Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.378,99 +701,64 (+1,14%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219C00045000 | 2024-05-10 1:56PM EDT | 45.00 | 126.75 | 129.50 | 134.50 | 0.00 | - | 14 | 106 | 119.28% |
| GOOGL251219C00050000 | 2024-07-25 12:07PM EDT | 50.00 | 124.75 | 117.50 | 122.00 | 0.00 | - | 15 | 982 | 73.07% |
| GOOGL251219C00055000 | 2024-07-23 3:32PM EDT | 55.00 | 131.30 | 112.50 | 117.50 | 0.00 | - | 2 | 218 | 69.25% |
| GOOGL251219C00060000 | 2024-07-23 10:28AM EDT | 60.00 | 126.69 | 108.00 | 113.00 | 0.00 | - | 2 | 121 | 67.03% |
| GOOGL251219C00065000 | 2024-07-12 9:34AM EDT | 65.00 | 125.74 | 103.50 | 108.50 | 0.00 | - | 1 | 633 | 64.76% |
| GOOGL251219C00070000 | 2024-07-26 9:56AM EDT | 70.00 | 98.53 | 99.40 | 104.00 | -18.38 | -15.72% | 1 | 285 | 63.29% |
| GOOGL251219C00075000 | 2024-07-09 11:04AM EDT | 75.00 | 120.00 | 94.50 | 99.00 | 0.00 | - | 1 | 109 | 59.19% |
| GOOGL251219C00080000 | 2024-07-26 11:06AM EDT | 80.00 | 92.00 | 90.00 | 94.50 | -16.95 | -15.56% | 6 | 200 | 56.99% |
| GOOGL251219C00085000 | 2024-07-22 3:51PM EDT | 85.00 | 102.91 | 85.50 | 90.00 | 0.00 | - | 1 | 131 | 54.79% |
| GOOGL251219C00090000 | 2024-07-11 10:02AM EDT | 90.00 | 105.50 | 81.00 | 86.00 | 0.00 | - | 1 | 562 | 53.33% |
| GOOGL251219C00095000 | 2024-07-23 10:08AM EDT | 95.00 | 94.56 | 76.50 | 81.50 | 0.00 | - | 1 | 530 | 51.09% |
| GOOGL251219C00100000 | 2024-07-26 3:43PM EDT | 100.00 | 74.49 | 73.00 | 77.00 | -4.28 | -5.43% | 6 | 711 | 50.12% |
| GOOGL251219C00105000 | 2024-07-24 12:09PM EDT | 105.00 | 70.00 | 69.30 | 73.00 | -4.05 | -5.47% | 1 | 293 | 53.48% |
| GOOGL251219C00110000 | 2024-07-24 12:50PM EDT | 110.00 | 71.66 | 64.45 | 68.50 | 0.00 | - | 2 | 433 | 50.88% |
| GOOGL251219C00115000 | 2024-07-25 3:08PM EDT | 115.00 | 64.48 | 61.55 | 63.45 | 0.00 | - | 11 | 189 | 47.24% |
| GOOGL251219C00120000 | 2024-07-26 9:44AM EDT | 120.00 | 56.21 | 55.90 | 60.50 | -6.29 | -10.06% | 4 | 937 | 47.67% |
| GOOGL251219C00125000 | 2024-07-26 3:09PM EDT | 125.00 | 54.35 | 53.30 | 56.05 | -12.65 | -18.88% | 5 | 699 | 45.18% |
| GOOGL251219C00130000 | 2024-07-22 9:32AM EDT | 130.00 | 62.81 | 49.50 | 52.55 | 0.00 | - | 1 | 563 | 44.30% |
| GOOGL251219C00135000 | 2024-07-24 10:36AM EDT | 135.00 | 53.25 | 44.60 | 49.50 | 0.00 | - | 1 | 440 | 43.99% |
| GOOGL251219C00140000 | 2024-07-25 3:26PM EDT | 140.00 | 46.00 | 43.05 | 45.95 | 0.00 | - | 4 | 490 | 42.74% |
| GOOGL251219C00145000 | 2024-07-26 10:25AM EDT | 145.00 | 39.80 | 38.00 | 41.65 | -6.20 | -13.48% | 2 | 266 | 40.28% |
| GOOGL251219C00150000 | 2024-07-26 3:34PM EDT | 150.00 | 36.50 | 35.05 | 39.05 | -4.55 | -11.08% | 5 | 586 | 40.20% |
| GOOGL251219C00155000 | 2024-07-26 3:34PM EDT | 155.00 | 33.87 | 31.50 | 36.50 | -2.58 | -7.08% | 2 | 390 | 40.01% |
