Deutsche Märkte öffnen in 8 Stunden 52 Minuten
Nikkei 225
27.518,25 +41,38 (+0,15%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Bitcoin EUR
25.071,99 +32,96 (+0,13%) CMC Crypto 200
598,52 +355,84 (+146,63%) Nasdaq Compositive
11.716,08 -52,76 (-0,45%) S&P 500
3.971,27 -6,26 (-0,16%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230421C00180000 | 2023-03-17 10:00AM EDT | 2023-04-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 235 | 80.08% |
| GOOGL230519C00180000 | 2023-03-22 11:17AM EDT | 2023-05-19 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 52.34% |
| GOOGL230616C00180000 | 2023-03-28 3:26PM EDT | 2023-06-16 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 8,416 | 45.31% |
| GOOGL230721C00180000 | 2023-03-24 11:29AM EDT | 2023-07-21 | 0.08 | 0.00 | 0.05 | 0.00 | - | 105 | 1,024 | 40.04% |
| GOOGL230818C00180000 | 2023-03-23 12:12PM EDT | 2023-08-18 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 38.97% |
| GOOGL230915C00180000 | 2023-03-28 12:58PM EDT | 2023-09-15 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 51 | 1,143 | 37.21% |
| GOOGL231117C00180000 | 2023-03-28 3:36PM EDT | 2023-11-17 | 0.27 | 0.25 | 0.29 | -0.12 | -30.77% | 3 | 54 | 35.30% |
| GOOGL240119C00180000 | 2023-03-22 2:04PM EDT | 2024-01-19 | 0.60 | 0.37 | 0.56 | 0.00 | - | 1 | 4,740 | 34.94% |
| GOOGL240315C00180000 | 2023-03-28 3:58PM EDT | 2024-03-15 | 0.59 | 0.53 | 0.59 | -0.01 | -1.67% | 105 | 1,473 | 32.37% |
| GOOGL240621C00180000 | 2023-03-28 1:59PM EDT | 2024-06-21 | 1.09 | 0.60 | 1.56 | -0.05 | -4.39% | 603 | 3,327 | 34.90% |
| GOOGL240920C00180000 | 2023-03-28 11:57AM EDT | 2024-09-20 | 1.47 | 1.24 | 2.17 | -0.15 | -9.26% | 470 | 756 | 34.47% |
| GOOGL241220C00180000 | 2023-03-28 11:35AM EDT | 2024-12-20 | 2.01 | 1.39 | 3.15 | -0.10 | -4.74% | 8 | 899 | 35.22% |
| GOOGL250117C00180000 | 2023-03-28 10:28AM EDT | 2025-01-17 | 2.31 | 2.20 | 2.91 | -0.24 | -9.41% | 2 | 1,055 | 33.72% |
| GOOGL250620C00180000 | 2023-03-28 10:33AM EDT | 2025-06-20 | 3.70 | 2.39 | 4.40 | -1.10 | -22.92% | 2 | 155 | 34.27% |
| GOOGL251219C00180000 | 2023-03-28 11:47AM EDT | 2025-12-19 | 5.51 | 4.80 | 6.65 | -1.29 | -18.97% | 1 | 16 | 35.55% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230421P00180000 | 2023-02-09 3:10PM EDT | 2023-04-21 | 85.31 | 87.70 | 90.00 | 0.00 | - | 2 | 0 | 261.21% |
| GOOGL230519P00180000 | 2023-02-21 1:16PM EDT | 2023-05-19 | 87.95 | 73.45 | 75.75 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230616P00180000 | 2023-02-22 3:50PM EDT | 2023-06-16 | 88.25 | 74.20 | 75.60 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL230721P00180000 | 2023-02-23 3:32PM EDT | 2023-07-21 | 89.11 | 73.50 | 75.70 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230915P00180000 | 2023-02-09 3:14PM EDT | 2023-09-15 | 85.32 | 89.00 | 90.25 | 0.00 | - | 2 | 0 | 102.76% |
| GOOGL231117P00180000 | 2023-03-16 2:00PM EDT | 2023-11-17 | 79.70 | 78.55 | 79.60 | 0.00 | - | - | 0 | 40.33% |
| GOOGL240119P00180000 | 2023-02-08 10:34AM EDT | 2024-01-19 | 78.45 | 86.70 | 89.30 | 0.00 | - | 3 | 0 | 73.02% |
| GOOGL240621P00180000 | 2023-03-16 12:12PM EDT | 2024-06-21 | 80.73 | 77.00 | 80.65 | 0.00 | - | 2 | 0 | 35.61% |
| GOOGL241220P00180000 | 2023-03-09 4:10PM EDT | 2024-12-20 | 87.15 | 76.80 | 81.20 | 0.00 | - | - | 0 | 32.23% |
| GOOGL250117P00180000 | 2023-02-09 3:12PM EDT | 2025-01-17 | 84.54 | 87.55 | 91.40 | 0.00 | - | 2 | 0 | 52.12% |
| GOOGL251219P00180000 | 2023-03-28 10:57AM EDT | 2025-12-19 | 80.00 | 76.90 | 81.15 | +2.50 | +3.23% | 1 | 1 | 25.60% |
