Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.930,96 +78,69 (+0,20%) Gold
2.321,60 -9,60 (-0,41%) EUR/USD
1,0765 -0,0008 (-0,08%) Bitcoin EUR
59.011,67 +141,28 (+0,24%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:26PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620C00025000 | 2024-04-29 3:44PM EDT | 25.00 | 141.75 | 145.00 | 149.50 | 0.00 | - | 2 | 36 | 103.13% |
| GOOGL250620C00030000 | 2024-04-02 11:08AM EDT | 30.00 | 124.23 | 134.00 | 138.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL250620C00035000 | 2023-03-27 10:12AM EDT | 35.00 | 72.77 | 70.00 | 75.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL250620C00040000 | 2024-02-16 11:03AM EDT | 40.00 | 104.10 | 101.50 | 106.50 | 0.00 | - | 5 | 8 | 0.00% |
| GOOGL250620C00045000 | 2024-02-02 3:46PM EDT | 45.00 | 100.06 | 92.65 | 97.45 | 0.00 | - | 5 | 29 | 0.00% |
| GOOGL250620C00050000 | 2024-05-06 9:59AM EDT | 50.00 | 119.92 | 121.75 | 125.85 | 0.00 | - | 1 | 108 | 81.20% |
| GOOGL250620C00055000 | 2024-03-21 9:30AM EDT | 55.00 | 98.03 | 100.00 | 105.00 | 0.00 | - | 1 | 91 | 0.00% |
| GOOGL250620C00060000 | 2024-02-26 12:55PM EDT | 60.00 | 83.17 | 92.10 | 96.95 | 0.00 | - | 1 | 47 | 0.00% |
| GOOGL250620C00065000 | 2024-04-22 3:05PM EDT | 65.00 | 96.10 | 108.35 | 111.40 | 0.00 | - | 2 | 34 | 71.51% |
| GOOGL250620C00070000 | 2024-05-07 11:41AM EDT | 70.00 | 104.00 | 103.30 | 106.10 | +3.27 | +3.25% | 2 | 136 | 65.77% |
| GOOGL250620C00075000 | 2024-04-26 9:32AM EDT | 75.00 | 101.50 | 98.65 | 101.50 | 0.00 | - | 1 | 98 | 63.17% |
| GOOGL250620C00080000 | 2024-05-01 3:08PM EDT | 80.00 | 96.00 | 93.85 | 96.95 | +4.70 | +5.15% | 21 | 160 | 60.39% |
| GOOGL250620C00085000 | 2024-04-29 9:48AM EDT | 85.00 | 85.60 | 88.90 | 93.40 | 0.00 | - | 10 | 167 | 59.33% |
| GOOGL250620C00090000 | 2024-04-29 2:27PM EDT | 90.00 | 82.37 | 84.70 | 88.85 | 0.00 | - | 1 | 1,451 | 57.61% |
| GOOGL250620C00095000 | 2024-05-02 9:51AM EDT | 95.00 | 75.00 | 80.35 | 82.85 | 0.00 | - | 9 | 1,741 | 53.18% |
| GOOGL250620C00100000 | 2024-05-06 3:59PM EDT | 100.00 | 76.56 | 76.45 | 78.35 | +2.38 | +3.21% | 20 | 882 | 52.03% |
| GOOGL250620C00105000 | 2024-05-03 11:29AM EDT | 105.00 | 71.95 | 71.70 | 74.35 | +4.35 | +6.43% | 1 | 362 | 50.23% |
| GOOGL250620C00110000 | 2024-05-02 2:48PM EDT | 110.00 | 64.00 | 68.15 | 69.90 | 0.00 | - | 11 | 680 | 51.53% |
| GOOGL250620C00115000 | 2024-04-30 11:37AM EDT | 115.00 | 59.55 | 63.90 | 65.15 | 0.00 | - | 1 | 587 | 48.52% |
| GOOGL250620C00120000 | 2024-05-07 10:19AM EDT | 120.00 | 59.66 | 59.55 | 60.45 | +3.82 | +6.84% | 1 | 753 | 45.69% |
| GOOGL250620C00125000 | 2024-05-01 2:50PM EDT | 125.00 | 52.00 | 55.85 | 57.95 | 0.00 | - | 5 | 1,055 | 47.46% |
| GOOGL250620C00130000 | 2024-05-06 3:24PM EDT | 130.00 | 48.89 | 51.85 | 52.35 | 0.00 | - | 5 | 1,169 | 42.76% |
