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
26.201,88 -3,27 (-0,01%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230406C00140000 | 2023-03-22 9:51AM EDT | 2023-04-06 | 0.01 | 0.00 | 2.13 | 0.00 | - | 25 | 56 | 188.67% |
| GOOGL230414C00140000 | 2023-03-21 2:08PM EDT | 2023-04-14 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 1 | 60.94% |
| GOOGL230421C00140000 | 2023-03-30 10:50AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 7,454 | 51.56% |
| GOOGL230428C00140000 | 2023-03-31 3:53PM EDT | 2023-04-28 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 2 | 145 | 45.70% |
| GOOGL230519C00140000 | 2023-03-31 3:05PM EDT | 2023-05-19 | 0.08 | 0.07 | 1.40 | 0.00 | - | 24 | 1,470 | 55.66% |
| GOOGL230616C00140000 | 2023-03-31 3:06PM EDT | 2023-06-16 | 0.17 | 0.17 | 0.34 | +0.01 | +6.25% | 31 | 6,258 | 37.70% |
| GOOGL230721C00140000 | 2023-03-31 1:31PM EDT | 2023-07-21 | 0.28 | 0.32 | 0.72 | -0.02 | -6.67% | 3 | 719 | 36.44% |
| GOOGL230818C00140000 | 2023-03-31 1:34PM EDT | 2023-08-18 | 0.54 | 0.58 | 0.61 | -0.01 | -1.82% | 1 | 111 | 31.37% |
| GOOGL230915C00140000 | 2023-03-31 3:49PM EDT | 2023-09-15 | 0.78 | 0.79 | 0.83 | +0.09 | +13.04% | 100 | 1,962 | 30.70% |
| GOOGL231020C00140000 | 2023-03-31 12:34PM EDT | 2023-10-20 | 1.03 | 1.00 | 1.64 | +0.01 | +0.98% | 76 | 359 | 33.35% |
| GOOGL231117C00140000 | 2023-03-31 12:41PM EDT | 2023-11-17 | 1.41 | 1.55 | 1.61 | +0.06 | +4.44% | 1 | 167 | 31.09% |
| GOOGL240119C00140000 | 2023-03-31 3:49PM EDT | 2024-01-19 | 2.18 | 2.22 | 2.45 | +0.18 | +9.00% | 76 | 12,718 | 31.30% |
| GOOGL240315C00140000 | 2023-03-31 12:18PM EDT | 2024-03-15 | 2.82 | 2.47 | 3.70 | +0.22 | +8.46% | 82 | 122 | 33.09% |
| GOOGL240621C00140000 | 2023-03-31 3:36PM EDT | 2024-06-21 | 4.45 | 3.75 | 5.20 | +0.30 | +7.23% | 475 | 5,215 | 33.41% |
| GOOGL240920C00140000 | 2023-03-31 3:00PM EDT | 2024-09-20 | 5.38 | 4.95 | 7.35 | -0.02 | -0.37% | 4 | 1,203 | 35.43% |
| GOOGL241220C00140000 | 2023-03-31 10:09AM EDT | 2024-12-20 | 7.42 | 5.60 | 8.50 | +0.36 | +5.10% | 1 | 521 | 35.11% |
| GOOGL250117C00140000 | 2023-03-31 2:21PM EDT | 2025-01-17 | 7.70 | 7.25 | 8.60 | +0.50 | +6.94% | 3 | 1,698 | 34.55% |
| GOOGL250620C00140000 | 2023-03-22 2:00PM EDT | 2025-06-20 | 12.00 | 8.00 | 11.75 | 0.00 | - | 6 | 738 | 36.51% |
| GOOGL251219C00140000 | 2023-03-30 9:48AM EDT | 2025-12-19 | 12.00 | 12.75 | 15.00 | 0.00 | - | 1 | 100 | 37.88% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230421P00140000 | 2023-02-08 4:44PM EDT | 2023-04-21 | 40.30 | 47.65 | 50.10 | 0.00 | - | 107 | 0 | 241.72% |
| GOOGL230519P00140000 | 2023-02-16 12:35PM EDT | 2023-05-19 | 43.15 | 37.55 | 39.05 | 0.00 | - | - | 0 | 72.93% |
| GOOGL230616P00140000 | 2023-03-09 4:19PM EDT | 2023-06-16 | 46.70 | 34.00 | 38.75 | 0.00 | - | 20 | 15 | 61.74% |
| GOOGL230721P00140000 | 2023-02-24 10:35AM EDT | 2023-07-21 | 49.85 | 33.55 | 35.70 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL230915P00140000 | 2023-02-02 4:52PM EDT | 2023-09-15 | 33.30 | 45.90 | 46.85 | 0.00 | - | 40 | 0 | 74.34% |
| GOOGL240119P00140000 | 2023-03-24 2:01PM EDT | 2024-01-19 | 35.30 | 34.10 | 38.80 | 0.00 | - | 6 | 2 | 31.68% |
| GOOGL240621P00140000 | 2023-03-29 11:25AM EDT | 2024-06-21 | 38.75 | 35.95 | 37.15 | 0.00 | - | 2 | 2 | 19.12% |
| GOOGL240920P00140000 | 2023-03-27 11:50AM EDT | 2024-09-20 | 37.95 | 35.55 | 38.00 | 0.00 | - | 4 | 2 | 20.82% |
| GOOGL250117P00140000 | 2023-03-31 3:00PM EDT | 2025-01-17 | 38.19 | 35.55 | 38.85 | +1.37 | +3.72% | 1 | 7 | 21.33% |
| GOOGL250620P00140000 | 2023-03-02 11:12AM EDT | 2025-06-20 | 50.00 | 36.30 | 39.40 | 0.00 | - | 1 | 22 | 20.50% |
| GOOGL251219P00140000 | 2023-03-21 12:19PM EDT | 2025-12-19 | 39.60 | 37.15 | 40.70 | 0.00 | - | 2 | 9 | 21.08% |
