Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.176,40 +532,15 (+2,08%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230406C00100000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 4.11 | 3.85 | 4.20 | +2.01 | +95.71% | 1,470 | 3,873 | 33.25% |
| GOOGL230414C00100000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 4.77 | 4.70 | 5.95 | +1.77 | +59.00% | 537 | 1,240 | 47.73% |
| GOOGL230421C00100000 | 2023-03-31 3:58PM EDT | 2023-04-21 | 5.29 | 5.25 | 5.45 | +1.64 | +44.93% | 8,922 | 33,949 | 33.35% |
| GOOGL230428C00100000 | 2023-03-31 3:51PM EDT | 2023-04-28 | 6.40 | 6.35 | 7.15 | +1.40 | +28.00% | 143 | 1,157 | 45.06% |
| GOOGL230505C00100000 | 2023-03-31 3:39PM EDT | 2023-05-05 | 6.85 | 6.75 | 8.15 | +1.35 | +24.55% | 134 | 132 | 48.56% |
| GOOGL230519C00100000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 7.85 | 7.75 | 7.90 | +1.65 | +26.61% | 1,920 | 5,751 | 39.30% |
| GOOGL230616C00100000 | 2023-03-31 3:54PM EDT | 2023-06-16 | 9.05 | 8.95 | 10.30 | +1.60 | +21.48% | 1,029 | 20,151 | 44.56% |
| GOOGL230721C00100000 | 2023-03-31 3:54PM EDT | 2023-07-21 | 10.26 | 10.20 | 10.50 | +1.66 | +19.30% | 93 | 4,217 | 37.85% |
| GOOGL230818C00100000 | 2023-03-31 2:54PM EDT | 2023-08-18 | 11.50 | 11.50 | 11.70 | +1.73 | +17.71% | 171 | 328 | 38.72% |
| GOOGL230915C00100000 | 2023-03-31 3:58PM EDT | 2023-09-15 | 12.44 | 12.30 | 12.55 | +1.66 | +15.40% | 12 | 5,440 | 38.48% |
| GOOGL231020C00100000 | 2023-03-31 2:43PM EDT | 2023-10-20 | 12.90 | 12.85 | 14.25 | +0.50 | +4.03% | 21 | 320 | 40.72% |
| GOOGL231117C00100000 | 2023-03-31 1:21PM EDT | 2023-11-17 | 13.60 | 14.35 | 14.70 | +0.45 | +3.42% | 26 | 609 | 39.59% |
| GOOGL240119C00100000 | 2023-03-31 3:59PM EDT | 2024-01-19 | 16.00 | 15.75 | 16.00 | +1.70 | +11.89% | 112 | 9,694 | 38.73% |
| GOOGL240315C00100000 | 2023-03-31 11:23AM EDT | 2024-03-15 | 16.59 | 15.25 | 17.95 | +0.96 | +6.14% | 10 | 188 | 40.50% |
| GOOGL240621C00100000 | 2023-03-31 10:06AM EDT | 2024-06-21 | 18.50 | 18.40 | 20.00 | 0.00 | - | 3 | 2,565 | 40.47% |
| GOOGL240920C00100000 | 2023-03-31 2:58PM EDT | 2024-09-20 | 20.71 | 20.70 | 22.85 | +0.76 | +3.81% | 4 | 80 | 42.86% |
| GOOGL241220C00100000 | 2023-03-31 9:43AM EDT | 2024-12-20 | 21.97 | 21.75 | 24.85 | +0.19 | +0.87% | 2 | 539 | 43.54% |
| GOOGL250117C00100000 | 2023-03-31 3:55PM EDT | 2025-01-17 | 23.80 | 21.00 | 23.85 | +2.04 | +9.37% | 87 | 4,879 | 40.69% |
| GOOGL250620C00100000 | 2023-03-31 3:28PM EDT | 2025-06-20 | 26.00 | 24.90 | 27.80 | +1.54 | +6.30% | 1 | 981 | 43.46% |