| GOOGL250620C00135000 | 2024-05-07 12:46PM EDT | 135.00 | 48.50 | 47.45 | 50.40 | +3.93 | +8.82% | 20 | 902 | 44.97% |
| GOOGL250620C00140000 | 2024-05-07 11:56AM EDT | 140.00 | 44.65 | 44.35 | 44.85 | +3.22 | +7.77% | 12 | 2,643 | 40.45% |
| GOOGL250620C00145000 | 2024-05-06 2:31PM EDT | 145.00 | 38.24 | 40.50 | 41.30 | 0.00 | - | 2 | 1,782 | 39.41% |
| GOOGL250620C00150000 | 2024-05-07 12:45PM EDT | 150.00 | 38.20 | 37.50 | 38.30 | +3.60 | +10.40% | 1 | 906 | 39.09% |
| GOOGL250620C00155000 | 2024-05-07 12:45PM EDT | 155.00 | 35.00 | 34.35 | 34.70 | +3.10 | +9.72% | 3 | 1,482 | 37.63% |
| GOOGL250620C00160000 | 2024-05-06 3:25PM EDT | 160.00 | 28.80 | 31.10 | 31.65 | 0.00 | - | 11 | 7,112 | 36.85% |
| GOOGL250620C00165000 | 2024-05-07 11:11AM EDT | 165.00 | 28.60 | 27.60 | 28.80 | +2.30 | +8.75% | 5 | 3,230 | 36.17% |
| GOOGL250620C00170000 | 2024-05-07 12:50PM EDT | 170.00 | 26.07 | 25.80 | 28.10 | +2.62 | +11.17% | 1,171 | 25,119 | 38.34% |
| GOOGL250620C00175000 | 2024-05-07 12:36PM EDT | 175.00 | 23.64 | 23.35 | 23.55 | +2.59 | +12.30% | 2 | 997 | 34.87% |
| GOOGL250620C00180000 | 2024-05-07 12:36PM EDT | 180.00 | 21.29 | 21.05 | 21.30 | +2.19 | +11.47% | 20 | 772 | 34.45% |
| GOOGL250620C00185000 | 2024-05-07 12:12PM EDT | 185.00 | 18.85 | 17.85 | 19.05 | +1.65 | +9.59% | 4 | 448 | 33.83% |
| GOOGL250620C00190000 | 2024-05-07 1:07PM EDT | 190.00 | 16.90 | 16.90 | 17.50 | +1.90 | +12.67% | 3 | 7,084 | 33.99% |
| GOOGL250620C00195000 | 2024-05-07 11:25AM EDT | 195.00 | 14.87 | 15.05 | 15.25 | +1.46 | +10.89% | 2 | 592 | 32.98% |
| GOOGL250620C00200000 | 2024-05-07 12:42PM EDT | 200.00 | 13.70 | 13.40 | 13.50 | +1.50 | +12.30% | 65 | 2,873 | 32.48% |
| GOOGL250620C00205000 | 2024-05-07 12:12PM EDT | 205.00 | 12.00 | 11.95 | 12.05 | +0.97 | +8.79% | 7 | 1,235 | 32.23% |
| GOOGL250620C00210000 | 2024-05-07 12:51PM EDT | 210.00 | 10.70 | 10.60 | 10.75 | +1.80 | +20.22% | 11 | 6,454 | 32.01% |
| GOOGL250620C00215000 | 2024-05-07 12:51PM EDT | 215.00 | 9.50 | 9.40 | 9.55 | +1.15 | +13.77% | 1 | 3,327 | 31.78% |
| GOOGL250620C00220000 | 2024-05-06 3:57PM EDT | 220.00 | 7.60 | 8.30 | 8.50 | 0.00 | - | 6 | 3,086 | 31.62% |
| GOOGL250620C00225000 | 2024-05-07 10:22AM EDT | 225.00 | 7.25 | 7.35 | 7.50 | +0.50 | +7.41% | 25 | 2,961 | 31.37% |
| GOOGL250620C00230000 | 2024-05-07 9:30AM EDT | 230.00 | 6.40 | 6.50 | 6.60 | +0.40 | +6.67% | 2 | 131 | 31.14% |
| GOOGL250620C00235000 | 2024-05-07 12:06PM EDT | 235.00 | 5.75 | 5.70 | 5.85 | +0.75 | +15.00% | 5 | 656 | 31.02% |
| GOOGL250620C00240000 | 2024-05-07 12:51PM EDT | 240.00 | 5.15 | 5.10 | 5.20 | +0.65 | +14.44% | 3 | 1,344 | 30.95% |
| GOOGL250620C00245000 | 2024-05-02 9:57AM EDT | 245.00 | 4.10 | 2.56 | 4.60 | 0.00 | - | 1 | 147 | 30.85% |
| GOOGL250620C00250000 | 2024-05-01 1:16PM EDT | 250.00 | 3.10 | 2.29 | 4.10 | 0.00 | - | 3 | 2,762 | 30.84% |
