Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.661,32 +1.058,90 (+1,72%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00175000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.43 | 0.42 | 0.48 | -0.34 | -44.16% | 10,495 | 5,919 | 30.35% |
| GOOGL240809C00175000 | 2024-07-26 3:48PM EDT | 2024-08-09 | 0.98 | 0.78 | 1.02 | -0.50 | -33.78% | 2,265 | 1,699 | 27.95% |
| GOOGL240816C00175000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.62 | 1.50 | 1.68 | -0.47 | -22.49% | 3,159 | 6,637 | 28.24% |
| GOOGL240823C00175000 | 2024-07-26 3:56PM EDT | 2024-08-23 | 2.10 | 2.00 | 2.25 | -0.55 | -20.75% | 400 | 486 | 28.17% |
| GOOGL240830C00175000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 2.66 | 2.55 | 2.75 | -0.54 | -16.87% | 1,007 | 633 | 27.98% |
| GOOGL240906C00175000 | 2024-07-26 3:44PM EDT | 2024-09-06 | 3.20 | 2.59 | 3.65 | -0.74 | -18.78% | 73 | - | 29.95% |
| GOOGL240920C00175000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 3.98 | 4.00 | 4.20 | -0.67 | -14.41% | 2,715 | 9,390 | 28.21% |
| GOOGL241018C00175000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 5.62 | 4.00 | 5.85 | -1.33 | -19.14% | 706 | 1,575 | 28.47% |
| GOOGL241115C00175000 | 2024-07-26 3:26PM EDT | 2024-11-15 | 8.45 | 8.45 | 8.60 | -0.70 | -7.65% | 340 | 1,069 | 32.29% |
| GOOGL241220C00175000 | 2024-07-26 3:36PM EDT | 2024-12-20 | 10.10 | 9.90 | 10.10 | -0.89 | -8.10% | 123 | 2,167 | 31.77% |
| GOOGL250117C00175000 | 2024-07-26 3:50PM EDT | 2025-01-17 | 11.00 | 11.10 | 11.40 | -0.90 | -7.56% | 292 | 4,610 | 31.95% |
| GOOGL250321C00175000 | 2024-07-26 3:13PM EDT | 2025-03-21 | 13.98 | 12.95 | 16.30 | -0.77 | -5.22% | 112 | 1,202 | 36.52% |
| GOOGL250620C00175000 | 2024-07-26 1:34PM EDT | 2025-06-20 | 17.69 | 17.45 | 18.20 | -1.23 | -6.50% | 39 | 1,477 | 34.06% |
| GOOGL250919C00175000 | 2024-07-26 1:06PM EDT | 2025-09-19 | 21.30 | 20.40 | 21.80 | -0.49 | -2.25% | 22 | 286 | 35.19% |
| GOOGL251219C00175000 | 2024-07-26 2:17PM EDT | 2025-12-19 | 24.00 | 23.35 | 24.45 | -1.43 | -5.62% | 11 | 421 | 35.27% |
| GOOGL260116C00175000 | 2024-07-26 3:31PM EDT | 2026-01-16 | 24.50 | 24.55 | 25.30 | -1.33 | -5.15% | 50 | 2,153 | 35.40% |
| GOOGL260618C00175000 | 2024-07-26 10:27AM EDT | 2026-06-18 | 29.28 | 28.70 | 31.75 | -3.92 | -11.81% | 19 | 93 | 38.34% |
| GOOGL261218C00175000 | 2024-07-26 2:08PM EDT | 2026-12-18 | 34.28 | 32.25 | 36.50 | -1.05 | -2.97% | 318 | 709 | 38.79% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00175000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 8.79 | 7.80 | 9.40 | +0.84 | +10.57% | 505 | 2,483 | 45.07% |
| GOOGL240809P00175000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 8.60 | 8.35 | 10.85 | +1.93 | +28.94% | 457 | 921 | 45.12% |
| GOOGL240816P00175000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 8.97 | 8.75 | 9.60 | -0.33 | -3.55% | 281 | 7,701 | 27.63% |
| GOOGL240823P00175000 | 2024-07-26 3:55PM EDT | 2024-08-23 | 9.94 | 8.90 | 11.60 | +1.32 | +15.31% | 168 | 523 | 36.40% |
| GOOGL240830P00175000 | 2024-07-26 3:44PM EDT | 2024-08-30 | 9.66 | 9.60 | 12.00 | -0.13 | -1.33% | 108 | 1,208 | 34.66% |
| GOOGL240906P00175000 | 2024-07-26 2:05PM EDT | 2024-09-06 | 10.38 | 8.80 | 10.60 | +1.38 | +15.33% | 88 | - | 24.79% |
| GOOGL240920P00175000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 11.20 | 10.80 | 12.00 | +0.30 | +2.75% | 545 | 7,759 | 27.40% |
| GOOGL241018P00175000 | 2024-07-26 3:44PM EDT | 2024-10-18 | 11.94 | 11.40 | 12.10 | +1.49 | +14.26% | 179 | 3,501 | 22.71% |
| GOOGL241115P00175000 | 2024-07-26 3:42PM EDT | 2024-11-15 | 13.90 | 13.75 | 14.10 | +1.50 | +12.10% | 181 | 4,081 | 25.37% |
| GOOGL241220P00175000 | 2024-07-26 3:31PM EDT | 2024-12-20 | 14.77 | 13.75 | 15.00 | -0.23 | -1.53% | 58 | 2,140 | 24.34% |
| GOOGL250117P00175000 | 2024-07-26 2:45PM EDT | 2025-01-17 | 15.75 | 13.90 | 15.65 | +0.25 | +1.61% | 75 | 2,587 | 23.75% |
| GOOGL250321P00175000 | 2024-07-26 10:19AM EDT | 2025-03-21 | 17.61 | 16.60 | 17.80 | +1.36 | +8.37% | 2 | 2,135 | 24.42% |
| GOOGL250620P00175000 | 2024-07-26 1:39PM EDT | 2025-06-20 | 19.35 | 18.30 | 20.35 | +1.30 | +7.20% | 203 | 656 | 24.83% |
| GOOGL250919P00175000 | 2024-07-25 10:52AM EDT | 2025-09-19 | 18.93 | 19.75 | 23.05 | 0.00 | - | 1 | 202 | 25.77% |
| GOOGL251219P00175000 | 2024-07-26 12:41PM EDT | 2025-12-19 | 22.30 | 21.25 | 24.75 | +2.06 | +10.18% | 28 | 125 | 25.52% |
| GOOGL260116P00175000 | 2024-07-25 9:37AM EDT | 2026-01-16 | 21.01 | 21.85 | 23.40 | 0.00 | - | 1 | 339 | 23.18% |
| GOOGL260618P00175000 | 2024-07-24 9:38AM EDT | 2026-06-18 | 22.15 | 24.95 | 26.80 | 0.00 | - | 1 | 29 | 24.17% |
| GOOGL261218P00175000 | 2024-07-25 2:35PM EDT | 2026-12-18 | 27.53 | 25.50 | 29.85 | +0.13 | +0.47% | 5 | 99 | 24.46% |