| GOOGL251219C00160000 | 2024-07-26 1:19PM EDT | 160.00 | 31.00 | 30.10 | 32.70 | -4.34 | -12.28% | 2 | 1,271 | 37.97% |
| GOOGL251219C00165000 | 2024-07-26 10:13AM EDT | 165.00 | 27.71 | 26.00 | 30.95 | -3.37 | -10.84% | 11 | 4,962 | 38.53% |
| GOOGL251219C00170000 | 2024-07-26 12:46PM EDT | 170.00 | 26.39 | 25.15 | 28.40 | -2.14 | -7.50% | 27 | 4,403 | 37.87% |
| GOOGL251219C00175000 | 2024-07-26 2:17PM EDT | 175.00 | 24.00 | 23.35 | 24.45 | -1.43 | -5.62% | 11 | 421 | 35.27% |
| GOOGL251219C00180000 | 2024-07-25 3:40PM EDT | 180.00 | 20.35 | 19.50 | 24.00 | -3.05 | -13.03% | 2 | 2,160 | 37.00% |
| GOOGL251219C00185000 | 2024-07-25 9:52AM EDT | 185.00 | 19.72 | 18.25 | 20.50 | -1.93 | -8.91% | 21 | 437 | 34.69% |
| GOOGL251219C00190000 | 2024-07-26 3:34PM EDT | 190.00 | 18.24 | 16.80 | 19.55 | -1.54 | -7.79% | 6 | 550 | 35.48% |
| GOOGL251219C00195000 | 2024-07-26 12:45PM EDT | 195.00 | 16.13 | 15.70 | 17.70 | -0.22 | -1.35% | 28 | 273 | 34.97% |
| GOOGL251219C00200000 | 2024-07-26 1:13PM EDT | 200.00 | 15.05 | 13.65 | 15.45 | -0.90 | -5.64% | 32 | 1,528 | 33.80% |
| GOOGL251219C00205000 | 2024-07-26 2:23PM EDT | 205.00 | 13.47 | 12.20 | 13.80 | -1.03 | -7.10% | 4 | 266 | 33.25% |
| GOOGL251219C00210000 | 2024-07-25 12:43PM EDT | 210.00 | 14.60 | 10.65 | 13.30 | 0.00 | - | 20 | 460 | 34.12% |
| GOOGL251219C00215000 | 2024-07-26 11:49AM EDT | 215.00 | 10.70 | 9.35 | 12.05 | -1.06 | -9.01% | 200 | 316 | 33.86% |
| GOOGL251219C00220000 | 2024-07-26 2:23PM EDT | 220.00 | 10.00 | 9.00 | 11.10 | -1.75 | -14.89% | 2 | 2,782 | 33.89% |
| GOOGL251219C00225000 | 2024-07-26 12:06PM EDT | 225.00 | 8.90 | 7.95 | 10.00 | -5.99 | -40.23% | 2 | 1,397 | 33.60% |
| GOOGL251219C00230000 | 2024-07-26 12:03PM EDT | 230.00 | 7.95 | 7.25 | 8.95 | -0.13 | -1.61% | 23 | 398 | 33.25% |
| GOOGL251219C00235000 | 2024-07-26 11:09AM EDT | 235.00 | 7.45 | 6.35 | 8.55 | -8.67 | -53.78% | 2 | 350 | 33.80% |
| GOOGL251219C00240000 | 2024-07-24 10:10AM EDT | 240.00 | 8.68 | 5.80 | 7.85 | 0.00 | - | 17 | 983 | 33.80% |
| GOOGL251219C00245000 | 2024-07-18 12:13PM EDT | 245.00 | 8.65 | 4.10 | 6.30 | 0.00 | - | 2 | 92 | 32.24% |
| GOOGL251219C00250000 | 2024-07-26 3:53PM EDT | 250.00 | 5.22 | 3.70 | 7.25 | -1.08 | -17.14% | 13 | 414 | 34.90% |
| GOOGL251219C00255000 | 2024-07-19 9:30AM EDT | 255.00 | 8.50 | 4.10 | 5.45 | 0.00 | - | 1 | 131 | 32.64% |
| GOOGL251219C00260000 | 2024-07-24 12:08PM EDT | 260.00 | 5.38 | 2.31 | 5.95 | 0.00 | - | 10 | 532 | 34.52% |
| GOOGL251219C00265000 | 2024-07-24 11:29AM EDT | 265.00 | 2.68 | 2.32 | 6.50 | 0.00 | - | 1 | 3,264 | 36.45% |
| GOOGL251219C00270000 | 2024-07-19 3:59PM EDT | 270.00 | 5.80 | 2.24 | 4.00 | 0.00 | - | 2 | 14 | 32.31% |
