Deutsche Märkte öffnen in 6 Stunden 9 Minuten
Nikkei 225
37.920,96 -539,12 (-1,40%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.372,62 -1.979,47 (-3,17%) CMC Crypto 200
1.394,70 -29,40 (-2,06%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
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 | 2024-04-09 3:33PM EDT | 45.00 | 115.05 | 115.50 | 120.50 | 0.00 | - | 14 | 118 | 77.97% |
| GOOGL251219C00050000 | 2024-04-12 1:32PM EDT | 50.00 | 111.60 | 111.00 | 116.00 | 0.00 | - | 12 | 987 | 74.48% |
| GOOGL251219C00055000 | 2024-01-29 4:01PM EDT | 55.00 | 103.50 | 84.20 | 89.00 | 0.00 | - | 2 | 220 | 0.00% |
| GOOGL251219C00060000 | 2024-04-22 12:45PM EDT | 60.00 | 101.50 | 102.00 | 107.00 | 0.00 | - | 1 | 131 | 68.07% |
| GOOGL251219C00065000 | 2024-04-15 1:42PM EDT | 65.00 | 97.00 | 97.50 | 102.50 | 0.00 | - | 1 | 672 | 65.08% |
| GOOGL251219C00070000 | 2024-04-24 12:27PM EDT | 70.00 | 94.00 | 94.45 | 98.00 | -1.00 | -1.05% | 20 | 307 | 64.63% |
| GOOGL251219C00075000 | 2024-04-05 1:22PM EDT | 75.00 | 85.18 | 88.50 | 93.50 | 0.00 | - | 3 | 109 | 59.46% |
| GOOGL251219C00080000 | 2024-04-09 11:29AM EDT | 80.00 | 83.42 | 84.50 | 89.50 | 0.00 | - | 1 | 217 | 58.22% |
| GOOGL251219C00085000 | 2024-04-19 10:30AM EDT | 85.00 | 78.36 | 80.00 | 85.00 | 0.00 | - | 2 | 131 | 55.54% |
| GOOGL251219C00090000 | 2024-04-22 3:05PM EDT | 90.00 | 76.42 | 76.10 | 81.00 | 0.00 | - | 4 | 566 | 54.27% |
| GOOGL251219C00095000 | 2024-04-19 2:24PM EDT | 95.00 | 69.50 | 72.40 | 75.35 | 0.00 | - | 1 | 532 | 51.25% |
| GOOGL251219C00100000 | 2024-04-22 10:58AM EDT | 100.00 | 65.71 | 68.35 | 71.15 | 0.00 | - | 3 | 778 | 52.45% |
| GOOGL251219C00105000 | 2024-04-23 10:30AM EDT | 105.00 | 65.35 | 64.55 | 68.00 | 0.00 | - | 1 | 299 | 52.39% |
| GOOGL251219C00110000 | 2024-04-23 10:54AM EDT | 110.00 | 61.50 | 61.95 | 63.00 | 0.00 | - | 10 | 439 | 48.71% |
| GOOGL251219C00115000 | 2024-04-16 11:51AM EDT | 115.00 | 55.20 | 56.45 | 59.85 | 0.00 | - | 1 | 202 | 48.40% |
| GOOGL251219C00120000 | 2024-04-22 1:42PM EDT | 120.00 | 53.35 | 54.50 | 55.50 | 0.00 | - | 9 | 953 | 45.93% |
| GOOGL251219C00125000 | 2024-04-19 1:49PM EDT | 125.00 | 47.70 | 51.00 | 51.75 | 0.00 | - | 1 | 708 | 44.43% |
| GOOGL251219C00130000 | 2024-04-23 2:05PM EDT | 130.00 | 48.00 | 47.50 | 48.45 | +1.01 | +2.15% | 2 | 469 | 43.53% |
| GOOGL251219C00135000 | 2024-04-24 1:55PM EDT | 135.00 | 44.40 | 44.25 | 45.20 | -0.07 | -0.16% | 1 | 467 | 42.58% |
