Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0764 -0,0072 (-0,67%) Bitcoin EUR
25.419,79 -665,24 (-2,55%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331C00110000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.35 | 0.34 | 0.36 | -0.17 | -32.69% | 2,268 | 6,510 | 30.03% |
| GOOGL230406C00110000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 0.82 | 0.81 | 0.83 | -0.12 | -12.77% | 1,911 | 2,484 | 30.45% |
| GOOGL230414C00110000 | 2023-03-24 3:45PM EDT | 2023-04-14 | 1.38 | 0.87 | 1.57 | -0.16 | -10.39% | 170 | 746 | 32.72% |
| GOOGL230421C00110000 | 2023-03-24 4:00PM EDT | 2023-04-21 | 2.00 | 1.87 | 2.00 | -0.06 | -2.91% | 15,777 | 39,527 | 32.43% |
| GOOGL230428C00110000 | 2023-03-24 3:45PM EDT | 2023-04-28 | 3.04 | 3.05 | 3.15 | -0.38 | -11.11% | 75 | 13,329 | 38.43% |
| GOOGL230519C00110000 | 2023-03-24 3:57PM EDT | 2023-05-19 | 4.25 | 4.25 | 4.35 | -0.25 | -5.56% | 1,559 | 6,582 | 37.89% |
| GOOGL230616C00110000 | 2023-03-24 3:58PM EDT | 2023-06-16 | 5.40 | 5.40 | 5.45 | 0.00 | - | 965 | 16,351 | 36.48% |
| GOOGL230721C00110000 | 2023-03-24 3:47PM EDT | 2023-07-21 | 6.55 | 6.55 | 6.70 | -0.45 | -6.43% | 174 | 5,174 | 35.90% |
| GOOGL230818C00110000 | 2023-03-24 3:40PM EDT | 2023-08-18 | 7.75 | 7.80 | 7.95 | -0.31 | -3.85% | 1,012 | 557 | 36.99% |
| GOOGL230915C00110000 | 2023-03-24 3:32PM EDT | 2023-09-15 | 8.65 | 8.65 | 8.75 | -0.20 | -2.26% | 136 | 5,642 | 36.65% |
| GOOGL231020C00110000 | 2023-03-24 3:39PM EDT | 2023-10-20 | 9.55 | 9.70 | 9.80 | -0.60 | -5.91% | 162 | 288 | 36.75% |
| GOOGL231117C00110000 | 2023-03-24 3:33PM EDT | 2023-11-17 | 10.65 | 10.45 | 10.80 | -0.30 | -2.74% | 332 | 269 | 37.46% |
| GOOGL240119C00110000 | 2023-03-24 3:53PM EDT | 2024-01-19 | 12.10 | 12.05 | 12.65 | -0.45 | -3.59% | 505 | 16,374 | 38.16% |
| GOOGL240621C00110000 | 2023-03-24 2:52PM EDT | 2024-06-21 | 15.44 | 15.40 | 16.35 | -0.14 | -0.90% | 3 | 2,060 | 38.94% |
| GOOGL240920C00110000 | 2023-03-22 12:34PM EDT | 2024-09-20 | 17.60 | 16.65 | 19.90 | 0.00 | - | 6 | 138 | 42.53% |
| GOOGL241220C00110000 | 2023-03-23 2:39PM EDT | 2024-12-20 | 18.92 | 17.25 | 20.15 | 0.00 | - | 4 | 122 | 39.83% |
| GOOGL250117C00110000 | 2023-03-24 3:56PM EDT | 2025-01-17 | 19.53 | 19.35 | 20.50 | -0.52 | -2.59% | 402 | 4,097 | 39.61% |
| GOOGL250620C00110000 | 2023-03-22 11:49AM EDT | 2025-06-20 | 23.00 | 21.00 | 23.60 | 0.00 | - | 4 | 315 | 40.72% |
