Deutsche Märkte öffnen in 4 Stunden 38 Minuten
Nikkei 225
27.455,55 +70,30 (+0,26%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
25.893,06 +235,22 (+0,92%) CMC Crypto 200
606,72 -11,66 (-1,89%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331C00145000 | 2023-02-21 3:20PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 0 | 110.16% |
| GOOGL230406C00145000 | 2023-03-20 12:03PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 29 | 73.05% |
| GOOGL230414C00145000 | 2023-03-20 9:52AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.05 | +0.01 | - | - | 1 | 54.30% |
| GOOGL230421C00145000 | 2023-03-22 2:43PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 1,914 | 47.46% |
| GOOGL230428C00145000 | 2023-03-24 9:39AM EDT | 2023-04-28 | 0.05 | 0.04 | 0.13 | +0.05 | - | 13 | 11 | 50.98% |
| GOOGL230505C00145000 | 2023-03-24 3:34PM EDT | 2023-05-05 | 0.08 | 0.06 | 4.45 | +0.08 | - | 40 | - | 85.35% |
| GOOGL230519C00145000 | 2023-03-24 9:36AM EDT | 2023-05-19 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 2 | 929 | 40.33% |
| GOOGL230616C00145000 | 2023-03-24 3:47PM EDT | 2023-06-16 | 0.24 | 0.22 | 0.25 | +0.01 | +4.35% | 614 | 5,756 | 35.94% |
| GOOGL230721C00145000 | 2023-03-24 3:03PM EDT | 2023-07-21 | 0.39 | 0.41 | 0.65 | -0.07 | -15.22% | 146 | 749 | 36.16% |
| GOOGL230818C00145000 | 2023-03-24 3:22PM EDT | 2023-08-18 | 0.70 | 0.70 | 0.75 | 0.00 | - | 4 | 300 | 33.52% |
| GOOGL230915C00145000 | 2023-03-23 3:10PM EDT | 2023-09-15 | 1.02 | 0.93 | 0.99 | 0.00 | - | 34 | 3,418 | 32.75% |
| GOOGL231020C00145000 | 2023-03-24 11:22AM EDT | 2023-10-20 | 1.27 | 1.32 | 1.39 | +1.27 | - | 4 | 23 | 32.57% |
| GOOGL231117C00145000 | 2023-03-24 3:36PM EDT | 2023-11-17 | 1.76 | 1.75 | 1.83 | +0.06 | +3.53% | 40 | 78 | 33.01% |
| GOOGL240119C00145000 | 2023-03-24 3:59PM EDT | 2024-01-19 | 2.50 | 2.46 | 2.56 | -0.05 | -1.96% | 50 | 5,858 | 32.48% |
| GOOGL240315C00145000 | 2023-03-24 2:01PM EDT | 2024-03-15 | 3.29 | 3.15 | 4.00 | +3.29 | - | 4 | 223 | 34.77% |
| GOOGL240621C00145000 | 2023-03-23 3:11PM EDT | 2024-06-21 | 4.82 | 3.70 | 5.25 | 0.00 | - | 2 | 2,310 | 34.19% |
| GOOGL240920C00145000 | 2023-03-23 10:04AM EDT | 2024-09-20 | 6.15 | 4.95 | 7.10 | 0.00 | - | 2 | 173 | 35.46% |
| GOOGL241220C00145000 | 2023-03-23 2:47PM EDT | 2024-12-20 | 7.30 | 5.95 | 8.35 | 0.00 | - | 19 | 165 | 35.35% |
| GOOGL250117C00145000 | 2023-03-23 2:21PM EDT | 2025-01-17 | 8.05 | 7.60 | 8.50 | 0.00 | - | 5 | 1,089 | 34.89% |
| GOOGL250620C00145000 | 2023-03-23 11:19AM EDT | 2025-06-20 | 12.00 | 8.40 | 11.25 | 0.00 | - | 1 | 129 | 36.12% |
| GOOGL251219C00145000 | 2023-03-23 10:18AM EDT | 2025-12-19 | 15.95 | 12.40 | 14.70 | 0.00 | - | 1 | 29 | 37.79% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230421P00145000 | 2023-02-02 4:07PM EDT | 2023-04-21 | 38.53 | 50.45 | 52.70 | 0.00 | - | 20 | 0 | 209.69% |
| GOOGL230616P00145000 | 2023-02-08 2:14PM EDT | 2023-06-16 | 45.55 | 52.45 | 54.05 | 0.00 | - | 2 | 0 | 126.78% |
| GOOGL230721P00145000 | 2023-02-09 2:13PM EDT | 2023-07-21 | 50.86 | 53.85 | 54.75 | 0.00 | - | - | 0 | 110.64% |
| GOOGL230915P00145000 | 2023-02-08 11:38AM EDT | 2023-09-15 | 44.82 | 52.25 | 53.65 | 0.00 | - | 4 | 0 | 86.23% |
| GOOGL240119P00145000 | 2023-02-03 10:41AM EDT | 2024-01-19 | 41.65 | 50.80 | 51.90 | 0.00 | - | 2 | 0 | 61.24% |
| GOOGL240315P00145000 | 2023-03-21 1:36PM EDT | 2024-03-15 | 39.95 | 38.75 | 40.90 | +39.95 | - | - | 0 | 24.76% |
| GOOGL240621P00145000 | 2023-02-09 11:36AM EDT | 2024-06-21 | 49.60 | 53.10 | 55.85 | 0.00 | - | 2 | 0 | 56.63% |
| GOOGL250117P00145000 | 2023-03-16 1:57PM EDT | 2025-01-17 | 44.97 | 39.55 | 42.40 | 0.00 | - | 2 | 1 | 22.63% |
| GOOGL250620P00145000 | 2023-02-10 4:37PM EDT | 2025-06-20 | 50.75 | 52.35 | 56.65 | 0.00 | - | - | 0 | 45.69% |
| GOOGL251219P00145000 | 2023-03-10 11:47AM EDT | 2025-12-19 | 53.50 | 40.10 | 44.90 | 0.00 | - | 1 | 0 | 23.24% |
