Deutsche Märkte öffnen in 7 Stunden 35 Minuten
Nikkei 225
27.385,25 -34,35 (-0,13%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
26.104,41 +598,65 (+2,35%) CMC Crypto 200
597,33 -21,06 (-3,41%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331C00050000 | 2023-02-21 12:33PM EDT | 50.00 | 42.40 | 55.25 | 56.40 | 0.00 | - | - | 0 | 317.97% |
| GOOGL230331C00065000 | 2023-03-06 10:30AM EDT | 65.00 | 29.50 | 38.35 | 41.70 | 0.00 | - | 3 | 53 | 283.01% |
| GOOGL230331C00070000 | 2023-03-23 3:42PM EDT | 70.00 | 35.34 | 33.50 | 36.65 | 0.00 | - | 5 | 66 | 245.12% |
| GOOGL230331C00075000 | 2023-03-24 2:38PM EDT | 75.00 | 28.25 | 28.50 | 31.60 | -2.31 | -7.56% | 1 | 116 | 209.67% |
| GOOGL230331C00080000 | 2023-03-24 3:59PM EDT | 80.00 | 25.50 | 23.50 | 26.15 | -0.50 | -1.92% | 14 | 124 | 156.54% |
| GOOGL230331C00081000 | 2023-03-23 2:07PM EDT | 81.00 | 24.58 | 22.50 | 25.05 | 0.00 | - | 1 | 74 | 145.41% |
| GOOGL230331C00082000 | 2023-03-20 2:50PM EDT | 82.00 | 19.54 | 21.50 | 24.40 | 0.00 | - | 1 | 22 | 157.62% |
| GOOGL230331C00083000 | 2023-03-24 10:12AM EDT | 83.00 | 21.70 | 20.65 | 23.40 | +2.45 | +12.73% | 1 | 29 | 151.86% |
| GOOGL230331C00084000 | 2023-03-23 11:42AM EDT | 84.00 | 21.70 | 19.35 | 22.70 | 0.00 | - | 2 | 14 | 158.50% |
| GOOGL230331C00085000 | 2023-03-24 2:04PM EDT | 85.00 | 20.00 | 18.55 | 20.90 | -1.17 | -5.53% | 12 | 27 | 115.82% |
| GOOGL230331C00086000 | 2023-03-21 10:12AM EDT | 86.00 | 16.90 | 17.50 | 20.90 | 0.00 | - | 1 | 128 | 153.71% |
| GOOGL230331C00087000 | 2023-03-24 10:50AM EDT | 87.00 | 18.01 | 16.40 | 18.95 | -0.63 | -3.38% | 10 | 72 | 108.59% |
| GOOGL230331C00088000 | 2023-03-24 11:14AM EDT | 88.00 | 16.20 | 15.55 | 18.70 | +3.05 | +23.19% | 1 | 457 | 134.57% |
| GOOGL230331C00089000 | 2023-03-24 3:05PM EDT | 89.00 | 15.70 | 14.40 | 17.60 | -0.80 | -4.85% | 1 | 2,013 | 125.20% |
| GOOGL230331C00090000 | 2023-03-24 3:52PM EDT | 90.00 | 15.06 | 15.10 | 15.90 | -1.16 | -7.15% | 65 | 667 | 60.94% |
| GOOGL230331C00091000 | 2023-03-24 3:23PM EDT | 91.00 | 14.25 | 12.40 | 15.10 | +0.25 | +1.79% | 8 | 582 | 95.17% |
| GOOGL230331C00092000 | 2023-03-24 3:01PM EDT | 92.00 | 13.01 | 11.65 | 14.90 | +0.74 | +6.03% | 3 | 1,134 | 117.09% |
| GOOGL230331C00093000 | 2023-03-24 3:35PM EDT | 93.00 | 12.24 | 10.50 | 13.10 | -0.29 | -2.31% | 59 | 1,297 | 84.77% |
| GOOGL230331C00094000 | 2023-03-24 3:45PM EDT | 94.00 | 11.10 | 10.15 | 12.50 | -0.18 | -1.60% | 99 | 1,166 | 93.02% |
| GOOGL230331C00095000 | 2023-03-24 3:45PM EDT | 95.00 | 11.25 | 9.70 | 10.70 | +0.25 | +2.27% | 141 | 2,060 | 57.42% |
| GOOGL230331C00096000 | 2023-03-24 3:52PM EDT | 96.00 | 9.73 | 9.25 | 10.05 | -0.39 | -3.85% | 316 | 1,343 | 50.20% |
