Deutsche Märkte öffnen in 3 Stunden 37 Minuten
Nikkei 225
27.471,29 +525,62 (+1,95%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.188,88 +263,40 (+1,02%) CMC Crypto 200
615,64 +10,59 (+1,75%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324C00115000 | 2023-03-21 3:57PM EDT | 2023-03-24 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 431 | 0 | 25.00% |
| GOOGL230331C00115000 | 2023-03-21 3:58PM EDT | 2023-03-31 | 0.15 | 0.00 | 0.00 | +0.08 | +114.29% | 254 | 0 | 12.50% |
| GOOGL230406C00115000 | 2023-03-21 3:58PM EDT | 2023-04-06 | 0.26 | 0.00 | 0.00 | +0.14 | +116.67% | 312 | 0 | 12.50% |
| GOOGL230414C00115000 | 2023-03-21 3:41PM EDT | 2023-04-14 | 0.46 | 0.00 | 0.00 | +0.23 | +100.00% | 65 | 0 | 6.25% |
| GOOGL230421C00115000 | 2023-03-21 3:59PM EDT | 2023-04-21 | 0.69 | 0.66 | 0.70 | +0.33 | +91.67% | 3,058 | 32,584 | 29.61% |
| GOOGL230428C00115000 | 2023-03-21 3:59PM EDT | 2023-04-28 | 1.35 | 1.30 | 1.40 | +0.54 | +66.67% | 5,954 | 596 | 34.42% |
| GOOGL230519C00115000 | 2023-03-21 3:59PM EDT | 2023-05-19 | 2.20 | 2.20 | 2.26 | +0.74 | +50.68% | 3,956 | 3,526 | 34.07% |
| GOOGL230616C00115000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 3.10 | 3.10 | 3.25 | +0.90 | +40.91% | 269 | 8,372 | 33.66% |
| GOOGL230721C00115000 | 2023-03-21 3:55PM EDT | 2023-07-21 | 4.20 | 0.00 | 0.00 | +1.11 | +35.92% | 954 | 0 | 3.13% |
| GOOGL230818C00115000 | 2023-03-21 3:11PM EDT | 2023-08-18 | 5.20 | 0.00 | 0.00 | +1.16 | +28.71% | 51 | 0 | 3.13% |
| GOOGL230915C00115000 | 2023-03-21 3:58PM EDT | 2023-09-15 | 6.05 | 6.00 | 6.25 | +1.37 | +29.27% | 1,602 | 5,486 | 34.48% |
| GOOGL231020C00115000 | 2023-03-21 2:43PM EDT | 2023-10-20 | 6.75 | 7.00 | 7.75 | +1.20 | +21.62% | 88 | 200 | 36.33% |
| GOOGL231117C00115000 | 2023-03-21 12:03PM EDT | 2023-11-17 | 7.27 | 7.85 | 8.15 | +1.17 | +19.18% | 47 | 171 | 35.35% |
| GOOGL240119C00115000 | 2023-03-21 3:40PM EDT | 2024-01-19 | 9.55 | 9.40 | 9.95 | +1.75 | +22.44% | 144 | 7,981 | 36.23% |
| GOOGL240621C00115000 | 2023-03-21 3:46PM EDT | 2024-06-21 | 13.25 | 11.70 | 13.90 | +1.85 | +16.23% | 146 | 2,423 | 37.96% |
| GOOGL240920C00115000 | 2023-03-21 1:48PM EDT | 2024-09-20 | 15.31 | 14.55 | 15.60 | +1.71 | +12.57% | 14 | 233 | 37.98% |
| GOOGL241220C00115000 | 2023-03-21 11:59AM EDT | 2024-12-20 | 15.60 | 15.20 | 18.05 | +1.40 | +9.86% | 24 | 196 | 39.60% |
| GOOGL250117C00115000 | 2023-03-21 3:19PM EDT | 2025-01-17 | 17.32 | 16.90 | 18.25 | +2.30 | +15.31% | 59 | 771 | 39.12% |
| GOOGL250620C00115000 | 2023-03-21 3:36PM EDT | 2025-06-20 | 20.00 | 18.70 | 22.05 | +2.00 | +11.11% | 9 | 57 | 41.36% |
| GOOGL251219C00115000 | 2023-03-21 3:38PM EDT | 2025-12-19 | 22.95 | 21.60 | 25.20 | +2.65 | +13.05% | 10 | 138 | 42.04% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324P00115000 | 2023-03-17 11:43AM EDT | 2023-03-24 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL230331P00115000 | 2023-03-21 1:14PM EDT | 2023-03-31 | 10.50 | 8.65 | 12.10 | -7.80 | -42.62% | 3 | 0 | 78.56% |
| GOOGL230421P00115000 | 2023-03-21 9:52AM EDT | 2023-04-21 | 13.15 | 9.65 | 11.20 | -1.15 | -8.04% | 1 | 15 | 34.94% |
| GOOGL230428P00115000 | 2023-03-20 1:08PM EDT | 2023-04-28 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230519P00115000 | 2023-03-21 3:40PM EDT | 2023-05-19 | 11.42 | 0.00 | 0.00 | -3.18 | -21.78% | 4 | 0 | 0.00% |
| GOOGL230616P00115000 | 2023-03-21 3:45PM EDT | 2023-06-16 | 12.00 | 0.00 | 0.00 | -2.90 | -19.46% | 1 | 0 | 0.00% |
| GOOGL230721P00115000 | 2023-03-21 10:19AM EDT | 2023-07-21 | 14.03 | 0.00 | 0.00 | -1.91 | -11.98% | 5 | 0 | 0.00% |
| GOOGL230915P00115000 | 2023-03-17 10:24AM EDT | 2023-09-15 | 16.10 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| GOOGL231020P00115000 | 2023-03-21 10:10AM EDT | 2023-10-20 | 15.50 | 13.85 | 14.70 | -1.68 | -9.78% | 9 | 20 | 26.20% |
| GOOGL240119P00115000 | 2023-03-21 3:59PM EDT | 2024-01-19 | 15.50 | 15.50 | 16.05 | -2.85 | -15.53% | 6 | 10,819 | 25.65% |
| GOOGL240621P00115000 | 2023-03-20 3:54PM EDT | 2024-06-21 | 19.65 | 15.75 | 17.95 | 0.00 | - | 5 | 956 | 25.06% |
| GOOGL240920P00115000 | 2023-03-07 2:08PM EDT | 2024-09-20 | 23.75 | 17.90 | 18.95 | 0.00 | - | 1 | 2 | 24.87% |
| GOOGL241220P00115000 | 2023-03-21 9:53AM EDT | 2024-12-20 | 20.40 | 18.40 | 19.85 | -0.46 | -2.21% | 9 | 4 | 24.68% |
| GOOGL250117P00115000 | 2023-03-20 3:54PM EDT | 2025-01-17 | 21.26 | 19.15 | 19.80 | 0.00 | - | 5 | 497 | 24.07% |
| GOOGL250620P00115000 | 2023-03-21 12:15PM EDT | 2025-06-20 | 20.95 | 18.90 | 22.15 | -1.80 | -7.91% | 82 | 23 | 25.46% |
| GOOGL251219P00115000 | 2023-03-21 12:23PM EDT | 2025-12-19 | 22.54 | 19.80 | 23.80 | -1.46 | -6.08% | 51 | 6 | 25.42% |
