Deutsche Märkte öffnen in 4 Stunden 56 Minuten
Nikkei 225
31.404,84 -355,04 (-1,12%) Dow Jones 30
33.433,35 -74,15 (-0,22%) Bitcoin EUR
26.179,93 -493,35 (-1,85%) CMC Crypto 200
587,08 -16,46 (-2,73%) Nasdaq Compositive
13.307,77 +88,45 (+0,67%) S&P 500
4.288,39 +0,34 (+0,01%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006C00115000 | 2023-09-29 11:41AM EDT | 2023-10-06 | 17.20 | 18.40 | 20.00 | 0.00 | - | 1 | 0 | 64.06% |
| GOOGL231013C00115000 | 2023-10-02 11:10AM EDT | 2023-10-13 | 18.85 | 18.75 | 19.75 | +0.85 | +4.72% | 6 | 0 | 65.77% |
| GOOGL231020C00115000 | 2023-10-02 1:16PM EDT | 2023-10-20 | 19.20 | 18.05 | 21.30 | +2.85 | +17.43% | 7 | 3,621 | 77.10% |
| GOOGL231027C00115000 | 2023-09-29 10:28AM EDT | 2023-10-27 | 19.29 | 19.35 | 20.70 | 0.00 | - | 1 | 0 | 58.11% |
| GOOGL231103C00115000 | 2023-10-02 12:45PM EDT | 2023-11-03 | 19.24 | 20.15 | 20.60 | +1.61 | +9.13% | 1 | 0 | 50.20% |
| GOOGL231117C00115000 | 2023-10-02 3:50PM EDT | 2023-11-17 | 18.78 | 19.25 | 22.70 | +0.97 | +5.45% | 16 | 0 | 59.33% |
| GOOGL231215C00115000 | 2023-09-29 10:39AM EDT | 2023-12-15 | 21.50 | 20.15 | 22.75 | +0.55 | +2.63% | 2 | 0 | 47.07% |
| GOOGL240119C00115000 | 2023-10-02 3:45PM EDT | 2024-01-19 | 22.80 | 22.35 | 23.80 | +2.20 | +10.68% | 35 | 0 | 43.71% |
| GOOGL240216C00115000 | 2023-10-02 11:53AM EDT | 2024-02-16 | 23.70 | 22.60 | 25.85 | +3.32 | +16.29% | 20 | 0 | 47.08% |
| GOOGL240315C00115000 | 2023-10-02 2:20PM EDT | 2024-03-15 | 24.35 | 24.80 | 26.45 | +1.45 | +6.33% | 4 | 0 | 44.98% |
| GOOGL240419C00115000 | 2023-09-22 1:36PM EDT | 2024-04-19 | 23.95 | 26.05 | 27.35 | 0.00 | - | 5 | 0 | 43.67% |
| GOOGL240621C00115000 | 2023-10-02 11:51AM EDT | 2024-06-21 | 28.47 | 28.45 | 29.60 | +2.22 | +8.46% | 2 | 0 | 44.07% |
| GOOGL240920C00115000 | 2023-09-28 3:00PM EDT | 2024-09-20 | 30.00 | 29.00 | 31.85 | 0.00 | - | 2 | 0 | 43.05% |
| GOOGL241220C00115000 | 2023-10-02 10:04AM EDT | 2024-12-20 | 33.04 | 32.90 | 35.65 | +1.02 | +3.19% | 2 | 0 | 45.94% |
| GOOGL250117C00115000 | 2023-10-02 10:52AM EDT | 2025-01-17 | 34.60 | 33.40 | 37.20 | +1.73 | +5.26% | 1 | 0 | 47.52% |
| GOOGL250620C00115000 | 2023-09-28 10:17AM EDT | 2025-06-20 | 36.05 | 36.00 | 39.70 | 0.00 | - | 1 | 0 | 45.43% |
| GOOGL251219C00115000 | 2023-09-29 2:30PM EDT | 2025-12-19 | 39.50 | 41.45 | 44.95 | 0.00 | - | 2 | 0 | 47.71% |
