Deutsche Märkte schließen in 3 Stunden 53 Minuten
DAX
16.235,50 +69,05 (+0,43%) Euro Stoxx 50
4.386,17 +15,64 (+0,36%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Gold
2.058,00 -9,10 (-0,44%) EUR/USD
1,0927 -0,0048 (-0,44%) Bitcoin EUR
34.669,39 -380,79 (-1,09%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Strike:125.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231201C00125000 | 2023-11-29 3:56PM EST | 2023-12-01 | 10.06 | 0.00 | 0.00 | 0.00 | - | 16 | 419 | 0.00% |
| GOOGL231208C00125000 | 2023-11-29 3:05PM EST | 2023-12-08 | 10.26 | 0.00 | 0.00 | 0.00 | - | 9 | 420 | 0.00% |
| GOOGL231215C00125000 | 2023-11-29 3:57PM EST | 2023-12-15 | 10.15 | 0.00 | 0.00 | 0.00 | - | 74 | 10,156 | 0.00% |
| GOOGL231222C00125000 | 2023-11-29 3:36PM EST | 2023-12-22 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
| GOOGL231229C00125000 | 2023-11-29 1:59PM EST | 2023-12-29 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| GOOGL240119C00125000 | 2023-11-29 3:59PM EST | 2024-01-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 224 | 21,112 | 0.00% |
| GOOGL240216C00125000 | 2023-11-29 3:45PM EST | 2024-02-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1,017 | 5,928 | 0.00% |
| GOOGL240315C00125000 | 2023-11-29 10:52AM EST | 2024-03-15 | 16.00 | 0.00 | 0.00 | 0.00 | - | 87 | 11,545 | 0.00% |
| GOOGL240419C00125000 | 2023-11-29 10:49AM EST | 2024-04-19 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,148 | 0.00% |
| GOOGL240517C00125000 | 2023-11-27 2:21PM EST | 2024-05-17 | 19.52 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 0.00% |
| GOOGL240621C00125000 | 2023-11-29 3:24PM EST | 2024-06-21 | 19.37 | 0.00 | 0.00 | 0.00 | - | 115 | 6,271 | 0.00% |
| GOOGL240920C00125000 | 2023-11-29 2:58PM EST | 2024-09-20 | 22.63 | 0.00 | 0.00 | 0.00 | - | 12 | 3,738 | 0.00% |
| GOOGL241220C00125000 | 2023-11-28 9:48AM EST | 2024-12-20 | 26.15 | 0.00 | 0.00 | 0.00 | - | 3 | 353 | 0.00% |
| GOOGL250117C00125000 | 2023-11-29 12:56PM EST | 2025-01-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3,295 | 0.00% |
| GOOGL250620C00125000 | 2023-11-24 12:46PM EST | 2025-06-20 | 31.82 | 0.00 | 0.00 | 0.00 | - | 1 | 902 | 0.00% |
| GOOGL251219C00125000 | 2023-11-29 10:07AM EST | 2025-12-19 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 790 | 0.00% |
| GOOGL260116C00125000 | 2023-11-29 3:35PM EST | 2026-01-16 | 34.83 | 0.00 | 0.00 | 0.00 | - | 5 | 368 | 0.00% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231201P00125000 | 2023-11-29 1:02PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 781 | 25.00% |
| GOOGL231208P00125000 | 2023-11-29 2:38PM EST | 2023-12-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | 385 | 538 | 12.50% |
| GOOGL231215P00125000 | 2023-11-29 3:58PM EST | 2023-12-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 170 | 15,196 | 6.25% |
| GOOGL231222P00125000 | 2023-11-29 3:37PM EST | 2023-12-22 | 0.34 | 0.00 | 0.00 | 0.00 | - | 30 | 207 | 6.25% |
| GOOGL231229P00125000 | 2023-11-29 3:26PM EST | 2023-12-29 | 0.46 | 0.00 | 0.00 | 0.00 | - | 549 | 1,140 | 6.25% |
| GOOGL240105P00125000 | 2023-11-29 2:53PM EST | 2024-01-05 | 0.59 | 0.00 | 0.00 | 0.00 | - | 71 | 294 | 6.25% |
| GOOGL240119P00125000 | 2023-11-29 3:51PM EST | 2024-01-19 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4,796 | 21,795 | 6.25% |
| GOOGL240216P00125000 | 2023-11-29 2:38PM EST | 2024-02-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 833 | 7,204 | 3.13% |
| GOOGL240315P00125000 | 2023-11-29 3:08PM EST | 2024-03-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 197 | 6,292 | 3.13% |
| GOOGL240419P00125000 | 2023-11-29 2:58PM EST | 2024-04-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 21 | 3,235 | 3.13% |
| GOOGL240517P00125000 | 2023-11-29 3:19PM EST | 2024-05-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 47 | 344 | 3.13% |
| GOOGL240621P00125000 | 2023-11-29 2:42PM EST | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 24 | 5,818 | 3.13% |
| GOOGL240920P00125000 | 2023-11-29 11:56AM EST | 2024-09-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,391 | 1.56% |
| GOOGL241220P00125000 | 2023-11-28 3:20PM EST | 2024-12-20 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 979 | 1.56% |
| GOOGL250117P00125000 | 2023-11-29 1:44PM EST | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 26 | 2,966 | 1.56% |
| GOOGL250620P00125000 | 2023-11-27 1:22PM EST | 2025-06-20 | 10.65 | 0.00 | 0.00 | 0.00 | - | 23 | 1,248 | 1.56% |
| GOOGL251219P00125000 | 2023-11-29 3:58PM EST | 2025-12-19 | 13.35 | 0.00 | 0.00 | 0.00 | - | 115 | 317 | 1.56% |
| GOOGL260116P00125000 | 2023-11-29 3:58PM EST | 2026-01-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 116 | 243 | 1.56% |