| GOOGL251219C00140000 | 2024-04-24 9:36AM EDT | 140.00 | 41.40 | 39.20 | 42.60 | +0.70 | +1.72% | 1 | 511 | 42.43% |
| GOOGL251219C00145000 | 2024-04-22 3:24PM EDT | 145.00 | 37.50 | 38.25 | 40.65 | 0.00 | - | 3 | 312 | 42.98% |
| GOOGL251219C00150000 | 2024-04-22 2:10PM EDT | 150.00 | 34.70 | 33.95 | 37.20 | 0.00 | - | 8 | 690 | 41.37% |
| GOOGL251219C00155000 | 2024-04-24 9:43AM EDT | 155.00 | 32.37 | 31.75 | 33.55 | -0.01 | -0.03% | 30 | 464 | 39.41% |
| GOOGL251219C00160000 | 2024-04-24 3:33PM EDT | 160.00 | 30.59 | 29.70 | 30.95 | +0.53 | +1.76% | 24 | 1,482 | 38.71% |
| GOOGL251219C00165000 | 2024-04-24 1:18PM EDT | 165.00 | 27.55 | 25.75 | 29.00 | +0.05 | +0.18% | 1 | 4,964 | 38.68% |
| GOOGL251219C00170000 | 2024-04-23 1:39PM EDT | 170.00 | 25.20 | 25.45 | 26.15 | 0.00 | - | 1 | 6,351 | 37.40% |
| GOOGL251219C00175000 | 2024-04-22 3:28PM EDT | 175.00 | 22.85 | 21.20 | 25.30 | 0.00 | - | 3 | 402 | 38.46% |
| GOOGL251219C00180000 | 2024-04-23 12:29PM EDT | 180.00 | 21.61 | 20.85 | 22.15 | 0.00 | - | 2 | 2,512 | 36.56% |
| GOOGL251219C00185000 | 2024-04-11 1:23PM EDT | 185.00 | 19.51 | 18.10 | 20.10 | 0.00 | - | 1 | 333 | 35.88% |
| GOOGL251219C00190000 | 2024-04-22 2:26PM EDT | 190.00 | 17.65 | 16.60 | 18.40 | 0.00 | - | 1 | 531 | 35.50% |
| GOOGL251219C00195000 | 2024-04-18 12:49PM EDT | 195.00 | 15.72 | 14.45 | 17.15 | 0.00 | - | 55 | 220 | 35.56% |
| GOOGL251219C00200000 | 2024-04-24 12:25PM EDT | 200.00 | 14.50 | 14.55 | 15.50 | +0.50 | +3.57% | 5 | 1,278 | 35.00% |
| GOOGL251219C00205000 | 2024-04-08 2:14PM EDT | 205.00 | 12.30 | 12.30 | 14.25 | 0.00 | - | 60 | 228 | 34.83% |
| GOOGL251219C00210000 | 2024-04-22 9:43AM EDT | 210.00 | 11.65 | 11.65 | 13.40 | 0.00 | - | 1 | 428 | 35.07% |
| GOOGL251219C00215000 | 2024-04-16 2:09PM EDT | 215.00 | 10.70 | 10.70 | 12.05 | 0.00 | - | 7 | 290 | 34.55% |
| GOOGL251219C00220000 | 2024-04-18 11:26AM EDT | 220.00 | 9.98 | 9.50 | 12.95 | 0.00 | - | 5 | 2,774 | 37.00% |
| GOOGL251219C00225000 | 2024-04-19 11:15AM EDT | 225.00 | 8.80 | 8.40 | 10.05 | 0.00 | - | 4 | 1,352 | 34.14% |
| GOOGL251219C00230000 | 2024-03-18 11:31AM EDT | 230.00 | 7.15 | 7.95 | 9.40 | 0.00 | - | 3 | 76 | 34.29% |
| GOOGL251219C00235000 | 2024-04-22 12:13PM EDT | 235.00 | 7.45 | 7.75 | 8.20 | 0.00 | - | 1 | 295 | 33.52% |
| GOOGL251219C00240000 | 2024-04-22 2:08PM EDT | 240.00 | 7.00 | 5.30 | 8.40 | 0.00 | - | 2 | 464 | 34.84% |
| GOOGL251219C00245000 | 2024-04-19 10:02AM EDT | 245.00 | 6.06 | 4.55 | 6.85 | 0.00 | - | 1 | 34 | 33.30% |
