Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.331,52 +712,01 (+2,00%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219C00045000 | 2023-11-17 2:30PM EST | 45.00 | 95.00 | 89.50 | 94.00 | 0.00 | - | 1 | 93 | 68.76% |
| GOOGL251219C00050000 | 2023-12-01 9:30AM EST | 50.00 | 88.00 | 85.00 | 90.00 | +9.50 | +12.10% | 3 | 0 | 65.89% |
| GOOGL251219C00055000 | 2023-11-16 10:30AM EST | 55.00 | 88.20 | 80.50 | 85.50 | 0.00 | - | 1 | 220 | 62.16% |
| GOOGL251219C00060000 | 2023-11-27 2:15PM EST | 60.00 | 83.98 | 76.50 | 81.00 | 0.00 | - | 2 | 148 | 59.51% |
| GOOGL251219C00065000 | 2023-10-25 12:11PM EST | 65.00 | 70.05 | 77.50 | 82.00 | 0.00 | - | 7 | 0 | 71.80% |
| GOOGL251219C00070000 | 2023-11-16 12:43PM EST | 70.00 | 75.50 | 68.70 | 73.00 | 0.00 | - | 1 | 312 | 55.97% |
| GOOGL251219C00075000 | 2023-09-20 9:58AM EST | 75.00 | 74.00 | 69.50 | 74.00 | 0.00 | - | 3 | 114 | 65.72% |
| GOOGL251219C00080000 | 2023-11-27 12:52PM EST | 80.00 | 67.85 | 60.00 | 64.50 | 0.00 | - | 1 | 236 | 50.50% |
| GOOGL251219C00085000 | 2023-11-28 10:47AM EST | 85.00 | 63.46 | 56.00 | 61.00 | 0.00 | - | 8 | 133 | 54.32% |
| GOOGL251219C00090000 | 2023-11-24 11:35AM EST | 90.00 | 59.10 | 52.50 | 57.00 | 0.00 | - | 15 | 352 | 51.92% |
| GOOGL251219C00095000 | 2023-11-13 1:42PM EST | 95.00 | 52.55 | 50.00 | 52.05 | 0.00 | - | 1 | 266 | 47.77% |
| GOOGL251219C00100000 | 2023-12-01 12:26PM EST | 100.00 | 47.25 | 46.80 | 49.30 | -1.50 | -3.08% | 1 | 984 | 47.68% |
| GOOGL251219C00105000 | 2023-12-01 12:28PM EST | 105.00 | 44.17 | 43.10 | 45.90 | -0.18 | -0.41% | 1 | 297 | 46.27% |
| GOOGL251219C00110000 | 2023-11-28 11:05AM EST | 110.00 | 44.67 | 39.90 | 41.85 | 0.00 | - | 1 | 400 | 43.73% |
| GOOGL251219C00115000 | 2023-11-29 11:49AM EST | 115.00 | 37.90 | 36.90 | 38.65 | -3.20 | -7.79% | 1 | 228 | 42.48% |
| GOOGL251219C00120000 | 2023-12-01 1:19PM EST | 120.00 | 34.64 | 34.10 | 35.45 | -0.46 | -1.31% | 4 | 1,005 | 41.11% |
| GOOGL251219C00125000 | 2023-12-01 11:22AM EST | 125.00 | 31.15 | 31.70 | 32.95 | -1.08 | -3.35% | 4 | 805 | 40.63% |
| GOOGL251219C00130000 | 2023-12-01 9:49AM EST | 130.00 | 29.00 | 28.35 | 30.10 | -2.60 | -8.23% | 2 | 532 | 39.51% |
| GOOGL251219C00135000 | 2023-12-01 12:04PM EST | 135.00 | 26.46 | 26.10 | 27.80 | -0.78 | -2.86% | 5 | 508 | 39.00% |
| GOOGL251219C00140000 | 2023-12-01 11:28AM EST | 140.00 | 24.46 | 23.65 | 25.15 | +0.16 | +0.66% | 4 | 563 | 37.86% |
| GOOGL251219C00145000 | 2023-12-01 12:28PM EST | 145.00 | 22.36 | 21.25 | 22.95 | -0.39 | -1.71% | 12 | 363 | 37.19% |
| GOOGL251219C00150000 | 2023-12-01 3:42PM EST | 150.00 | 20.50 | 19.45 | 20.85 | 0.00 | - | 21 | 800 | 36.51% |
| GOOGL251219C00155000 | 2023-11-20 1:58PM EST | 155.00 | 21.00 | 16.70 | 19.65 | 0.00 | - | 3 | 521 | 36.87% |
| GOOGL251219C00160000 | 2023-11-28 9:30AM EST | 160.00 | 20.00 | 15.15 | 17.55 | 0.00 | - | 2 | 1,376 | 35.90% |
| GOOGL251219C00165000 | 2023-11-30 9:53AM EST | 165.00 | 14.50 | 13.35 | 15.95 | -1.60 | -9.94% | 1 | 7,853 | 35.45% |
