Deutsche Märkte öffnen in 8 Stunden 8 Minuten
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
25.885,31 -404,99 (-1,54%) CMC Crypto 200
606,97 +7,30 (+1,22%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324C00135000 | 2023-03-17 12:53PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,130 | 84.38% |
| GOOGL230331C00135000 | 2023-03-17 10:23AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.40 | 0.00 | - | 32 | 596 | 83.98% |
| GOOGL230406C00135000 | 2023-02-24 1:34PM EDT | 2023-04-06 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 52.34% |
| GOOGL230421C00135000 | 2023-03-20 9:56AM EDT | 2023-04-21 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 19 | 2,727 | 41.21% |
| GOOGL230428C00135000 | 2023-03-20 2:15PM EDT | 2023-04-28 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 1 | 91 | 39.94% |
| GOOGL230519C00135000 | 2023-03-20 3:47PM EDT | 2023-05-19 | 0.17 | 0.10 | 0.18 | -0.06 | -26.09% | 8 | 337 | 36.57% |
| GOOGL230616C00135000 | 2023-03-20 3:43PM EDT | 2023-06-16 | 0.33 | 0.30 | 0.33 | -0.05 | -13.16% | 19 | 9,686 | 33.72% |
| GOOGL230721C00135000 | 2023-03-20 3:26PM EDT | 2023-07-21 | 0.56 | 0.52 | 0.71 | -0.08 | -12.50% | 21 | 1,887 | 33.55% |
| GOOGL230818C00135000 | 2023-03-20 12:50PM EDT | 2023-08-18 | 0.90 | 0.87 | 1.00 | +0.14 | +18.42% | 33 | 12 | 32.92% |
| GOOGL230915C00135000 | 2023-03-20 12:44PM EDT | 2023-09-15 | 1.13 | 1.12 | 2.13 | -0.19 | -14.39% | 13 | 4,148 | 37.51% |
| GOOGL231020C00135000 | 2023-03-20 9:49AM EDT | 2023-10-20 | 1.55 | 1.56 | 1.73 | -0.18 | -10.40% | 2 | 25 | 32.19% |
| GOOGL231117C00135000 | 2023-03-20 1:52PM EDT | 2023-11-17 | 2.13 | 2.10 | 2.22 | -0.36 | -14.46% | 2 | 15 | 32.72% |
| GOOGL240119C00135000 | 2023-03-20 3:56PM EDT | 2024-01-19 | 2.90 | 2.87 | 3.10 | -0.20 | -6.45% | 12 | 13,876 | 32.65% |
| GOOGL240621C00135000 | 2023-03-16 2:44PM EDT | 2024-06-21 | 5.25 | 5.05 | 5.55 | 0.00 | - | 30 | 1,086 | 33.48% |
| GOOGL240920C00135000 | 2023-03-20 12:54PM EDT | 2024-09-20 | 6.80 | 5.95 | 8.25 | -0.35 | -4.90% | 4 | 237 | 36.74% |
| GOOGL241220C00135000 | 2023-03-17 11:43AM EDT | 2024-12-20 | 8.13 | 6.65 | 9.55 | 0.00 | - | 2 | 75 | 36.64% |
| GOOGL250117C00135000 | 2023-03-20 2:01PM EDT | 2025-01-17 | 8.60 | 8.00 | 8.90 | -0.19 | -2.16% | 238 | 8,789 | 34.60% |
| GOOGL250620C00135000 | 2023-03-20 3:39PM EDT | 2025-06-20 | 11.00 | 10.25 | 13.10 | -0.61 | -5.25% | 6 | 217 | 38.43% |
| GOOGL251219C00135000 | 2023-03-20 10:25AM EDT | 2025-12-19 | 14.50 | 12.35 | 14.30 | +1.50 | +11.54% | 1 | 83 | 36.59% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230421P00135000 | 2023-02-02 3:28PM EDT | 2023-04-21 | 28.22 | 40.40 | 42.85 | 0.00 | - | 5 | 0 | 146.51% |
| GOOGL230519P00135000 | 2023-03-17 12:30PM EDT | 2023-05-19 | 33.30 | 32.50 | 35.15 | 0.00 | - | 2 | 1 | 56.54% |
| GOOGL230616P00135000 | 2023-02-08 2:14PM EDT | 2023-06-16 | 35.57 | 42.45 | 44.05 | 0.00 | - | 2 | 0 | 98.02% |
| GOOGL230721P00135000 | 2023-03-20 9:48AM EDT | 2023-07-21 | 35.00 | 33.25 | 34.55 | -5.43 | -13.43% | 2 | 0 | 34.23% |
| GOOGL230915P00135000 | 2023-03-02 3:22PM EDT | 2023-09-15 | 43.35 | 33.40 | 34.65 | 0.00 | - | 2 | 0 | 29.27% |
| GOOGL240119P00135000 | 2023-03-20 11:35AM EDT | 2024-01-19 | 33.60 | 33.60 | 35.00 | -0.55 | -1.61% | 1 | 130 | 24.50% |
| GOOGL240621P00135000 | 2023-03-01 4:22PM EDT | 2024-06-21 | 45.50 | 34.40 | 35.15 | 0.00 | - | 560 | 178 | 20.64% |
| GOOGL240920P00135000 | 2023-02-22 12:27PM EDT | 2024-09-20 | 44.40 | 33.85 | 36.35 | 0.00 | - | - | 0 | 22.85% |
| GOOGL241220P00135000 | 2023-03-15 10:44AM EDT | 2024-12-20 | 42.54 | 35.10 | 36.10 | 0.00 | - | - | 10 | 20.48% |
| GOOGL250117P00135000 | 2023-03-17 3:38PM EDT | 2025-01-17 | 36.09 | 35.05 | 36.30 | 0.00 | - | 1 | 95 | 20.60% |
| GOOGL250620P00135000 | 2023-03-03 1:43PM EDT | 2025-06-20 | 42.31 | 35.10 | 37.90 | 0.00 | - | 4 | 394 | 22.19% |
| GOOGL251219P00135000 | 2023-03-09 4:41PM EDT | 2025-12-19 | 43.25 | 35.45 | 39.10 | 0.00 | - | - | 5 | 22.29% |