| GOOGL250620C00255000 | 2024-05-01 11:18AM EDT | 255.00 | 3.03 | 2.70 | 3.65 | 0.00 | - | 1 | 598 | 30.82% |
| GOOGL250620C00260000 | 2024-05-01 1:16PM EDT | 260.00 | 2.42 | 3.00 | 3.25 | 0.00 | - | 2 | 1,067 | 30.81% |
| GOOGL250620C00265000 | 2024-05-03 10:52AM EDT | 265.00 | 2.25 | 2.63 | 2.88 | 0.00 | - | 1 | 2,882 | 30.76% |
| GOOGL250620C00270000 | 2024-04-30 9:53AM EDT | 270.00 | 2.70 | 1.99 | 2.58 | 0.00 | - | 10 | 179 | 30.80% |
| GOOGL250620C00280000 | 2024-04-29 9:49AM EDT | 280.00 | 2.00 | 1.95 | 2.09 | 0.00 | - | 1 | 701 | 30.95% |
| GOOGL250620C00290000 | 2024-04-30 9:53AM EDT | 290.00 | 1.74 | 1.16 | 1.74 | 0.00 | - | 1 | 28 | 31.26% |
| GOOGL250620C00300000 | 2024-05-06 1:16PM EDT | 300.00 | 1.21 | 1.21 | 1.52 | 0.00 | - | 1 | 584 | 31.84% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620P00025000 | 2024-03-26 1:20PM EDT | 25.00 | 0.04 | 0.00 | 5.00 | 0.00 | - | 1 | 4,352 | 126.03% |
| GOOGL250620P00030000 | 2024-04-22 2:21PM EDT | 30.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 1,119 | 58.98% |
| GOOGL250620P00035000 | 2024-05-02 11:08AM EDT | 35.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 20 | 817 | 54.69% |
| GOOGL250620P00040000 | 2024-03-13 1:11PM EDT | 40.00 | 0.20 | 0.02 | 0.55 | 0.00 | - | 10 | 190 | 63.33% |
| GOOGL250620P00045000 | 2024-03-04 10:45AM EDT | 45.00 | 0.18 | 0.02 | 1.40 | 0.00 | - | 1 | 713 | 67.38% |
| GOOGL250620P00050000 | 2024-04-03 1:58PM EDT | 50.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 1,800 | 54.05% |
| GOOGL250620P00055000 | 2024-04-15 3:19PM EDT | 55.00 | 0.20 | 0.03 | 5.00 | 0.00 | - | 26 | 256 | 75.05% |
| GOOGL250620P00060000 | 2024-04-01 12:59PM EDT | 60.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 10 | 866 | 69.68% |
| GOOGL250620P00065000 | 2024-03-18 9:56AM EDT | 65.00 | 0.54 | 0.00 | 0.80 | 0.00 | - | 5 | 296 | 50.93% |
| GOOGL250620P00070000 | 2024-04-26 3:21PM EDT | 70.00 | 0.40 | 0.25 | 0.43 | 0.00 | - | 12 | 2,522 | 42.58% |
| GOOGL250620P00075000 | 2024-04-29 1:04PM EDT | 75.00 | 0.45 | 0.00 | 1.17 | 0.00 | - | 3 | 2,876 | 47.44% |
| GOOGL250620P00080000 | 2024-04-29 10:49AM EDT | 80.00 | 0.40 | 0.01 | 1.37 | 0.00 | - | 1 | 3,177 | 45.63% |
| GOOGL250620P00085000 | 2024-04-25 9:31AM EDT | 85.00 | 1.40 | 0.01 | 1.59 | 0.00 | - | 20 | 3,222 | 43.88% |
| GOOGL250620P00090000 | 2024-04-19 3:41PM EDT | 90.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 2 | 2,489 | 55.75% |
| GOOGL250620P00095000 | 2024-05-06 12:12PM EDT | 95.00 | 1.07 | 0.80 | 2.17 | 0.00 | - | 24 | 1,192 | 40.86% |
| GOOGL250620P00100000 | 2024-05-01 3:49PM EDT | 100.00 | 1.50 | 1.20 | 2.57 | 0.00 | - | 10 | 2,369 | 39.65% |
| GOOGL250620P00105000 | 2024-05-03 3:38PM EDT | 105.00 | 1.91 | 0.50 | 3.10 | 0.00 | - | 1 | 2,682 | 38.75% |