| GOOGL251219C00170000 | 2023-12-01 2:42PM EST | 170.00 | 13.32 | 12.75 | 14.50 | -0.33 | -2.42% | 47 | 5,642 | 35.07% |
| GOOGL251219C00175000 | 2023-11-30 9:40AM EST | 175.00 | 13.00 | 11.25 | 13.05 | 0.00 | - | 1 | 254 | 34.55% |
| GOOGL251219C00180000 | 2023-11-28 3:58PM EST | 180.00 | 13.05 | 9.90 | 11.80 | 0.00 | - | 6 | 1,925 | 34.18% |
| GOOGL251219C00185000 | 2023-12-01 12:00PM EST | 185.00 | 9.75 | 8.90 | 10.90 | -0.20 | -2.01% | 1 | 133 | 34.20% |
| GOOGL251219C00190000 | 2023-11-07 11:24AM EST | 190.00 | 9.35 | 7.15 | 10.20 | 0.00 | - | 2 | 418 | 34.40% |
| GOOGL251219C00195000 | 2023-11-27 9:29AM EST | 195.00 | 9.10 | 6.85 | 8.75 | 0.00 | - | 1 | 214 | 33.36% |
| GOOGL251219C00200000 | 2023-12-01 12:06PM EST | 200.00 | 6.97 | 6.75 | 7.70 | -0.17 | -2.38% | 1 | 1,228 | 32.78% |
| GOOGL251219C00205000 | 2023-11-22 12:34PM EST | 205.00 | 7.91 | 5.35 | 7.80 | 0.00 | - | 2 | 96 | 34.00% |
| GOOGL251219C00210000 | 2023-11-27 11:31AM EST | 210.00 | 7.03 | 4.45 | 6.20 | 0.00 | - | 5 | 219 | 32.25% |
| GOOGL251219C00215000 | 2023-11-30 2:36PM EST | 215.00 | 4.00 | 4.40 | 5.55 | 0.00 | - | 1 | 60 | 31.99% |
| GOOGL251219C00220000 | 2023-11-27 11:00AM EST | 220.00 | 5.45 | 3.10 | 5.50 | 0.00 | - | 21 | 231 | 32.80% |
| GOOGL251219C00225000 | 2023-11-30 1:54PM EST | 225.00 | 4.05 | 3.60 | 4.70 | 0.00 | - | 1 | 7,646 | 32.08% |
| GOOGL251219C00230000 | 2023-11-29 11:04AM EST | 230.00 | 3.96 | 2.34 | 4.15 | 0.00 | - | 1 | 30 | 31.74% |
| GOOGL251219C00235000 | 2023-11-29 11:04AM EST | 235.00 | 3.46 | 1.96 | 4.70 | 0.00 | - | 1 | 293 | 33.70% |
| GOOGL251219C00240000 | 2023-11-30 1:23PM EST | 240.00 | 2.95 | 2.40 | 3.50 | 0.00 | - | 9 | 551 | 31.79% |
| GOOGL251219C00245000 | 2023-11-30 11:04AM EST | 245.00 | 2.85 | 1.47 | 4.05 | 0.00 | - | 1 | 26 | 33.80% |
| GOOGL251219C00250000 | 2023-12-01 11:52AM EST | 250.00 | 2.50 | 2.38 | 2.83 | +0.07 | +2.88% | 100 | 281 | 31.49% |
| GOOGL251219C00255000 | 2023-11-28 10:26AM EST | 255.00 | 2.64 | 1.92 | 2.74 | 0.00 | - | 1 | 122 | 31.92% |
| GOOGL251219C00260000 | 2023-11-29 9:58AM EST | 260.00 | 2.40 | 0.78 | 3.35 | 0.00 | - | 10 | 526 | 34.19% |
| GOOGL251219C00265000 | 2023-12-01 3:08PM EST | 265.00 | 1.88 | 1.75 | 2.60 | -0.05 | -2.59% | 17 | 3,058 | 32.79% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219P00045000 | 2023-11-28 10:49AM EST | 45.00 | 0.45 | 0.28 | 0.79 | 0.00 | - | 1 | 721 | 43.48% |
| GOOGL251219P00050000 | 2023-11-29 3:40PM EST | 50.00 | 0.60 | 0.50 | 1.50 | 0.00 | - | 4 | 1,861 | 45.30% |
| GOOGL251219P00055000 | 2023-10-30 9:25AM EST | 55.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 12.50% |
| GOOGL251219P00060000 | 2023-11-29 11:23AM EST | 60.00 | 1.10 | 0.55 | 2.28 | 0.00 | - | 5 | 595 | 41.85% |
| GOOGL251219P00065000 | 2023-11-30 3:24PM EST | 65.00 | 1.45 | 1.25 | 3.00 | +0.20 | +16.00% | 1 | 1,108 | 41.30% |
| GOOGL251219P00070000 | 2023-11-17 12:44PM EST | 70.00 | 1.95 | 0.74 | 3.15 | 0.00 | - | 6 | 650 | 38.28% |
| GOOGL251219P00075000 | 2023-12-01 11:33AM EST | 75.00 | 2.50 | 1.52 | 4.35 | +0.40 | +19.05% | 2 | 295 | 38.79% |
