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
26.196,67 -8,06 (-0,03%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230406C00105000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.84 | 0.75 | 0.84 | +0.53 | +170.97% | 15,944 | 6,646 | 28.37% |
| GOOGL230414C00105000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 1.66 | 1.50 | 1.74 | +0.80 | +93.02% | 2,075 | 1,648 | 29.52% |
| GOOGL230421C00105000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 2.30 | 2.25 | 2.34 | +0.95 | +70.37% | 17,213 | 47,933 | 30.08% |
| GOOGL230428C00105000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 3.75 | 3.65 | 3.85 | +1.15 | +44.23% | 637 | 15,782 | 39.37% |
| GOOGL230505C00105000 | 2023-03-31 3:33PM EDT | 2023-05-05 | 4.25 | 3.75 | 4.40 | +1.20 | +39.34% | 300 | 385 | 39.44% |
| GOOGL230519C00105000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 4.95 | 4.90 | 5.00 | +1.20 | +32.00% | 11,315 | 16,191 | 37.20% |
| GOOGL230616C00105000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 6.15 | 5.85 | 6.25 | +1.20 | +24.24% | 870 | 13,872 | 36.18% |
| GOOGL230721C00105000 | 2023-03-31 3:54PM EDT | 2023-07-21 | 7.25 | 7.30 | 8.90 | +1.11 | +18.08% | 389 | 5,343 | 41.55% |
| GOOGL230818C00105000 | 2023-03-31 3:27PM EDT | 2023-08-18 | 8.55 | 8.25 | 9.15 | +1.12 | +15.07% | 274 | 849 | 38.11% |
| GOOGL230915C00105000 | 2023-03-31 3:29PM EDT | 2023-09-15 | 9.40 | 9.15 | 10.05 | +1.41 | +17.65% | 76 | 3,836 | 38.00% |
| GOOGL231020C00105000 | 2023-03-31 2:55PM EDT | 2023-10-20 | 10.20 | 10.00 | 11.10 | +1.07 | +11.72% | 24 | 358 | 37.97% |
| GOOGL231117C00105000 | 2023-03-31 3:30PM EDT | 2023-11-17 | 11.50 | 11.00 | 12.00 | +1.45 | +14.43% | 35 | 597 | 38.34% |
| GOOGL240119C00105000 | 2023-03-31 3:57PM EDT | 2024-01-19 | 13.13 | 12.75 | 13.30 | +1.43 | +12.22% | 129 | 18,855 | 37.50% |
| GOOGL240315C00105000 | 2023-03-31 3:39PM EDT | 2024-03-15 | 14.30 | 13.75 | 15.00 | +0.80 | +5.93% | 81 | 2,813 | 38.60% |
| GOOGL240621C00105000 | 2023-03-31 12:56PM EDT | 2024-06-21 | 15.87 | 16.15 | 18.00 | +0.97 | +6.51% | 1 | 2,896 | 40.76% |
| GOOGL240920C00105000 | 2023-03-31 9:41AM EDT | 2024-09-20 | 17.15 | 17.55 | 20.15 | +0.15 | +0.88% | 2 | 160 | 41.53% |
| GOOGL241220C00105000 | 2023-03-30 2:59PM EDT | 2024-12-20 | 19.27 | 19.05 | 21.75 | 0.00 | - | 4 | 94 | 41.44% |
| GOOGL250117C00105000 | 2023-03-31 3:34PM EDT | 2025-01-17 | 20.70 | 20.25 | 21.45 | +1.20 | +6.15% | 6 | 2,955 | 39.99% |
| GOOGL250620C00105000 | 2023-03-30 2:40PM EDT | 2025-06-20 | 22.17 | 22.45 | 24.00 | 0.00 | - | 15 | 231 | 40.27% |
