22 9:30AM EDT | 45.00 | 111.15 | 123.70 | 127.15 | 0.00 | - | 1 | 2,179 | 101.83% |
| GOOGL250117C00050000 | 2024-05-09 11:08AM EDT | 50.00 | 120.47 | 119.35 | 122.45 | 0.00 | - | 2 | 3,821 | 99.41% |
| GOOGL250117C00055000 | 2024-05-10 3:03PM EDT | 55.00 | 115.64 | 113.55 | 117.20 | -0.11 | -0.10% | 30 | 492 | 86.69% |
| GOOGL250117C00060000 | 2024-05-10 9:30AM EDT | 60.00 | 109.95 | 108.80 | 112.45 | -3.05 | -2.70% | 2 | 489 | 83.01% |
| GOOGL250117C00065000 | 2024-05-06 2:25PM EDT | 65.00 | 104.53 | 103.50 | 107.20 | 0.00 | - | 80 | 375 | 74.59% |
| GOOGL250117C00070000 | 2024-04-26 9:58AM EDT | 70.00 | 104.00 | 99.70 | 102.30 | 0.00 | - | 1 | 697 | 74.89% |
| GOOGL250117C00075000 | 2024-04-30 11:22AM EDT | 75.00 | 93.09 | 94.95 | 97.60 | 0.00 | - | 1 | 273 | 71.72% |
| GOOGL250117C00080000 | 2024-05-07 1:43PM EDT | 80.00 | 93.83 | 90.15 | 92.90 | 0.00 | - | 1 | 1,425 | 68.41% |
| GOOGL250117C00085000 | 2024-05-07 12:32PM EDT | 85.00 | 89.53 | 85.40 | 88.15 | 0.00 | - | 4 | 1,409 | 65.17% |
| GOOGL250117C00090000 | 2024-05-10 9:38AM EDT | 90.00 | 81.22 | 80.65 | 83.40 | +2.08 | +2.63% | 7 | 2,359 | 61.99% |
| GOOGL250117C00095000 | 2024-05-09 2:34PM EDT | 95.00 | 77.65 | 75.90 | 78.60 | 0.00 | - | 50 | 1,745 | 58.75% |
| GOOGL250117C00100000 | 2024-05-10 1:53PM EDT | 100.00 | 72.20 | 71.20 | 73.25 | -0.80 | -1.10% | 14 | 4,726 | 54.43% |
| GOOGL250117C00105000 | 2024-05-09 3:19PM EDT | 105.00 | 68.66 | 66.55 | 69.35 | 0.00 | - | 11 | 2,049 | 53.49% |
| GOOGL250117C00110000 | 2024-05-10 10:24AM EDT | 110.00 | 62.89 | 62.00 | 64.80 | -0.71 | -1.12% | 4 | 3,491 | 51.20% |
| GOOGL250117C00115000 | 2024-05-09 11:10AM EDT | 115.00 | 58.09 | 57.45 | 60.00 | -0.76 | -1.29% | 1 | 1,148 | 52.66% |
| GOOGL250117C00120000 | 2024-05-09 3:19PM EDT | 120.00 | 55.06 | 53.90 | 54.40 | 0.00 | - | 4 | 5,384 | 46.70% |
| GOOGL250117C00125000 | 2024-05-09 12:21PM EDT | 125.00 | 50.06 | 49.45 | 50.10 | 0.00 | - | 33 | 5,486 | 44.90% |
| GOOGL250117C00130000 | 2024-05-09 3:55PM EDT | 130.00 | 46.40 | 44.95 | 45.70 | 0.00 | - | 7 | 4,431 | 42.67% |
| GOOGL250117C00135000 | 2024-05-10 10:27AM EDT | 135.00 | 41.31 | 41.05 | 41.60 | -0.69 | -1.64% | 12 | 6,180 | 41.08% |
| GOOGL250117C00140000 | 2024-05-10 2:22PM EDT | 140.00 | 37.00 | 37.05 | 37.75 | -0.79 | -2.09% | 11 | 6,417 | 39.86% |
| GOOGL250117C00145000 | 2024-05-10 3:39PM EDT | 145.00 | 33.25 | 33.20 | 33.55 | -0.70 | -2.06% | 80 | 7,102 | 37.62% |
| GOOGL250117C00150000 | 2024-05-10 3:09PM EDT | 150.00 | 29.85 | 29.65 | 30.15 | -0.96 | -3.12% | 31 | 19,670 | 36.87% |
| GOOGL250117C00155000 | 2024-05-10 1:37PM EDT | 155.00 | 26.18 | 26.25 | 26.50 | -1.02 | -3.75% | 4 | 7,659 | 35.29% |
| GOOGL250117C00160000 | 2024-05-10 2:52PM EDT | 160.00 | 23.40 | 23.05 | 23.30 | -0.40 | -1.68% | 120 | 13,635 | 34.30% |