| GOOGL251219C00110000 | 2023-03-24 3:15PM EDT | 2025-12-19 | 25.65 | 23.65 | 25.65 | +0.02 | +0.08% | 4 | 190 | 39.87% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331P00110000 | 2023-03-24 3:29PM EDT | 2023-03-31 | 5.00 | 4.60 | 5.10 | +0.05 | +1.01% | 65 | 374 | 34.77% |
| GOOGL230406P00110000 | 2023-03-24 3:56PM EDT | 2023-04-06 | 5.40 | 5.10 | 5.40 | +0.13 | +2.47% | 116 | 6 | 30.62% |
| GOOGL230414P00110000 | 2023-03-23 2:30PM EDT | 2023-04-14 | 6.80 | 4.65 | 6.60 | 0.00 | - | 4 | 22 | 37.89% |
| GOOGL230421P00110000 | 2023-03-24 12:43PM EDT | 2023-04-21 | 6.73 | 6.00 | 6.20 | +0.63 | +10.33% | 32 | 462 | 29.02% |
| GOOGL230428P00110000 | 2023-03-24 10:51AM EDT | 2023-04-28 | 7.80 | 5.20 | 7.65 | +0.53 | +7.29% | 1 | 17 | 37.95% |
| GOOGL230519P00110000 | 2023-03-24 3:39PM EDT | 2023-05-19 | 8.29 | 8.00 | 8.20 | +0.29 | +3.62% | 487 | 542 | 33.47% |
| GOOGL230616P00110000 | 2023-03-24 12:16PM EDT | 2023-06-16 | 9.49 | 8.55 | 9.40 | +0.74 | +8.46% | 70 | 3,935 | 33.42% |
| GOOGL230721P00110000 | 2023-03-24 3:14PM EDT | 2023-07-21 | 9.90 | 9.55 | 9.65 | -0.10 | -1.00% | 50 | 1,402 | 29.14% |
| GOOGL230818P00110000 | 2023-03-24 2:16PM EDT | 2023-08-18 | 10.65 | 10.40 | 10.55 | +0.38 | +3.70% | 58 | 163 | 29.63% |
| GOOGL230915P00110000 | 2023-03-24 3:48PM EDT | 2023-09-15 | 11.05 | 10.90 | 11.00 | -0.15 | -1.34% | 23 | 2,040 | 28.72% |
| GOOGL231020P00110000 | 2023-03-23 1:09PM EDT | 2023-10-20 | 11.25 | 11.50 | 11.65 | 0.00 | - | 18 | 207 | 28.27% |
| GOOGL240119P00110000 | 2023-03-24 3:21PM EDT | 2024-01-19 | 13.10 | 12.95 | 13.15 | +0.05 | +0.38% | 28 | 8,292 | 27.55% |
| GOOGL240621P00110000 | 2023-03-23 12:11PM EDT | 2024-06-21 | 14.50 | 13.55 | 15.80 | 0.00 | - | 201 | 1,410 | 28.06% |
| GOOGL240920P00110000 | 2023-03-22 2:34PM EDT | 2024-09-20 | 15.23 | 15.40 | 17.70 | 0.00 | - | 2 | 1 | 29.31% |
| GOOGL241220P00110000 | 2023-03-22 11:49AM EDT | 2024-12-20 | 16.23 | 16.20 | 18.70 | 0.00 | - | 2 | 1 | 28.94% |
| GOOGL250117P00110000 | 2023-03-24 10:28AM EDT | 2025-01-17 | 17.80 | 16.65 | 18.95 | -1.18 | -6.22% | 1 | 1,320 | 28.77% |
| GOOGL250620P00110000 | 2023-03-21 12:36PM EDT | 2025-06-20 | 18.40 | 17.50 | 20.15 | 0.00 | - | 1 | 44 | 27.84% |
| GOOGL251219P00110000 | 2023-03-21 12:23PM EDT | 2025-12-19 | 19.94 | 18.30 | 21.10 | 0.00 | - | 1 | 63 | 26.56% |