| GOOGL230331C00097000 | 2023-03-24 3:52PM EDT | 97.00 | 8.80 | 8.30 | 9.10 | -0.13 | -1.46% | 229 | 1,580 | 63.67% |
| GOOGL230331C00098000 | 2023-03-24 3:58PM EDT | 98.00 | 7.61 | 7.40 | 7.90 | -0.56 | -6.85% | 552 | 1,984 | 51.76% |
| GOOGL230331C00099000 | 2023-03-24 3:59PM EDT | 99.00 | 6.77 | 6.50 | 6.90 | -0.23 | -3.29% | 216 | 2,767 | 46.68% |
| GOOGL230331C00100000 | 2023-03-24 3:59PM EDT | 100.00 | 5.75 | 5.70 | 6.05 | -0.70 | -10.85% | 612 | 4,108 | 46.00% |
| GOOGL230331C00101000 | 2023-03-24 3:49PM EDT | 101.00 | 4.85 | 4.80 | 5.10 | -0.45 | -8.49% | 1,176 | 2,727 | 41.75% |
| GOOGL230331C00102000 | 2023-03-24 3:59PM EDT | 102.00 | 4.20 | 4.10 | 4.30 | -0.29 | -6.46% | 2,418 | 2,647 | 40.67% |
| GOOGL230331C00103000 | 2023-03-24 3:57PM EDT | 103.00 | 3.35 | 3.40 | 3.50 | -0.30 | -8.22% | 1,449 | 1,342 | 38.53% |
| GOOGL230331C00104000 | 2023-03-24 3:59PM EDT | 104.00 | 2.73 | 2.70 | 2.78 | -0.37 | -11.94% | 1,853 | 1,806 | 36.91% |
| GOOGL230331C00105000 | 2023-03-24 3:59PM EDT | 105.00 | 2.12 | 2.10 | 2.15 | -0.28 | -11.67% | 6,482 | 18,844 | 35.72% |
| GOOGL230331C00106000 | 2023-03-24 3:59PM EDT | 106.00 | 1.56 | 1.51 | 1.61 | -0.31 | -16.58% | 4,331 | 1,697 | 34.72% |
| GOOGL230331C00107000 | 2023-03-24 3:59PM EDT | 107.00 | 1.15 | 1.12 | 1.16 | -0.30 | -20.69% | 3,231 | 2,376 | 33.79% |
| GOOGL230331C00108000 | 2023-03-24 3:59PM EDT | 108.00 | 0.80 | 0.76 | 0.82 | -0.22 | -21.57% | 2,076 | 3,070 | 33.35% |
| GOOGL230331C00109000 | 2023-03-24 3:59PM EDT | 109.00 | 0.52 | 0.50 | 0.56 | -0.24 | -31.58% | 2,079 | 7,461 | 33.01% |
| GOOGL230331C00110000 | 2023-03-24 3:59PM EDT | 110.00 | 0.35 | 0.34 | 0.36 | -0.17 | -32.69% | 2,268 | 6,510 | 32.42% |
| GOOGL230331C00111000 | 2023-03-24 3:59PM EDT | 111.00 | 0.22 | 0.22 | 0.25 | -0.12 | -35.29% | 931 | 1,360 | 33.01% |
| GOOGL230331C00112000 | 2023-03-24 3:59PM EDT | 112.00 | 0.14 | 0.15 | 0.17 | -0.11 | -44.00% | 297 | 1,520 | 33.50% |
| GOOGL230331C00113000 | 2023-03-24 3:59PM EDT | 113.00 | 0.11 | 0.10 | 0.12 | -0.08 | -42.11% | 282 | 541 | 34.38% |
| GOOGL230331C00114000 | 2023-03-24 3:55PM EDT | 114.00 | 0.07 | 0.07 | 0.13 | -0.07 | -50.00% | 826 | 565 | 38.38% |
| GOOGL230331C00115000 | 2023-03-24 3:53PM EDT | 115.00 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 127 | 2,087 | 39.65% |
| GOOGL230331C00116000 | 2023-03-24 3:59PM EDT | 116.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 272 | 467 | 39.06% |
| GOOGL230331C00117000 | 2023-03-24 3:16PM EDT | 117.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 410 | 257 | 40.63% |
| GOOGL230331C00118000 | 2023-03-24 3:58PM EDT | 118.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 5 | 497 | 41.99% |