| GOOGL250117C00165000 | 2024-05-10 3:38PM EDT | 165.00 | 20.25 | 20.10 | 20.60 | -0.40 | -1.94% | 78 | 7,605 | 33.88% |
| GOOGL250117C00170000 | 2024-05-10 3:32PM EDT | 170.00 | 17.65 | 17.50 | 17.80 | -0.75 | -4.08% | 62 | 17,618 | 32.93% |
| GOOGL250117C00175000 | 2024-05-10 3:48PM EDT | 175.00 | 15.10 | 15.10 | 15.25 | -0.41 | -2.64% | 42 | 3,753 | 32.07% |
| GOOGL250117C00180000 | 2024-05-10 3:19PM EDT | 180.00 | 13.05 | 12.90 | 13.10 | -0.30 | -2.25% | 56 | 12,184 | 31.55% |
| GOOGL250117C00185000 | 2024-05-10 3:25PM EDT | 185.00 | 11.12 | 10.95 | 11.15 | -0.33 | -2.88% | 55 | 7,886 | 31.03% |
| GOOGL250117C00190000 | 2024-05-10 3:20PM EDT | 190.00 | 9.40 | 9.20 | 9.45 | -0.21 | -2.19% | 31 | 4,906 | 30.61% |
| GOOGL250117C00195000 | 2024-05-10 1:56PM EDT | 195.00 | 8.00 | 7.80 | 7.95 | -0.25 | -3.03% | 12 | 5,064 | 30.21% |
| GOOGL250117C00200000 | 2024-05-10 3:21PM EDT | 200.00 | 6.60 | 6.55 | 6.65 | -0.40 | -5.71% | 163 | 61,838 | 29.85% |
| GOOGL250117C00205000 | 2024-05-10 3:37PM EDT | 205.00 | 5.40 | 5.45 | 5.60 | -0.23 | -4.09% | 1 | 1,515 | 29.68% |
| GOOGL250117C00210000 | 2024-05-10 3:42PM EDT | 210.00 | 4.50 | 4.50 | 4.70 | -0.50 | -10.00% | 100 | 5,514 | 29.54% |
| GOOGL250117C00215000 | 2024-05-10 1:27PM EDT | 215.00 | 3.55 | 3.75 | 3.90 | -0.41 | -10.35% | 3 | 2,170 | 29.33% |
| GOOGL250117C00220000 | 2024-05-10 3:55PM EDT | 220.00 | 3.20 | 3.15 | 3.25 | -0.15 | -4.48% | 61 | 54,025 | 29.22% |
| GOOGL250117C00225000 | 2024-05-10 1:48PM EDT | 225.00 | 2.35 | 2.49 | 2.69 | -0.37 | -13.60% | 146 | 1,274 | 29.10% |
| GOOGL250117C00230000 | 2024-05-10 2:07PM EDT | 230.00 | 2.28 | 2.15 | 2.24 | -0.12 | -5.00% | 10 | 792 | 29.05% |
| GOOGL250117C00235000 | 2024-05-10 2:21PM EDT | 235.00 | 1.86 | 1.83 | 1.89 | -0.20 | -9.71% | 4 | 2,980 | 29.13% |
| GOOGL250117C00240000 | 2024-05-10 3:54PM EDT | 240.00 | 1.58 | 1.54 | 1.61 | -0.12 | -7.06% | 19 | 969 | 29.27% |
| GOOGL250117C00245000 | 2024-05-09 3:54PM EDT | 245.00 | 1.20 | 1.30 | 1.36 | -0.23 | -16.08% | 3 | 1,483 | 29.36% |
| GOOGL250117C00250000 | 2024-05-10 9:45AM EDT | 250.00 | 1.15 | 1.11 | 1.17 | -0.03 | -2.54% | 4 | 1,042 | 29.55% |
| GOOGL250117C00255000 | 2024-05-07 3:49PM EDT | 255.00 | 1.17 | 0.95 | 1.02 | 0.00 | - | 3 | 399 | 29.82% |
| GOOGL250117C00260000 | 2024-05-03 2:40PM EDT | 260.00 | 0.98 | 0.83 | 0.89 | 0.00 | - | 1 | 612 | 30.08% |
| GOOGL250117C00265000 | 2024-05-08 9:39AM EDT | 265.00 | 0.81 | 0.71 | 0.84 | 0.00 | - | 3 | 2,216 | 30.76% |
| GOOGL250117C00270000 | 2024-05-07 12:45PM EDT | 270.00 | 0.80 | 0.59 | 0.77 | 0.00 | - | 6 | 236 | 31.25% |
| GOOGL250117C00280000 | 2024-05-09 3:11PM EDT | 280.00 | 0.52 | 0.47 | 0.63 | 0.00 | - | 1 | 75 | 31.98% |
| GOOGL250117C00290000 | 2024-05-03 9:39AM EDT | 290.00 | 0.44 | 0.37 | 0.53 | 0.00 | - | 2 | 58 | 32.79% |