| GOOGL251219C00250000 | 2024-04-15 10:59AM EDT | 250.00 | 6.21 | 5.75 | 6.35 | 0.00 | - | 1 | 424 | 33.35% |
| GOOGL251219C00255000 | 2024-03-18 2:22PM EDT | 255.00 | 4.22 | 4.25 | 6.10 | 0.00 | - | 1 | 129 | 33.79% |
| GOOGL251219C00260000 | 2024-04-24 12:16PM EDT | 260.00 | 4.80 | 5.05 | 5.35 | +1.28 | +36.36% | 1 | 518 | 33.25% |
| GOOGL251219C00265000 | 2024-04-22 10:00AM EDT | 265.00 | 5.45 | 4.65 | 5.25 | 0.00 | - | 1 | 3,282 | 33.87% |
| GOOGL251219C00270000 | 2024-04-17 3:35PM EDT | 270.00 | 4.10 | 4.25 | 4.55 | 0.00 | - | 2 | 14 | 33.25% |
| GOOGL251219C00280000 | 2024-04-19 9:48AM EDT | 280.00 | 3.50 | 3.60 | 3.85 | 0.00 | - | 3 | 61 | 33.20% |
| GOOGL251219C00290000 | 2024-03-22 1:17PM EDT | 290.00 | 2.75 | 2.82 | 3.30 | 0.00 | - | 1 | 89 | 33.26% |
| GOOGL251219C00300000 | 2024-04-23 11:14AM EDT | 300.00 | 2.50 | 2.54 | 2.97 | -0.20 | -7.41% | 1 | 3,922 | 33.69% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219P00045000 | 2024-03-22 3:48PM EDT | 45.00 | 0.24 | 0.02 | 0.38 | 0.00 | - | 4 | 704 | 48.05% |
| GOOGL251219P00050000 | 2024-04-22 12:05PM EDT | 50.00 | 0.30 | 0.20 | 0.34 | 0.00 | - | 1 | 1,895 | 43.51% |
| GOOGL251219P00055000 | 2024-02-20 11:31AM EDT | 55.00 | 0.60 | 0.00 | 1.14 | 0.00 | - | 25 | 304 | 49.57% |
| GOOGL251219P00060000 | 2024-04-24 12:09PM EDT | 60.00 | 0.59 | 0.09 | 1.14 | +0.02 | +3.51% | 20 | 1,325 | 45.85% |
| GOOGL251219P00065000 | 2024-04-24 2:32PM EDT | 65.00 | 0.65 | 0.55 | 0.82 | -0.17 | -20.73% | 81 | 1,822 | 39.77% |
| GOOGL251219P00070000 | 2024-04-01 2:05PM EDT | 70.00 | 0.71 | 0.02 | 1.15 | 0.00 | - | 2 | 771 | 39.36% |
| GOOGL251219P00075000 | 2024-04-19 2:43PM EDT | 75.00 | 1.34 | 0.50 | 1.44 | 0.00 | - | 10 | 319 | 38.25% |
| GOOGL251219P00080000 | 2024-04-19 3:37PM EDT | 80.00 | 1.50 | 0.75 | 1.55 | 0.00 | - | 1 | 445 | 35.99% |
| GOOGL251219P00085000 | 2024-04-18 12:07PM EDT | 85.00 | 1.96 | 0.02 | 3.05 | 0.00 | - | 2 | 423 | 39.61% |
| GOOGL251219P00090000 | 2024-04-23 11:35AM EDT | 90.00 | 2.08 | 0.63 | 2.21 | 0.00 | - | 4 | 649 | 33.54% |
| GOOGL251219P00095000 | 2024-04-18 10:12AM EDT | 95.00 | 2.75 | 2.17 | 2.80 | 0.00 | - | 1 | 177 | 33.02% |
| GOOGL251219P00100000 | 2024-04-24 10:12AM EDT | 100.00 | 3.25 | 2.76 | 3.20 | -0.30 | -8.45% | 5 | 1,605 | 31.65% |
| GOOGL251219P00105000 | 2024-04-18 10:55AM EDT | 105.00 | 4.00 | 3.60 | 3.85 | 0.00 | - | 3 | 247 | 30.86% |
| GOOGL251219P00110000 | 2024-04-23 11:35AM EDT | 110.00 | 4.70 | 2.23 | 5.20 | 0.00 | - | 4 | 1,400 | 31.49% |