| GOOGL251219C00280000 | 2024-07-26 3:33PM EDT | 280.00 | 3.00 | 1.95 | 3.40 | -1.14 | -27.54% | 4 | 1,047 | 32.49% |
| GOOGL251219C00290000 | 2024-07-24 10:42AM EDT | 290.00 | 3.45 | 1.67 | 2.91 | 0.00 | - | 1 | 90 | 32.70% |
| GOOGL251219C00300000 | 2024-07-24 3:33PM EDT | 300.00 | 2.73 | 2.00 | 5.00 | 0.00 | - | 12 | 4,497 | 39.15% |
| GOOGL251219C00320000 | 2024-05-03 10:33AM EDT | 320.00 | 1.95 | 1.62 | 2.64 | 0.00 | - | 22 | 11 | 35.90% |
| GOOGL251219C00330000 | 2024-07-23 9:30AM EDT | 330.00 | 2.70 | 0.58 | 2.22 | 0.00 | - | 1 | 3 | 35.76% |
| GOOGL251219C00340000 | 2024-07-26 3:21PM EDT | 340.00 | 1.16 | 1.00 | 1.97 | -0.14 | -10.77% | 103 | 89 | 36.01% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219P00045000 | 2024-06-26 1:09PM EDT | 45.00 | 0.10 | 0.12 | 0.37 | 0.00 | - | 10 | 1,224 | 50.44% |
| GOOGL251219P00050000 | 2024-07-26 3:42PM EDT | 50.00 | 0.21 | 0.25 | 0.31 | -0.01 | -4.55% | 28 | 1,875 | 48.15% |
| GOOGL251219P00055000 | 2024-06-12 11:31AM EDT | 55.00 | 0.20 | 0.20 | 1.54 | 0.00 | - | 2 | 304 | 52.81% |
| GOOGL251219P00060000 | 2024-07-02 10:47AM EDT | 60.00 | 0.34 | 0.31 | 0.57 | 0.00 | - | 1 | 1,454 | 45.41% |
| GOOGL251219P00065000 | 2024-07-08 11:53AM EDT | 65.00 | 0.34 | 0.13 | 0.62 | 0.00 | - | 428 | 1,522 | 42.75% |
| GOOGL251219P00070000 | 2024-07-17 12:33PM EDT | 70.00 | 0.50 | 0.32 | 0.66 | 0.00 | - | 33 | 580 | 40.11% |
| GOOGL251219P00075000 | 2024-07-17 1:01PM EDT | 75.00 | 0.59 | 0.31 | 0.75 | 0.00 | - | 40 | 307 | 38.10% |
| GOOGL251219P00080000 | 2024-07-26 3:50PM EDT | 80.00 | 0.85 | 0.45 | 0.90 | +0.04 | +4.94% | 151 | 622 | 36.60% |
| GOOGL251219P00085000 | 2024-07-25 10:19AM EDT | 85.00 | 1.17 | 0.70 | 1.50 | 0.00 | - | 5 | 372 | 37.81% |
| GOOGL251219P00090000 | 2024-07-26 12:22PM EDT | 90.00 | 1.17 | 0.59 | 1.62 | +0.28 | +31.46% | 2 | 783 | 35.69% |
| GOOGL251219P00095000 | 2024-07-24 9:30AM EDT | 95.00 | 1.00 | 0.73 | 2.83 | 0.00 | - | 1 | 178 | 38.17% |
| GOOGL251219P00100000 | 2024-07-24 11:35AM EDT | 100.00 | 1.59 | 1.54 | 1.99 | 0.00 | - | 3 | 1,450 | 32.14% |
| GOOGL251219P00105000 | 2024-07-25 9:30AM EDT | 105.00 | 2.10 | 1.63 | 2.72 | 0.00 | - | 80 | 375 | 32.29% |
| GOOGL251219P00110000 | 2024-07-25 10:10AM EDT | 110.00 | 2.81 | 2.21 | 2.98 | 0.00 | - | 1 | 1,399 | 30.56% |
| GOOGL251219P00115000 | 2024-07-10 10:18AM EDT | 115.00 | 2.11 | 2.32 | 3.70 | 0.00 | - | 1 | 523 | 30.07% |
| GOOGL251219P00120000 | 2024-07-26 10:32AM EDT | 120.00 | 4.35 | 3.95 | 4.40 | +0.40 | +10.13% | 10 | 1,367 | 29.25% |
| GOOGL251219P00125000 | 2024-07-25 1:14PM EDT | 125.00 | 4.33 | 4.75 | 5.80 | 0.00 | - | 6 | 1,367 | 29.72% |
| GOOGL251219P00130000 | 2024-07-25 3:52PM EDT | 130.00 | 6.20 | 4.85 | 6.30 | +0.20 | +3.33% | 2 | 488 | 28.03% |