| GOOGL250117C00300000 | 2024-05-09 12:21PM EDT | 300.00 | 0.38 | 0.34 | 0.46 | +0.01 | +2.70% | 6 | 3,735 | 33.69% |
| GOOGL250117C00310000 | 2024-05-07 10:07AM EDT | 310.00 | 0.33 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 34.50% |
| GOOGL250117C00340000 | 2024-05-09 3:50PM EDT | 340.00 | 0.22 | 0.13 | 0.29 | 0.00 | - | 1 | 101 | 37.06% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117P00045000 | 2024-05-06 11:43AM EDT | 45.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 8,045 | 55.47% |
| GOOGL250117P00050000 | 2024-05-06 11:43AM EDT | 50.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 18 | 5,181 | 53.13% |
| GOOGL250117P00055000 | 2024-05-06 11:43AM EDT | 55.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 2,620 | 52.73% |
| GOOGL250117P00060000 | 2024-04-25 9:53AM EDT | 60.00 | 0.11 | 0.03 | 0.11 | 0.00 | - | 1 | 12,869 | 51.37% |
| GOOGL250117P00065000 | 2024-04-01 11:52AM EDT | 65.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 1 | 4,823 | 51.81% |
| GOOGL250117P00070000 | 2024-05-10 1:26PM EDT | 70.00 | 0.14 | 0.05 | 0.18 | 0.00 | - | 101 | 2,912 | 47.07% |
| GOOGL250117P00075000 | 2024-05-02 3:56PM EDT | 75.00 | 0.22 | 0.10 | 0.23 | 0.00 | - | 2 | 10,326 | 45.12% |
| GOOGL250117P00080000 | 2024-05-06 12:34PM EDT | 80.00 | 0.24 | 0.17 | 0.28 | 0.00 | - | 39 | 11,696 | 43.07% |
| GOOGL250117P00085000 | 2024-05-03 2:47PM EDT | 85.00 | 0.33 | 0.18 | 0.35 | 0.00 | - | 7 | 9,441 | 41.26% |
| GOOGL250117P00090000 | 2024-05-10 2:09PM EDT | 90.00 | 0.36 | 0.30 | 0.43 | 0.00 | - | 6 | 12,952 | 39.48% |
| GOOGL250117P00095000 | 2024-05-08 1:50PM EDT | 95.00 | 0.43 | 0.34 | 0.53 | 0.00 | - | 2 | 4,225 | 37.79% |
| GOOGL250117P00100000 | 2024-05-10 9:50AM EDT | 100.00 | 0.60 | 0.50 | 0.64 | +0.05 | +9.09% | 1 | 17,811 | 36.06% |
| GOOGL250117P00105000 | 2024-05-10 2:18PM EDT | 105.00 | 0.65 | 0.67 | 0.80 | -0.05 | -7.14% | 331 | 13,274 | 34.64% |
| GOOGL250117P00110000 | 2024-05-10 1:56PM EDT | 110.00 | 0.91 | 0.78 | 0.96 | 0.00 | - | 10 | 13,534 | 33.01% |
| GOOGL250117P00115000 | 2024-05-10 2:02PM EDT | 115.00 | 1.21 | 1.09 | 1.25 | +0.06 | +5.22% | 289 | 9,385 | 32.03% |
| GOOGL250117P00120000 | 2024-05-10 3:17PM EDT | 120.00 | 1.44 | 1.39 | 1.48 | -0.01 | -0.69% | 104 | 19,518 | 30.40% |
| GOOGL250117P00125000 | 2024-05-10 3:03PM EDT | 125.00 | 1.84 | 1.80 | 1.89 | -0.05 | -2.65% | 284 | 10,876 | 29.41% |
| GOOGL250117P00130000 | 2024-05-10 3:17PM EDT | 130.00 | 2.40 | 2.31 | 2.42 | +0.03 | +1.27% | 6 | 15,001 | 28.53% |
| GOOGL250117P00135000 | 2024-05-10 3:03PM EDT | 135.00 | 3.05 | 3.00 | 3.10 | -0.01 | -0.33% | 11 | 9,990 | 27.75% |
| GOOGL250117P00140000 | 2024-05-10 1:45PM EDT | 140.00 | 4.15 | 3.80 | 3.95 | +0.22 | +5.60% | 252 | 8,176 | 27.05% |
| GOOGL250117P00145000 | 2024-05-10 3:44PM EDT | 145.00 | 4.95 | 4.80 | 5.00 | -0.12 | -2.37% | 47 | 8,191 | 26.41% |
