Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,0740%) BTC-EUR
25.669,86 +225,68 (+0,89%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006C00100000 | 2023-09-29 3:44PM EDT | 2023-10-06 | 30.92 | 29.05 | 33.45 | -1.68 | -5.15% | 6 | 165 | 127.54% |
| GOOGL231013C00100000 | 2023-09-29 1:09PM EDT | 2023-10-13 | 31.39 | 29.15 | 32.85 | -1.46 | -4.44% | 18 | 28 | 72.07% |
| GOOGL231020C00100000 | 2023-09-29 1:56PM EDT | 2023-10-20 | 31.37 | 29.30 | 32.80 | -1.54 | -4.68% | 70 | 643 | 61.13% |
| GOOGL231027C00100000 | 2023-09-28 3:15PM EDT | 2023-10-27 | 34.25 | 29.45 | 33.90 | +1.07 | +3.22% | 1 | 30 | 70.87% |
| GOOGL231103C00100000 | 2023-09-26 2:36PM EDT | 2023-11-03 | 29.15 | 29.60 | 34.00 | 0.00 | - | - | 2 | 65.48% |
| GOOGL231117C00100000 | 2023-09-29 1:18PM EDT | 2023-11-17 | 32.00 | 29.90 | 34.10 | -1.23 | -3.70% | 2 | 857 | 57.96% |
| GOOGL231215C00100000 | 2023-09-29 11:08AM EDT | 2023-12-15 | 34.11 | 30.50 | 34.20 | +2.51 | +7.94% | 2 | 1,865 | 64.97% |
| GOOGL240119C00100000 | 2023-09-29 1:34PM EDT | 2024-01-19 | 33.40 | 31.60 | 34.90 | -0.70 | -2.05% | 33 | 9,249 | 57.87% |
| GOOGL240216C00100000 | 2023-09-29 1:56PM EDT | 2024-02-16 | 34.39 | 33.25 | 34.80 | -1.19 | -3.34% | 1 | 79 | 51.21% |
| GOOGL240315C00100000 | 2023-09-22 10:06AM EDT | 2024-03-15 | 35.43 | 33.75 | 35.50 | 0.00 | - | 1 | 200 | 49.94% |
| GOOGL240419C00100000 | 2023-09-19 3:56PM EDT | 2024-04-19 | 42.70 | 34.85 | 37.90 | 0.00 | - | 8 | 6 | 54.76% |
| GOOGL240621C00100000 | 2023-09-29 2:28PM EDT | 2024-06-21 | 37.50 | 36.95 | 39.25 | -1.50 | -3.85% | 1 | 2,227 | 52.14% |
| GOOGL240920C00100000 | 2023-09-22 10:06AM EDT | 2024-09-20 | 40.16 | 37.70 | 40.15 | 0.00 | - | 1 | 121 | 47.42% |
| GOOGL241220C00100000 | 2023-09-20 2:00PM EDT | 2024-12-20 | 45.85 | 40.85 | 43.05 | 0.00 | - | 1 | 581 | 49.15% |
| GOOGL250117C00100000 | 2023-09-29 3:17PM EDT | 2025-01-17 | 43.30 | 41.30 | 45.00 | +1.11 | +2.63% | 2 | 4,005 | 52.04% |
| GOOGL250620C00100000 | 2023-09-29 11:28AM EDT | 2025-06-20 | 47.00 | 43.25 | 47.95 | +3.95 | +9.18% | 4 | 1,056 | 50.89% |
| GOOGL251219C00100000 | 2023-09-26 1:58PM EDT | 2025-12-19 | 46.59 | 46.50 | 51.50 | 0.00 | - | 2 | 922 | 50.79% |
| GOOGL260116C00100000 | 2023-09-29 1:02PM EDT | 2026-01-16 | 50.00 | 47.00 | 52.00 | -1.15 | -2.25% | 3 | 8 | 50.76% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006P00100000 | 2023-09-29 12:36PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 56 | 71.88% |
| GOOGL231013P00100000 | 2023-09-29 12:21PM EDT | 2023-10-13 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 422 | 55.47% |
| GOOGL231020P00100000 | 2023-09-29 3:32PM EDT | 2023-10-20 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 89 | 7,826 | 50.00% |
| GOOGL231027P00100000 | 2023-09-28 12:19PM EDT | 2023-10-27 | 0.09 | 0.10 | 0.12 | -0.03 | -25.00% | 1 | 151 | 48.83% |
| GOOGL231103P00100000 | 2023-09-28 3:57PM EDT | 2023-11-03 | 0.14 | 0.14 | 0.17 | 0.00 | - | 26 | 34 | 46.00% |
| GOOGL231117P00100000 | 2023-09-29 3:51PM EDT | 2023-11-17 | 0.23 | 0.24 | 0.26 | 0.00 | - | 136 | 5,360 | 41.70% |
| GOOGL231215P00100000 | 2023-09-29 3:37PM EDT | 2023-12-15 | 0.46 | 0.45 | 0.47 | +0.06 | +15.00% | 4 | 6,331 | 37.26% |
| GOOGL240119P00100000 | 2023-09-29 3:47PM EDT | 2024-01-19 | 0.77 | 0.55 | 0.79 | +0.09 | +13.24% | 341 | 12,797 | 34.69% |
| GOOGL240216P00100000 | 2023-09-28 1:18PM EDT | 2024-02-16 | 1.08 | 1.20 | 1.24 | 0.00 | - | 1 | 626 | 34.86% |
| GOOGL240315P00100000 | 2023-09-29 3:18PM EDT | 2024-03-15 | 1.50 | 0.89 | 2.28 | +0.06 | +4.17% | 12 | 7,145 | 38.29% |
| GOOGL240419P00100000 | 2023-09-29 3:57PM EDT | 2024-04-19 | 1.88 | 0.97 | 1.90 | +0.12 | +6.82% | 175 | 220 | 32.81% |
| GOOGL240621P00100000 | 2023-09-29 11:58AM EDT | 2024-06-21 | 2.48 | 2.40 | 2.76 | -0.04 | -1.59% | 50 | 18,141 | 32.46% |
| GOOGL240920P00100000 | 2023-09-29 11:02AM EDT | 2024-09-20 | 3.25 | 3.50 | 3.65 | -0.15 | -4.41% | 44 | 4,798 | 31.07% |
| GOOGL241220P00100000 | 2023-09-29 11:04AM EDT | 2024-12-20 | 4.25 | 2.00 | 4.75 | -0.70 | -14.14% | 13 | 3,204 | 30.84% |
| GOOGL250117P00100000 | 2023-09-29 1:57PM EDT | 2025-01-17 | 4.80 | 4.70 | 4.90 | +0.15 | +3.23% | 6 | 15,466 | 30.32% |
| GOOGL250620P00100000 | 2023-09-28 1:09PM EDT | 2025-06-20 | 5.85 | 4.35 | 7.95 | 0.00 | - | 37 | 702 | 32.96% |
| GOOGL251219P00100000 | 2023-09-28 12:47PM EDT | 2025-12-19 | 7.00 | 7.00 | 8.90 | 0.00 | - | 4 | 1,663 | 30.75% |
| GOOGL260116P00100000 | 2023-09-25 9:32AM EDT | 2026-01-16 | 8.00 | 7.10 | 9.00 | 0.00 | - | 1 | 7 | 30.41% |
