Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.815,82 +29,56 (+0,07%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:105.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231215C00105000 | 2023-12-08 12:48PM EST | 2023-12-15 | 30.28 | 28.90 | 31.10 | -2.17 | -6.69% | 10 | 7,691 | 65.63% |
| GOOGL231222C00105000 | 2023-11-22 1:02PM EST | 2023-12-22 | 30.08 | 29.45 | 31.40 | -3.77 | -11.14% | 3 | 21 | 80.22% |
| GOOGL231229C00105000 | 2023-11-15 1:04PM EST | 2023-12-29 | 29.54 | 29.75 | 31.20 | 0.00 | - | - | 1 | 67.04% |
| GOOGL240105C00105000 | 2023-12-07 9:50AM EST | 2024-01-05 | 32.50 | 29.95 | 31.55 | 0.00 | - | 2 | 0 | 64.36% |
| GOOGL240112C00105000 | 2023-12-07 3:52PM EST | 2024-01-12 | 32.55 | 30.20 | 31.80 | 0.00 | - | 76 | 80 | 61.84% |
| GOOGL240119C00105000 | 2023-12-08 12:56PM EST | 2024-01-19 | 30.41 | 30.20 | 31.35 | -3.48 | -10.27% | 20 | 22,547 | 52.95% |
| GOOGL240216C00105000 | 2023-12-07 12:12PM EST | 2024-02-16 | 31.67 | 30.35 | 33.30 | -2.83 | -8.20% | 1 | 133 | 51.93% |
| GOOGL240315C00105000 | 2023-12-07 12:11PM EST | 2024-03-15 | 35.00 | 31.10 | 32.95 | 0.00 | - | 1 | 4,172 | 51.62% |
| GOOGL240419C00105000 | 2023-11-29 11:08AM EST | 2024-04-19 | 34.10 | 32.50 | 34.00 | 0.00 | - | 40 | 59 | 49.78% |
| GOOGL240517C00105000 | 2023-11-30 10:38AM EST | 2024-05-17 | 32.15 | 32.75 | 34.55 | 0.00 | - | 2 | 10 | 47.71% |
| GOOGL240621C00105000 | 2023-12-08 11:43AM EST | 2024-06-21 | 34.59 | 33.75 | 35.75 | -2.01 | -5.49% | 2 | 3,059 | 47.88% |
| GOOGL240920C00105000 | 2023-12-07 9:54AM EST | 2024-09-20 | 37.40 | 36.25 | 37.45 | 0.00 | - | 2 | 450 | 44.71% |
| GOOGL241220C00105000 | 2023-12-07 10:45AM EST | 2024-12-20 | 40.95 | 38.70 | 39.90 | 0.00 | - | 1 | 215 | 45.12% |
| GOOGL250117C00105000 | 2023-12-08 12:00PM EST | 2025-01-17 | 39.95 | 37.60 | 40.90 | -1.95 | -4.65% | 10 | 2,187 | 45.91% |
| GOOGL250620C00105000 | 2023-12-05 11:16AM EST | 2025-06-20 | 40.40 | 42.55 | 44.25 | 0.00 | - | 1 | 190 | 45.70% |
| GOOGL251219C00105000 | 2023-12-01 12:28PM EST | 2025-12-19 | 44.17 | 46.35 | 49.20 | 0.00 | - | 1 | 297 | 48.03% |
| GOOGL260116C00105000 | 2023-12-07 11:42AM EST | 2026-01-16 | 49.55 | 46.45 | 48.45 | 0.00 | - | 1 | 32 | 45.91% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231215P00105000 | 2023-12-07 3:32PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,007 | 17,233 | 62.50% |
| GOOGL231222P00105000 | 2023-12-08 3:05PM EST | 2023-12-22 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 413 | 56.25% |
| GOOGL231229P00105000 | 2023-12-06 1:14PM EST | 2023-12-29 | 0.03 | 0.00 | 0.12 | 0.00 | - | 102 | 214 | 51.95% |
| GOOGL240105P00105000 | 2023-12-07 12:48PM EST | 2024-01-05 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 20 | 37.11% |
| GOOGL240112P00105000 | 2023-12-08 1:44PM EST | 2024-01-12 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 7 | 5 | 37.11% |
| GOOGL240119P00105000 | 2023-12-08 2:45PM EST | 2024-01-19 | 0.10 | 0.08 | 0.10 | 0.00 | - | 7 | 26,933 | 35.74% |
| GOOGL240216P00105000 | 2023-12-08 3:35PM EST | 2024-02-16 | 0.33 | 0.33 | 0.36 | -0.01 | -2.94% | 27 | 1,208 | 34.52% |
| GOOGL240315P00105000 | 2023-12-08 2:49PM EST | 2024-03-15 | 0.56 | 0.55 | 0.58 | +0.07 | +14.29% | 8 | 5,811 | 32.30% |
| GOOGL240419P00105000 | 2023-12-08 1:38PM EST | 2024-04-19 | 0.92 | 0.87 | 0.91 | +0.18 | +24.32% | 1 | 1,042 | 30.88% |
| GOOGL240517P00105000 | 2023-12-08 12:12PM EST | 2024-05-17 | 1.42 | 0.47 | 1.42 | +0.21 | +17.36% | 5 | 549 | 31.70% |
| GOOGL240621P00105000 | 2023-12-08 12:11PM EST | 2024-06-21 | 1.84 | 1.73 | 1.81 | +0.39 | +26.90% | 153 | 4,088 | 30.92% |
| GOOGL240719P00105000 | 2023-12-08 9:45AM EST | 2024-07-19 | 1.73 | 1.69 | 2.00 | +0.03 | +1.76% | 5 | 3 | 29.86% |
| GOOGL240920P00105000 | 2023-12-08 10:22AM EST | 2024-09-20 | 2.72 | 2.65 | 2.89 | +0.15 | +5.84% | 26 | 5,602 | 29.92% |
| GOOGL241220P00105000 | 2023-12-07 2:24PM EST | 2024-12-20 | 3.53 | 3.70 | 3.95 | 0.00 | - | 11 | 3,275 | 29.37% |
| GOOGL250117P00105000 | 2023-12-08 3:39PM EST | 2025-01-17 | 4.09 | 3.85 | 4.25 | +0.20 | +5.14% | 53 | 13,834 | 29.19% |
| GOOGL250620P00105000 | 2023-12-05 12:26PM EST | 2025-06-20 | 6.45 | 5.10 | 6.00 | 0.00 | - | 157 | 1,033 | 28.88% |
| GOOGL251219P00105000 | 2023-12-08 11:16AM EST | 2025-12-19 | 7.35 | 6.85 | 7.30 | +0.45 | +6.52% | 6 | 635 | 27.54% |
| GOOGL260116P00105000 | 2023-12-05 1:58PM EST | 2026-01-16 | 8.58 | 7.05 | 9.95 | 0.00 | - | 1 | 23 | 31.71% |