| GOOGL230331C00119000 | 2023-03-24 2:59PM EDT | 119.00 | 0.03 | 0.02 | 0.09 | -0.02 | -40.00% | 80 | 340 | 50.78% |
| GOOGL230331C00120000 | 2023-03-24 2:52PM EDT | 120.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 24 | 2,310 | 45.31% |
| GOOGL230331C00121000 | 2023-03-24 3:49PM EDT | 121.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1,402 | 1,587 | 48.05% |
| GOOGL230331C00122000 | 2023-03-24 3:37PM EDT | 122.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 969 | 1,861 | 50.39% |
| GOOGL230331C00123000 | 2023-03-23 3:51PM EDT | 123.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 485 | 553 | 50.00% |
| GOOGL230331C00124000 | 2023-03-24 3:22PM EDT | 124.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 468 | 50.78% |
| GOOGL230331C00125000 | 2023-03-22 3:09PM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 44 | 511 | 50.00% |
| GOOGL230331C00130000 | 2023-03-22 2:34PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 1,844 | 63.28% |
| GOOGL230331C00135000 | 2023-03-17 10:23AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 596 | 73.44% |
| GOOGL230331C00140000 | 2023-03-22 11:58AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 293 | 82.81% |
| GOOGL230331C00145000 | 2023-02-21 3:20PM EDT | 145.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 0 | 100.78% |
| GOOGL230331C00150000 | 2023-03-24 1:53PM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 265 | 100.00% |
| GOOGL230331C00155000 | 2023-02-13 10:30AM EDT | 155.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 50 | 51 | 107.81% |
| GOOGL230331C00160000 | 2023-02-13 10:30AM EDT | 160.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 1 | 125.00% |
| GOOGL230331C00165000 | 2023-02-22 2:05PM EDT | 165.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 132.81% |
| GOOGL230331C00170000 | 2023-02-22 2:05PM EDT | 170.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 140.63% |
| GOOGL230331C00175000 | 2023-03-24 9:30AM EDT | 175.00 | 0.07 | 0.00 | 0.06 | +0.02 | +40.00% | 1 | 11 | 148.44% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331P00050000 | 2023-03-23 10:05AM EDT | 50.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 18 | 223.44% |
| GOOGL230331P00055000 | 2023-02-21 3:09PM EDT | 55.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 35 | 38 | 196.88% |
| GOOGL230331P00060000 | 2023-03-23 2:23PM EDT | 60.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 165.63% |
| GOOGL230331P00065000 | 2023-03-24 9:31AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 238 | 125.00% |
| GOOGL230331P00070000 | 2023-03-24 2:32PM EDT | 70.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 293 | 126.56% |
