Deutsche Märkte öffnen in 3 Stunden 46 Minuten
Nikkei 225
27.332,84 -86,77 (-0,32%) Dow Jones 30
32.105,25 +75,14 (+0,23%) Bitcoin EUR
26.118,92 +783,75 (+3,09%) CMC Crypto 200
618,39 +20,93 (+3,50%) Nasdaq Compositive
11.787,40 +117,44 (+1,01%) S&P 500
3.948,72 +11,75 (+0,30%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324C00120000 | 2023-03-23 1:08PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,509 | 87.50% |
| GOOGL230331C00120000 | 2023-03-23 3:58PM EDT | 2023-03-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 664 | 2,041 | 40.63% |
| GOOGL230406C00120000 | 2023-03-23 12:16PM EDT | 2023-04-06 | 0.10 | 0.00 | 0.12 | +0.01 | +11.11% | 51 | 301 | 36.62% |
| GOOGL230414C00120000 | 2023-03-23 3:30PM EDT | 2023-04-14 | 0.20 | 0.16 | 0.19 | +0.05 | +33.33% | 207 | 313 | 31.93% |
| GOOGL230421C00120000 | 2023-03-23 3:57PM EDT | 2023-04-21 | 0.30 | 0.28 | 0.31 | +0.09 | +42.86% | 1,251 | 15,375 | 30.91% |
| GOOGL230428C00120000 | 2023-03-23 3:58PM EDT | 2023-04-28 | 0.86 | 0.79 | 0.98 | +0.26 | +43.33% | 104 | 438 | 38.06% |
| GOOGL230519C00120000 | 2023-03-23 3:57PM EDT | 2023-05-19 | 1.55 | 1.49 | 1.60 | +0.39 | +33.62% | 1,789 | 3,348 | 35.91% |
| GOOGL230616C00120000 | 2023-03-23 3:47PM EDT | 2023-06-16 | 2.41 | 1.80 | 2.40 | +0.62 | +34.64% | 1,233 | 35,015 | 34.63% |
| GOOGL230721C00120000 | 2023-03-23 3:54PM EDT | 2023-07-21 | 3.24 | 3.15 | 3.25 | +0.61 | +23.19% | 212 | 4,611 | 33.42% |
| GOOGL230818C00120000 | 2023-03-23 3:53PM EDT | 2023-08-18 | 4.30 | 4.15 | 4.30 | +0.15 | +3.61% | 35 | 486 | 34.57% |
| GOOGL230915C00120000 | 2023-03-23 3:47PM EDT | 2023-09-15 | 5.15 | 4.00 | 5.00 | +1.00 | +24.10% | 378 | 11,645 | 34.34% |
| GOOGL231020C00120000 | 2023-03-23 3:09PM EDT | 2023-10-20 | 5.90 | 3.70 | 5.90 | +0.24 | +4.24% | 52 | 456 | 34.39% |
| GOOGL231117C00120000 | 2023-03-23 3:47PM EDT | 2023-11-17 | 7.00 | 6.45 | 7.10 | +0.20 | +2.94% | 18 | 335 | 36.02% |
| GOOGL240119C00120000 | 2023-03-23 3:55PM EDT | 2024-01-19 | 8.15 | 7.30 | 8.20 | +0.90 | +12.41% | 1,049 | 21,999 | 35.02% |
| GOOGL240621C00120000 | 2023-03-23 3:00PM EDT | 2024-06-21 | 11.80 | 9.75 | 11.95 | +0.80 | +7.27% | 49 | 1,533 | 36.59% |
| GOOGL240920C00120000 | 2023-03-23 2:19PM EDT | 2024-09-20 | 13.65 | 11.80 | 14.35 | +0.95 | +7.48% | 6 | 475 | 38.07% |
| GOOGL241220C00120000 | 2023-03-23 2:40PM EDT | 2024-12-20 | 14.90 | 14.00 | 16.60 | +0.65 | +4.56% | 6 | 213 | 39.29% |