| GOOGL251219P00135000 | 2024-07-24 2:52PM EDT | 135.00 | 6.24 | 6.90 | 9.15 | 0.00 | - | 16 | 808 | 30.40% |
| GOOGL251219P00140000 | 2024-07-25 2:43PM EDT | 140.00 | 7.87 | 6.60 | 8.80 | 0.00 | - | 6 | 447 | 26.94% |
| GOOGL251219P00145000 | 2024-07-26 12:11PM EDT | 145.00 | 9.95 | 8.45 | 10.35 | +1.56 | +18.59% | 32 | 4,812 | 26.51% |
| GOOGL251219P00150000 | 2024-07-26 1:43PM EDT | 150.00 | 11.55 | 9.55 | 12.15 | +1.34 | +13.12% | 4 | 579 | 26.18% |
| GOOGL251219P00155000 | 2024-07-26 3:43PM EDT | 155.00 | 13.50 | 12.60 | 14.00 | +1.90 | +16.38% | 1 | 315 | 25.67% |
| GOOGL251219P00160000 | 2024-07-25 9:48AM EDT | 160.00 | 14.50 | 13.25 | 15.95 | 0.00 | - | 4 | 562 | 25.05% |
| GOOGL251219P00165000 | 2024-07-26 11:09AM EDT | 165.00 | 17.55 | 16.40 | 18.55 | +4.45 | +33.97% | 76 | 317 | 25.04% |
| GOOGL251219P00170000 | 2024-07-26 12:44PM EDT | 170.00 | 19.70 | 17.90 | 20.75 | +1.87 | +10.49% | 28 | 345 | 24.26% |
| GOOGL251219P00175000 | 2024-07-26 12:41PM EDT | 175.00 | 22.30 | 21.25 | 24.75 | +2.06 | +10.18% | 28 | 125 | 25.52% |
| GOOGL251219P00180000 | 2024-07-25 9:33AM EDT | 180.00 | 23.01 | 23.30 | 26.00 | 0.00 | - | 1 | 212 | 23.04% |
| GOOGL251219P00185000 | 2024-07-26 1:42PM EDT | 185.00 | 29.04 | 26.00 | 31.00 | +8.29 | +39.95% | 1 | 313 | 25.14% |
| GOOGL251219P00190000 | 2024-07-25 10:52AM EDT | 190.00 | 29.02 | 29.00 | 34.00 | 0.00 | - | 20 | 24 | 24.45% |
| GOOGL251219P00195000 | 2024-06-05 11:57AM EDT | 195.00 | 31.20 | 22.30 | 24.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL251219P00200000 | 2024-07-25 3:45PM EDT | 200.00 | 36.73 | 36.00 | 41.00 | 0.00 | - | 16 | 22 | 23.72% |
| GOOGL251219P00205000 | 2024-05-28 3:19PM EDT | 205.00 | 36.95 | 30.30 | 32.10 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL251219P00210000 | 2024-07-25 3:45PM EDT | 210.00 | 44.99 | 43.50 | 48.50 | 0.00 | - | 5 | 13 | 22.79% |
| GOOGL251219P00215000 | 2024-07-23 3:26PM EDT | 215.00 | 39.24 | 49.25 | 51.55 | 0.00 | - | 3 | 12 | 20.61% |
| GOOGL251219P00220000 | 2024-07-25 3:43PM EDT | 220.00 | 52.90 | 52.00 | 56.50 | 0.00 | - | 5 | 7 | 21.68% |
| GOOGL251219P00225000 | 2024-07-08 9:30AM EDT | 225.00 | 41.50 | 58.10 | 61.00 | 0.00 | - | - | 14 | 21.75% |
| GOOGL251219P00230000 | 2024-07-25 3:44PM EDT | 230.00 | 61.39 | 61.00 | 66.00 | 0.00 | - | 5 | 5 | 22.80% |
| GOOGL251219P00235000 | 2024-05-20 9:40AM EDT | 235.00 | 58.40 | 58.00 | 62.10 | 0.00 | - | 12 | 12 | 0.00% |
| GOOGL251219P00240000 | 2024-07-25 3:41PM EDT | 240.00 | 71.13 | 70.50 | 75.50 | 0.00 | - | 5 | 19 | 23.59% |
| GOOGL251219P00265000 | 2023-07-31 9:38AM EDT | 265.00 | 131.58 | 126.50 | 131.50 | 0.00 | - | - | 0 | 71.20% |
| GOOGL251219P00270000 | 2024-07-22 1:34PM EDT | 270.00 | 87.52 | 100.50 | 105.50 | 0.00 | - | - | 0 | 28.71% |