| GOOGL230331P00075000 | 2023-03-24 3:55PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,383 | 90.63% |
| GOOGL230331P00080000 | 2023-03-24 1:36PM EDT | 80.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 1,060 | 85.94% |
| GOOGL230331P00081000 | 2023-03-24 9:58AM EDT | 81.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 616 | 79.69% |
| GOOGL230331P00082000 | 2023-03-24 10:53AM EDT | 82.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 560 | 76.56% |
| GOOGL230331P00083000 | 2023-03-24 3:11PM EDT | 83.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 13 | 1,080 | 73.44% |
| GOOGL230331P00084000 | 2023-03-24 11:02AM EDT | 84.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 30 | 1,063 | 67.19% |
| GOOGL230331P00085000 | 2023-03-24 3:08PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 37 | 1,196 | 66.41% |
| GOOGL230331P00086000 | 2023-03-24 2:48PM EDT | 86.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 2 | 630 | 71.48% |
| GOOGL230331P00087000 | 2023-03-24 12:13PM EDT | 87.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 49 | 558 | 69.92% |
| GOOGL230331P00088000 | 2023-03-24 3:11PM EDT | 88.00 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 18 | 1,458 | 58.59% |
| GOOGL230331P00089000 | 2023-03-24 3:31PM EDT | 89.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 96 | 984 | 58.59% |
| GOOGL230331P00090000 | 2023-03-24 3:54PM EDT | 90.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 370 | 3,793 | 55.08% |
| GOOGL230331P00091000 | 2023-03-24 2:13PM EDT | 91.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 234 | 656 | 52.73% |
| GOOGL230331P00092000 | 2023-03-24 3:54PM EDT | 92.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 204 | 1,224 | 50.39% |
| GOOGL230331P00093000 | 2023-03-24 3:59PM EDT | 93.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 81 | 1,848 | 48.44% |
| GOOGL230331P00094000 | 2023-03-24 3:17PM EDT | 94.00 | 0.08 | 0.05 | 0.08 | -0.04 | -33.33% | 1,181 | 970 | 48.63% |
| GOOGL230331P00095000 | 2023-03-24 3:59PM EDT | 95.00 | 0.06 | 0.08 | 0.09 | -0.07 | -53.85% | 1,650 | 3,179 | 45.90% |
| GOOGL230331P00096000 | 2023-03-24 3:57PM EDT | 96.00 | 0.12 | 0.10 | 0.11 | -0.12 | -50.00% | 613 | 957 | 43.75% |
| GOOGL230331P00097000 | 2023-03-24 3:59PM EDT | 97.00 | 0.15 | 0.13 | 0.15 | -0.09 | -37.50% | 454 | 1,459 | 42.48% |
| GOOGL230331P00098000 | 2023-03-24 3:53PM EDT | 98.00 | 0.23 | 0.18 | 0.21 | -0.09 | -28.12% | 374 | 2,552 | 41.50% |
| GOOGL230331P00099000 | 2023-03-24 3:59PM EDT | 99.00 | 0.26 | 0.25 | 0.28 | -0.15 | -36.59% | 1,699 | 1,994 | 40.14% |
| GOOGL230331P00100000 | 2023-03-24 3:59PM EDT | 100.00 | 0.36 | 0.34 | 0.35 | -0.16 | -30.77% | 2,871 | 3,469 | 37.94% |