| GOOGL251219C00105000 | 2023-03-31 3:53PM EDT | 2025-12-19 | 26.78 | 25.85 | 28.25 | +2.08 | +8.42% | 4 | 138 | 42.92% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230406P00105000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 2.04 | 1.95 | 2.59 | -2.64 | -56.41% | 1,159 | 1,091 | 38.72% |
| GOOGL230414P00105000 | 2023-03-31 3:58PM EDT | 2023-04-14 | 2.75 | 2.27 | 2.90 | -2.20 | -44.44% | 521 | 292 | 28.10% |
| GOOGL230421P00105000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 3.33 | 3.25 | 3.40 | -1.93 | -36.69% | 482 | 10,887 | 27.91% |
| GOOGL230428P00105000 | 2023-03-31 3:45PM EDT | 2023-04-28 | 4.90 | 3.35 | 4.70 | -1.77 | -26.54% | 62 | 320 | 35.63% |
| GOOGL230505P00105000 | 2023-03-31 3:36PM EDT | 2023-05-05 | 5.15 | 3.75 | 6.80 | -2.14 | -29.36% | 5 | 209 | 48.40% |
| GOOGL230519P00105000 | 2023-03-31 3:56PM EDT | 2023-05-19 | 5.60 | 5.30 | 5.70 | -1.70 | -23.29% | 7,665 | 3,824 | 33.40% |
| GOOGL230616P00105000 | 2023-03-31 3:55PM EDT | 2023-06-16 | 6.40 | 6.25 | 6.50 | -1.60 | -20.00% | 101 | 8,057 | 30.79% |
| GOOGL230721P00105000 | 2023-03-31 3:59PM EDT | 2023-07-21 | 7.22 | 5.85 | 7.30 | -1.52 | -17.39% | 163 | 938 | 28.98% |
| GOOGL230818P00105000 | 2023-03-31 3:59PM EDT | 2023-08-18 | 8.15 | 6.75 | 8.20 | -1.75 | -17.68% | 1,125 | 817 | 29.43% |
| GOOGL230915P00105000 | 2023-03-31 3:56PM EDT | 2023-09-15 | 8.55 | 7.25 | 10.75 | -1.35 | -13.64% | 39 | 3,555 | 35.97% |
| GOOGL231020P00105000 | 2023-03-31 11:23AM EDT | 2023-10-20 | 9.65 | 8.40 | 9.35 | -1.15 | -10.65% | 9 | 847 | 28.15% |
| GOOGL231117P00105000 | 2023-03-31 3:59PM EDT | 2023-11-17 | 9.92 | 8.45 | 10.00 | -1.18 | -10.63% | 381 | 382 | 28.36% |
| GOOGL240119P00105000 | 2023-03-31 3:54PM EDT | 2024-01-19 | 10.80 | 10.20 | 10.80 | -1.58 | -12.76% | 41 | 12,850 | 27.30% |
| GOOGL240315P00105000 | 2023-03-31 9:30AM EDT | 2024-03-15 | 13.00 | 10.15 | 12.20 | -0.28 | -2.11% | 5 | 257 | 28.49% |
| GOOGL240621P00105000 | 2023-03-30 12:36PM EDT | 2024-06-21 | 14.25 | 10.75 | 13.25 | 0.00 | - | 1 | 609 | 27.48% |
| GOOGL240920P00105000 | 2023-03-31 11:00AM EDT | 2024-09-20 | 14.02 | 12.00 | 15.05 | -0.56 | -3.84% | 1 | 2 | 28.66% |
| GOOGL241220P00105000 | 2023-03-22 11:46AM EDT | 2024-12-20 | 13.80 | 12.70 | 15.30 | 0.00 | - | 4 | 32 | 26.98% |
| GOOGL250117P00105000 | 2023-03-31 3:20PM EDT | 2025-01-17 | 14.90 | 14.25 | 15.25 | -1.10 | -6.88% | 8 | 11,922 | 26.30% |
| GOOGL250620P00105000 | 2023-03-28 11:49AM EDT | 2025-06-20 | 17.45 | 14.00 | 17.60 | 0.00 | - | 7 | 80 | 27.54% |
| GOOGL251219P00105000 | 2023-03-24 11:11AM EDT | 2025-12-19 | 17.30 | 15.95 | 19.30 | 0.00 | - | 1 | 43 | 27.43% |