| GOOGL250117P00150000 | 2024-05-10 2:18PM EDT | 150.00 | 6.17 | 6.05 | 6.20 | +0.16 | +2.66% | 74 | 4,840 | 25.65% |
| GOOGL250117P00155000 | 2024-05-09 3:37PM EDT | 155.00 | 7.87 | 7.50 | 7.70 | +0.47 | +6.35% | 14 | 2,376 | 25.07% |
| GOOGL250117P00160000 | 2024-05-10 1:55PM EDT | 160.00 | 9.35 | 9.20 | 9.40 | +0.20 | +2.19% | 5 | 5,427 | 24.39% |
| GOOGL250117P00165000 | 2024-05-10 3:00PM EDT | 165.00 | 11.35 | 11.20 | 11.45 | +0.25 | +2.25% | 37 | 1,456 | 23.86% |
| GOOGL250117P00170000 | 2024-05-10 11:12AM EDT | 170.00 | 14.10 | 13.40 | 13.70 | +0.35 | +2.55% | 5 | 3,367 | 23.19% |
| GOOGL250117P00175000 | 2024-05-08 2:52PM EDT | 175.00 | 16.50 | 15.95 | 16.25 | +0.70 | +4.43% | 2 | 1,151 | 22.52% |
| GOOGL250117P00180000 | 2024-05-09 9:43AM EDT | 180.00 | 19.00 | 18.80 | 19.15 | 0.00 | - | 1 | 469 | 21.94% |
| GOOGL250117P00185000 | 2024-05-07 1:31PM EDT | 185.00 | 20.79 | 21.90 | 22.40 | 0.00 | - | 4 | 30 | 21.46% |
| GOOGL250117P00190000 | 2024-05-09 10:05AM EDT | 190.00 | 25.65 | 25.20 | 25.80 | 0.00 | - | 5 | 143 | 20.70% |
| GOOGL250117P00195000 | 2024-05-09 2:30PM EDT | 195.00 | 28.90 | 28.90 | 29.65 | 0.00 | - | 2 | 76 | 20.30% |
| GOOGL250117P00200000 | 2024-05-10 10:53AM EDT | 200.00 | 33.74 | 32.80 | 33.60 | +0.69 | +2.09% | 1 | 88 | 19.53% |
| GOOGL250117P00205000 | 2024-05-09 12:56PM EDT | 205.00 | 36.95 | 37.00 | 37.85 | 0.00 | - | 1 | 7 | 18.92% |
| GOOGL250117P00210000 | 2024-05-09 3:14PM EDT | 210.00 | 41.20 | 41.45 | 42.25 | 0.00 | - | 10 | 22 | 18.08% |
| GOOGL250117P00230000 | 2024-04-03 10:42AM EDT | 230.00 | 74.20 | 64.95 | 66.55 | 0.00 | - | 2 | 0 | 37.68% |
| GOOGL250117P00240000 | 2024-04-23 2:37PM EDT | 240.00 | 81.60 | 69.25 | 73.55 | 0.00 | - | 10 | 0 | 31.68% |
| GOOGL250117P00245000 | 2024-01-30 3:52PM EDT | 245.00 | 92.88 | 104.45 | 108.60 | 0.00 | - | - | 0 | 91.87% |
| GOOGL250117P00250000 | 2024-02-21 10:31AM EDT | 250.00 | 108.90 | 96.95 | 101.00 | 0.00 | - | 2 | 0 | 70.45% |
| GOOGL250117P00260000 | 2024-01-19 3:33PM EDT | 260.00 | 114.15 | 117.05 | 121.90 | 0.00 | - | 2 | 0 | 93.09% |
| GOOGL250117P00265000 | 2024-02-07 10:47AM EDT | 265.00 | 120.15 | 127.55 | 132.00 | 0.00 | - | 2 | 0 | 104.18% |
| GOOGL250117P00270000 | 2024-02-13 11:48AM EDT | 270.00 | 123.46 | 124.50 | 129.10 | 0.00 | - | - | 0 | 91.23% |
| GOOGL250117P00290000 | 2024-03-27 10:11AM EDT | 290.00 | 139.79 | 116.95 | 119.30 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250117P00300000 | 2024-04-26 9:51AM EDT | 300.00 | 126.05 | 129.00 | 133.35 | 0.00 | - | 81 | 0 | 44.01% |
| GOOGL250117P00330000 | 2024-05-07 10:35AM EDT | 330.00 | 159.35 | 159.30 | 163.65 | 0.00 | - | - | 0 | 50.67% |
| GOOGL250117P00340000 | 2024-05-03 9:43AM EDT | 340.00 | 172.10 | 169.30 | 173.65 | 0.00 | - | 7 | 0 | 52.29% |