| GOOGL230331P00101000 | 2023-03-24 3:59PM EDT | 101.00 | 0.50 | 0.48 | 0.49 | -0.17 | -25.37% | 655 | 2,408 | 37.11% |
| GOOGL230331P00102000 | 2023-03-24 3:59PM EDT | 102.00 | 0.68 | 0.64 | 0.67 | -0.23 | -25.27% | 2,644 | 1,467 | 36.18% |
| GOOGL230331P00103000 | 2023-03-24 3:59PM EDT | 103.00 | 0.90 | 0.84 | 0.90 | -0.20 | -18.18% | 2,681 | 1,001 | 35.13% |
| GOOGL230331P00104000 | 2023-03-24 3:59PM EDT | 104.00 | 1.17 | 1.14 | 1.20 | -0.23 | -16.43% | 3,863 | 2,507 | 34.18% |
| GOOGL230331P00105000 | 2023-03-24 3:59PM EDT | 105.00 | 1.55 | 1.54 | 1.58 | -0.25 | -13.89% | 2,116 | 1,286 | 33.30% |
| GOOGL230331P00106000 | 2023-03-24 3:57PM EDT | 106.00 | 2.12 | 2.00 | 2.04 | -0.09 | -4.07% | 995 | 1,162 | 32.28% |
| GOOGL230331P00107000 | 2023-03-24 3:59PM EDT | 107.00 | 2.69 | 2.55 | 2.64 | -0.18 | -6.27% | 376 | 729 | 32.23% |
| GOOGL230331P00108000 | 2023-03-24 3:56PM EDT | 108.00 | 3.40 | 3.15 | 3.30 | 0.00 | - | 190 | 435 | 31.64% |
| GOOGL230331P00109000 | 2023-03-24 3:54PM EDT | 109.00 | 4.25 | 3.90 | 4.05 | +0.20 | +4.94% | 153 | 875 | 31.25% |
| GOOGL230331P00110000 | 2023-03-24 3:29PM EDT | 110.00 | 5.00 | 4.60 | 5.10 | +0.05 | +1.01% | 65 | 374 | 37.55% |
| GOOGL230331P00111000 | 2023-03-24 11:55AM EDT | 111.00 | 6.20 | 5.40 | 6.55 | -0.05 | -0.80% | 24 | 22 | 53.86% |
| GOOGL230331P00112000 | 2023-03-23 3:31PM EDT | 112.00 | 6.90 | 5.85 | 6.95 | 0.00 | - | 5 | 151 | 42.19% |
| GOOGL230331P00113000 | 2023-03-24 12:01PM EDT | 113.00 | 7.95 | 6.65 | 8.65 | +0.60 | +8.16% | 9 | 118 | 66.41% |
| GOOGL230331P00114000 | 2023-03-24 12:45PM EDT | 114.00 | 9.30 | 6.90 | 9.75 | +1.15 | +14.11% | 2 | 48 | 73.73% |
| GOOGL230331P00115000 | 2023-03-24 10:07AM EDT | 115.00 | 10.23 | 7.90 | 11.05 | +1.22 | +13.54% | 2 | 7 | 85.99% |
| GOOGL230331P00116000 | 2023-03-22 12:44PM EDT | 116.00 | 11.00 | 8.75 | 12.20 | 0.00 | - | 2 | 44 | 94.38% |
| GOOGL230331P00117000 | 2023-03-21 3:29PM EDT | 117.00 | 12.45 | 9.70 | 13.00 | 0.00 | - | 3 | 25 | 94.09% |
| GOOGL230331P00118000 | 2023-02-10 12:33PM EDT | 118.00 | 23.43 | 25.55 | 28.20 | 0.00 | - | - | 0 | 352.83% |
| GOOGL230331P00119000 | 2023-02-23 4:35PM EDT | 119.00 | 27.89 | 11.85 | 14.80 | 0.00 | - | 2 | 0 | 97.56% |
| GOOGL230331P00120000 | 2023-03-14 10:58AM EDT | 120.00 | 26.10 | 12.70 | 16.55 | 0.00 | - | 5 | 0 | 50.78% |
| GOOGL230331P00125000 | 2023-02-23 4:34PM EDT | 125.00 | 33.89 | 18.00 | 21.00 | 0.00 | - | 1 | 0 | 127.44% |
| GOOGL230331P00150000 | 2023-02-09 3:51PM EDT | 150.00 | 55.84 | 57.60 | 60.10 | 0.00 | - | - | 0 | 498.83% |
| GOOGL230331P00175000 | 2023-03-01 4:54PM EDT | 175.00 | 84.65 | 67.85 | 71.45 | 0.00 | - | 2 | 0 | 167.97% |