| GOOGL251219P00115000 | 2024-04-15 10:37AM EDT | 115.00 | 5.47 | 5.20 | 5.50 | 0.00 | - | 1 | 520 | 29.46% |
| GOOGL251219P00120000 | 2024-04-23 3:15PM EDT | 120.00 | 6.70 | 5.05 | 7.55 | 0.00 | - | 20 | 1,365 | 30.76% |
| GOOGL251219P00125000 | 2024-04-24 12:03PM EDT | 125.00 | 7.85 | 6.50 | 7.75 | +0.09 | +1.16% | 4 | 1,109 | 28.34% |
| GOOGL251219P00130000 | 2024-04-22 10:38AM EDT | 130.00 | 9.80 | 7.05 | 9.95 | 0.00 | - | 1 | 452 | 29.18% |
| GOOGL251219P00135000 | 2024-04-19 1:43PM EDT | 135.00 | 11.60 | 9.75 | 11.25 | 0.00 | - | 10 | 535 | 28.27% |
| GOOGL251219P00140000 | 2024-04-17 1:26PM EDT | 140.00 | 13.00 | 11.60 | 12.25 | 0.00 | - | 1 | 534 | 26.76% |
| GOOGL251219P00145000 | 2024-04-22 3:30PM EDT | 145.00 | 14.20 | 12.95 | 14.20 | 0.00 | - | 25 | 4,803 | 26.42% |
| GOOGL251219P00150000 | 2024-04-24 11:14AM EDT | 150.00 | 15.50 | 14.75 | 15.75 | -0.20 | -1.27% | 1 | 618 | 25.33% |
| GOOGL251219P00155000 | 2024-04-22 2:16PM EDT | 155.00 | 18.00 | 17.25 | 17.70 | 0.00 | - | 1 | 68 | 24.56% |
| GOOGL251219P00160000 | 2024-04-19 1:42PM EDT | 160.00 | 22.10 | 18.60 | 20.70 | 0.00 | - | 30 | 531 | 24.87% |
| GOOGL251219P00165000 | 2024-04-19 1:43PM EDT | 165.00 | 24.73 | 21.90 | 22.45 | 0.00 | - | 50 | 74 | 23.40% |
| GOOGL251219P00170000 | 2024-04-24 11:46AM EDT | 170.00 | 25.50 | 23.40 | 25.60 | -0.05 | -0.20% | 19 | 62 | 23.43% |
| GOOGL251219P00175000 | 2024-02-26 10:39AM EDT | 175.00 | 37.24 | 32.55 | 34.70 | 0.00 | - | 1 | 6 | 30.56% |
| GOOGL251219P00180000 | 2024-04-12 3:41PM EDT | 180.00 | 32.03 | 28.05 | 31.85 | 0.00 | - | 1 | 21 | 22.75% |
| GOOGL251219P00185000 | 2024-02-15 2:41PM EDT | 185.00 | 43.59 | 43.55 | 48.50 | 0.00 | - | 2 | 0 | 39.02% |
| GOOGL251219P00190000 | 2024-01-19 1:11PM EDT | 190.00 | 46.00 | 49.15 | 50.70 | 0.00 | - | 10 | 2 | 37.31% |
| GOOGL251219P00195000 | 2023-10-11 11:34AM EDT | 195.00 | 55.79 | 60.45 | 64.65 | 0.00 | - | 2 | 1 | 49.94% |
| GOOGL251219P00200000 | 2023-12-08 2:31PM EDT | 200.00 | 64.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219P00210000 | 2023-08-04 9:49AM EDT | 210.00 | 79.11 | 72.00 | 77.00 | 0.00 | - | 1 | 0 | 51.17% |
| GOOGL251219P00230000 | 2024-01-17 12:51PM EDT | 230.00 | 89.30 | 87.00 | 92.00 | 0.00 | - | - | 0 | 50.07% |
| GOOGL251219P00235000 | 2023-11-17 3:46PM EDT | 235.00 | 100.00 | 100.65 | 104.15 | 0.00 | - | 1 | 0 | 57.98% |
| GOOGL251219P00265000 | 2023-07-31 9:38AM EDT | 265.00 | 131.58 | 126.50 | 131.50 | 0.00 | - | - | 0 | 59.94% |