| GOOGL251219P00080000 | 2023-11-21 3:37PM EST | 80.00 | 2.90 | 2.25 | 3.95 | 0.00 | - | 5 | 114 | 34.21% |
| GOOGL251219P00085000 | 2023-11-17 12:43PM EST | 85.00 | 3.55 | 3.35 | 4.55 | 0.00 | - | 4 | 480 | 32.68% |
| GOOGL251219P00090000 | 2023-11-30 12:47PM EST | 90.00 | 4.39 | 4.10 | 5.15 | 0.00 | - | 1 | 450 | 31.04% |
| GOOGL251219P00095000 | 2023-11-20 2:08PM EST | 95.00 | 4.89 | 5.20 | 7.05 | 0.00 | - | 2 | 176 | 32.06% |
| GOOGL251219P00100000 | 2023-11-29 3:14PM EST | 100.00 | 6.00 | 5.75 | 8.10 | 0.00 | - | 3 | 1,607 | 30.89% |
| GOOGL251219P00105000 | 2023-11-30 1:29PM EST | 105.00 | 7.80 | 7.30 | 8.00 | 0.00 | - | 28 | 469 | 27.50% |
| GOOGL251219P00110000 | 2023-11-24 10:20AM EST | 110.00 | 9.10 | 8.80 | 9.45 | +1.04 | +12.90% | 2 | 1,366 | 26.81% |
| GOOGL251219P00115000 | 2023-11-20 3:51PM EST | 115.00 | 9.80 | 9.80 | 11.35 | 0.00 | - | 2 | 234 | 26.57% |
| GOOGL251219P00120000 | 2023-11-29 2:11PM EST | 120.00 | 11.45 | 11.80 | 13.70 | 0.00 | - | 3 | 459 | 26.68% |
| GOOGL251219P00125000 | 2023-12-01 11:54AM EST | 125.00 | 14.20 | 13.85 | 14.95 | +0.36 | +2.60% | 1 | 397 | 24.93% |
| GOOGL251219P00130000 | 2023-11-28 11:42AM EST | 130.00 | 14.66 | 15.05 | 17.05 | 0.00 | - | 1 | 190 | 24.16% |
| GOOGL251219P00135000 | 2023-12-01 2:57PM EST | 135.00 | 18.35 | 17.60 | 19.20 | +1.43 | +8.45% | 2 | 359 | 23.21% |
| GOOGL251219P00140000 | 2023-11-29 12:50PM EST | 140.00 | 19.40 | 20.10 | 23.20 | 0.00 | - | 2 | 419 | 24.44% |
| GOOGL251219P00145000 | 2023-11-27 1:05PM EST | 145.00 | 21.25 | 23.10 | 25.55 | 0.00 | - | 2 | 2,375 | 23.21% |
| GOOGL251219P00150000 | 2023-12-01 10:30AM EST | 150.00 | 27.60 | 25.65 | 28.20 | +3.67 | +15.34% | 2 | 375 | 22.10% |
| GOOGL251219P00155000 | 2023-11-20 11:42AM EST | 155.00 | 27.57 | 28.60 | 31.65 | 0.00 | - | 20 | 37 | 21.81% |
| GOOGL251219P00160000 | 2023-11-30 10:02AM EST | 160.00 | 31.55 | 32.35 | 33.45 | 0.00 | - | 1 | 381 | 18.73% |
| GOOGL251219P00165000 | 2023-10-16 11:50AM EST | 165.00 | 33.55 | 34.00 | 35.20 | 0.00 | - | 1 | 1 | 14.31% |
| GOOGL251219P00170000 | 2023-10-25 2:44PM EST | 170.00 | 45.85 | 34.75 | 38.40 | 0.00 | - | - | 0 | 9.82% |
| GOOGL251219P00175000 | 2023-09-26 12:25PM EST | 175.00 | 47.55 | 50.50 | 55.50 | 0.00 | - | 6 | 0 | 33.63% |
| GOOGL251219P00180000 | 2023-08-29 10:29AM EST | 180.00 | 46.92 | 46.50 | 51.50 | 0.00 | - | 1 | 21 | 20.63% |
| GOOGL251219P00185000 | 2023-03-27 12:11PM EST | 185.00 | 83.00 | 79.00 | 84.00 | 0.00 | - | 1 | 0 | 58.06% |
| GOOGL251219P00195000 | 2023-10-11 10:34AM EST | 195.00 | 55.79 | 60.45 | 64.65 | 0.00 | - | 2 | 1 | 19.27% |
| GOOGL251219P00200000 | 2023-07-26 10:03AM EST | 200.00 | 70.60 | 70.65 | 74.30 | 0.00 | - | 1 | 0 | 30.24% |
| GOOGL251219P00210000 | 2023-08-04 8:49AM EST | 210.00 | 79.11 | 72.00 | 77.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219P00235000 | 2023-11-17 2:46PM EST | 235.00 | 100.00 | 101.55 | 104.75 | 0.00 | - | 1 | 0 | 25.92% |
| GOOGL251219P00265000 | 2023-07-31 8:38AM EST | 265.00 | 131.58 | 126.50 | 131.50 | 0.00 | - | - | 0 | 0.00% |