| GOOGL251219C00100000 | 2023-03-31 3:55PM EDT | 2025-12-19 | 28.90 | 28.50 | 29.00 | +1.50 | +5.47% | 59 | 515 | 41.17% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230406P00100000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.33 | 0.26 | 0.33 | -0.85 | -72.03% | 2,905 | 1,608 | 29.15% |
| GOOGL230414P00100000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 0.33 | 0.33 | 1.26 | -1.67 | -83.50% | 409 | 1,428 | 34.30% |
| GOOGL230421P00100000 | 2023-03-31 3:57PM EDT | 2023-04-21 | 1.34 | 1.31 | 1.40 | -1.15 | -46.18% | 3,016 | 13,491 | 29.66% |
| GOOGL230428P00100000 | 2023-03-31 3:55PM EDT | 2023-04-28 | 2.50 | 0.90 | 2.73 | -1.19 | -32.25% | 260 | 1,090 | 38.60% |
| GOOGL230505P00100000 | 2023-03-31 3:36PM EDT | 2023-05-05 | 3.01 | 2.71 | 3.25 | -1.00 | -24.94% | 597 | 205 | 38.89% |
| GOOGL230519P00100000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 3.50 | 3.50 | 4.55 | -1.29 | -26.93% | 2,484 | 8,667 | 41.94% |
| GOOGL230616P00100000 | 2023-03-31 3:35PM EDT | 2023-06-16 | 4.35 | 2.72 | 4.40 | -1.15 | -20.91% | 186 | 17,710 | 32.63% |
| GOOGL230721P00100000 | 2023-03-31 3:55PM EDT | 2023-07-21 | 5.10 | 3.50 | 5.20 | -1.28 | -20.06% | 437 | 2,803 | 30.73% |
| GOOGL230818P00100000 | 2023-03-31 3:40PM EDT | 2023-08-18 | 6.20 | 4.40 | 6.10 | -1.20 | -16.22% | 337 | 525 | 31.15% |
| GOOGL230915P00100000 | 2023-03-31 1:13PM EDT | 2023-09-15 | 7.00 | 4.90 | 6.60 | -0.65 | -8.50% | 45 | 5,602 | 30.29% |
| GOOGL231020P00100000 | 2023-03-31 2:34PM EDT | 2023-10-20 | 7.45 | 7.10 | 7.25 | -1.05 | -12.35% | 8 | 783 | 29.74% |
| GOOGL231117P00100000 | 2023-03-31 3:59PM EDT | 2023-11-17 | 7.78 | 6.15 | 7.85 | -1.32 | -14.51% | 236 | 421 | 29.77% |
| GOOGL240119P00100000 | 2023-03-31 3:55PM EDT | 2024-01-19 | 8.55 | 8.50 | 8.65 | -1.10 | -11.40% | 175 | 12,871 | 28.63% |
| GOOGL240315P00100000 | 2023-03-31 3:36PM EDT | 2024-03-15 | 9.40 | 9.00 | 10.85 | -1.18 | -11.15% | 17 | 19 | 31.88% |
| GOOGL240621P00100000 | 2023-03-31 3:29PM EDT | 2024-06-21 | 10.28 | 9.20 | 11.10 | -2.18 | -17.50% | 10 | 5,702 | 28.75% |
| GOOGL240920P00100000 | 2023-03-31 11:00AM EDT | 2024-09-20 | 11.87 | 9.85 | 13.00 | +0.02 | +0.17% | 1 | 36 | 30.14% |
| GOOGL241220P00100000 | 2023-03-31 12:18PM EDT | 2024-12-20 | 12.60 | 11.90 | 13.70 | -0.45 | -3.45% | 302 | 182 | 29.22% |
| GOOGL250117P00100000 | 2023-03-31 1:02PM EDT | 2025-01-17 | 12.85 | 12.05 | 13.95 | -1.14 | -8.15% | 109 | 8,357 | 29.06% |
| GOOGL250620P00100000 | 2023-03-23 12:19PM EDT | 2025-06-20 | 13.37 | 11.85 | 16.00 | 0.00 | - | 1 | 230 | 29.63% |
| GOOGL251219P00100000 | 2023-03-30 10:10AM EDT | 2025-12-19 | 16.50 | 13.60 | 17.20 | 0.00 | - | 4 | 148 | 28.63% |