| GOOGL260116C00115000 | 2023-09-27 11:54AM EDT | 2026-01-16 | 39.50 | 42.10 | 44.70 | 0.00 | - | 15 | 0 | 46.55% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006P00115000 | 2023-10-02 3:59PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 78 | 0 | 53.13% |
| GOOGL231013P00115000 | 2023-10-02 1:54PM EDT | 2023-10-13 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 55 | 0 | 42.38% |
| GOOGL231020P00115000 | 2023-10-02 3:58PM EDT | 2023-10-20 | 0.13 | 0.11 | 0.13 | -0.08 | -38.10% | 247 | 0 | 37.50% |
| GOOGL231027P00115000 | 2023-10-02 3:42PM EDT | 2023-10-27 | 0.43 | 0.39 | 0.42 | -0.22 | -33.85% | 130 | 2,436 | 40.33% |
| GOOGL231103P00115000 | 2023-10-02 3:54PM EDT | 2023-11-03 | 0.58 | 0.43 | 0.73 | -0.28 | -32.56% | 12 | 0 | 40.99% |
| GOOGL231110P00115000 | 2023-10-02 10:58AM EDT | 2023-11-10 | 0.78 | 0.67 | 0.71 | -0.24 | -23.53% | 1 | 22 | 36.87% |
| GOOGL231117P00115000 | 2023-10-02 3:59PM EDT | 2023-11-17 | 0.84 | 0.83 | 0.85 | -0.34 | -28.81% | 380 | 0 | 35.67% |
| GOOGL231215P00115000 | 2023-10-02 3:09PM EDT | 2023-12-15 | 1.47 | 1.34 | 1.84 | -0.33 | -18.33% | 166 | 7,020 | 36.04% |
| GOOGL240119P00115000 | 2023-10-02 2:00PM EDT | 2024-01-19 | 2.15 | 1.47 | 2.14 | -0.31 | -12.60% | 110 | 0 | 31.40% |
| GOOGL240216P00115000 | 2023-09-29 3:57PM EDT | 2024-02-16 | 3.35 | 1.98 | 2.80 | 0.00 | - | 94 | 0 | 31.14% |
| GOOGL240315P00115000 | 2023-10-02 10:01AM EDT | 2024-03-15 | 3.45 | 3.20 | 3.30 | -0.35 | -9.21% | 14 | 0 | 30.42% |
| GOOGL240419P00115000 | 2023-09-29 9:49AM EDT | 2024-04-19 | 3.86 | 3.75 | 3.90 | 0.00 | - | 1 | 0 | 29.77% |
| GOOGL240621P00115000 | 2023-10-02 10:51AM EDT | 2024-06-21 | 5.05 | 4.65 | 5.10 | -1.15 | -18.55% | 1 | 3,744 | 29.53% |
| GOOGL240920P00115000 | 2023-10-02 1:45PM EDT | 2024-09-20 | 6.55 | 4.00 | 6.45 | -0.05 | -0.76% | 4 | 0 | 28.75% |
| GOOGL241220P00115000 | 2023-09-27 12:15PM EDT | 2024-12-20 | 8.75 | 5.00 | 10.00 | 0.00 | - | 1 | 0 | 33.03% |
| GOOGL250117P00115000 | 2023-10-02 12:50PM EDT | 2025-01-17 | 8.10 | 7.75 | 8.00 | -0.59 | -6.79% | 32 | 0 | 28.05% |
| GOOGL250620P00115000 | 2023-09-22 2:13PM EDT | 2025-06-20 | 10.35 | 8.00 | 10.15 | 0.00 | - | 6 | 0 | 28.08% |
| GOOGL251219P00115000 | 2023-10-02 11:07AM EDT | 2025-12-19 | 11.19 | 10.20 | 12.20 | -0.81 | -6.75% | 3 | 0 | 27.79% |
| GOOGL260116P00115000 | 2023-10-02 2:49PM EDT | 2026-01-16 | 11.55 | 10.30 | 14.00 | -0.55 | -4.55% | 164 | 104 | 29.94% |