| GOOGL250117C00120000 | 2023-03-23 2:31PM EDT | 2025-01-17 | 16.28 | 14.30 | 17.30 | +1.09 | +7.18% | 84 | 2,401 | 39.68% |
| GOOGL250620C00120000 | 2023-03-23 11:37AM EDT | 2025-06-20 | 18.50 | 16.85 | 19.00 | +0.20 | +1.09% | 1 | 299 | 38.46% |
| GOOGL251219C00120000 | 2023-03-21 1:11PM EDT | 2025-12-19 | 21.00 | 19.40 | 23.25 | 0.00 | - | 2 | 120 | 40.91% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324P00120000 | 2023-02-03 10:35AM EDT | 2023-03-24 | 18.24 | 25.15 | 28.10 | 0.00 | - | 1 | 0 | 793.95% |
| GOOGL230331P00120000 | 2023-03-14 10:58AM EDT | 2023-03-31 | 26.10 | 12.80 | 15.95 | 0.00 | - | 5 | 0 | 94.73% |
| GOOGL230406P00120000 | 2023-03-17 9:42AM EDT | 2023-04-06 | 18.70 | 13.15 | 16.05 | 0.00 | - | 2 | 2 | 73.34% |
| GOOGL230421P00120000 | 2023-03-23 11:25AM EDT | 2023-04-21 | 14.29 | 13.55 | 15.55 | -0.68 | -4.54% | 51 | 27 | 44.73% |
| GOOGL230428P00120000 | 2023-03-21 1:21PM EDT | 2023-04-28 | 15.29 | 13.60 | 16.10 | 0.00 | - | 3 | 9 | 46.27% |
| GOOGL230519P00120000 | 2023-03-22 3:27PM EDT | 2023-05-19 | 15.10 | 15.00 | 15.85 | 0.00 | - | 28 | 230 | 34.64% |
| GOOGL230616P00120000 | 2023-03-23 11:57AM EDT | 2023-06-16 | 15.47 | 15.40 | 16.10 | -0.13 | -0.83% | 200 | 664 | 30.12% |
| GOOGL230721P00120000 | 2023-03-21 3:37PM EDT | 2023-07-21 | 16.60 | 15.70 | 17.00 | 0.00 | - | 1 | 4 | 30.20% |
| GOOGL230915P00120000 | 2023-03-23 3:50PM EDT | 2023-09-15 | 16.70 | 16.80 | 17.60 | -0.45 | -2.62% | 15 | 1,475 | 27.42% |
| GOOGL231020P00120000 | 2023-03-08 1:17PM EDT | 2023-10-20 | 24.48 | 16.95 | 18.10 | 0.00 | - | - | 1 | 26.86% |
| GOOGL231117P00120000 | 2023-03-13 12:54PM EDT | 2023-11-17 | 28.20 | 17.30 | 18.60 | 0.00 | - | - | 9 | 26.90% |
| GOOGL240119P00120000 | 2023-03-23 12:54PM EDT | 2024-01-19 | 18.34 | 18.15 | 19.10 | -0.39 | -2.08% | 17 | 6,654 | 25.39% |
| GOOGL240621P00120000 | 2023-03-23 2:58PM EDT | 2024-06-21 | 20.70 | 19.95 | 21.05 | -1.90 | -8.41% | 1 | 1,298 | 25.11% |
| GOOGL240920P00120000 | 2023-03-21 2:50PM EDT | 2024-09-20 | 21.85 | 19.60 | 22.40 | 0.00 | - | 2 | 1 | 25.65% |
| GOOGL241220P00120000 | 2023-03-15 11:48AM EDT | 2024-12-20 | 28.20 | 20.60 | 24.20 | 0.00 | - | 1 | 30 | 27.06% |
| GOOGL250117P00120000 | 2023-03-23 2:51PM EDT | 2025-01-17 | 22.75 | 21.60 | 23.40 | +0.85 | +3.88% | 1 | 1,249 | 25.06% |
| GOOGL250620P00120000 | 2023-03-06 3:07PM EDT | 2025-06-20 | 28.00 | 22.20 | 26.15 | 0.00 | - | 1 | 6 | 27.00% |
| GOOGL251219P00120000 | 2023-03-08 12:11PM EDT | 2025-12-19 | 28.27 | 23.35 | 26.35 | 0.00 | - | 5 | 8 | 24.72% |