| GOOGL250620P00110000 | 2024-04-30 11:34AM EDT | 110.00 | 2.24 | 1.70 | 1.91 | 0.00 | - | 1 | 4,453 | 31.31% |
| GOOGL250620P00115000 | 2024-05-07 10:22AM EDT | 115.00 | 2.31 | 2.17 | 2.38 | -0.37 | -13.81% | 1 | 4,398 | 30.57% |
| GOOGL250620P00120000 | 2024-05-07 9:39AM EDT | 120.00 | 3.00 | 2.74 | 3.00 | -0.15 | -4.76% | 2 | 3,646 | 30.04% |
| GOOGL250620P00125000 | 2024-05-07 11:43AM EDT | 125.00 | 3.55 | 3.45 | 3.65 | -0.36 | -9.21% | 6 | 9,745 | 29.28% |
| GOOGL250620P00130000 | 2024-05-07 12:09PM EDT | 130.00 | 4.34 | 4.20 | 4.35 | -0.66 | -13.20% | 7 | 2,058 | 28.40% |
| GOOGL250620P00135000 | 2024-05-07 1:06PM EDT | 135.00 | 5.20 | 5.10 | 5.25 | -1.18 | -18.50% | 26 | 1,898 | 27.74% |
| GOOGL250620P00140000 | 2024-05-06 3:28PM EDT | 140.00 | 7.07 | 6.20 | 6.85 | 0.00 | - | 1 | 2,735 | 28.18% |
| GOOGL250620P00145000 | 2024-05-07 12:08PM EDT | 145.00 | 7.50 | 7.45 | 7.85 | -1.00 | -11.76% | 2 | 669 | 27.10% |
| GOOGL250620P00150000 | 2024-05-07 1:06PM EDT | 150.00 | 8.85 | 8.80 | 9.00 | -0.72 | -7.52% | 128 | 2,131 | 26.08% |
| GOOGL250620P00155000 | 2024-05-07 11:24AM EDT | 155.00 | 10.70 | 10.40 | 10.70 | -0.80 | -6.96% | 5 | 794 | 25.69% |
| GOOGL250620P00160000 | 2024-05-02 3:09PM EDT | 160.00 | 14.45 | 11.45 | 12.45 | 0.00 | - | 42 | 254 | 25.08% |
| GOOGL250620P00165000 | 2024-05-07 11:25AM EDT | 165.00 | 14.50 | 14.10 | 14.90 | -1.60 | -9.94% | 15 | 94 | 25.20% |
| GOOGL250620P00170000 | 2024-05-07 10:31AM EDT | 170.00 | 16.81 | 16.25 | 18.75 | -1.59 | -8.64% | 7 | 73 | 26.95% |
| GOOGL250620P00175000 | 2024-05-07 11:28AM EDT | 175.00 | 19.09 | 18.65 | 18.90 | -3.66 | -16.09% | 4 | 332 | 23.24% |
| GOOGL250620P00180000 | 2024-05-07 12:25PM EDT | 180.00 | 21.40 | 21.25 | 21.50 | -2.40 | -10.08% | 2 | 287 | 22.64% |
| GOOGL250620P00185000 | 2024-04-26 11:47AM EDT | 185.00 | 24.01 | 23.90 | 24.40 | 0.00 | - | 1 | 1 | 22.15% |
| GOOGL250620P00190000 | 2024-05-07 1:08PM EDT | 190.00 | 27.15 | 25.00 | 27.50 | -0.70 | -2.51% | 2 | 3 | 21.62% |
| GOOGL250620P00195000 | 2024-04-29 12:58PM EDT | 195.00 | 33.47 | 30.15 | 32.20 | 0.00 | - | 1 | 4 | 23.18% |
| GOOGL250620P00200000 | 2024-04-29 12:58PM EDT | 200.00 | 37.07 | 31.70 | 35.95 | 0.00 | - | 1 | 161 | 23.11% |
| GOOGL250620P00205000 | 2024-04-26 9:42AM EDT | 205.00 | 36.75 | 37.25 | 38.20 | 0.00 | - | 180 | 182 | 20.18% |
| GOOGL250620P00210000 | 2024-04-29 1:07PM EDT | 210.00 | 45.20 | 39.15 | 41.70 | 0.00 | - | 1 | 4 | 18.72% |
| GOOGL250620P00215000 | 2023-10-25 9:38AM EDT | 215.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250620P00220000 | 2024-01-31 10:50AM EDT | 220.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL250620P00250000 | 2024-01-10 3:30PM EDT | 250.00 | 107.40 | 98.55 | 103.45 | 0.00 | - | - | 0 | 60.70% |
| GOOGL250620P00260000 | 2024-01-19 3:36PM EDT | 260.00 | 114.20 | 117.00 | 122.00 | 0.00 | - | 6 | 0 | 75.21% |
