Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.904,62 +384,80 (+0,95%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:150.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231215C00150000 | 2023-12-08 3:57PM EST | 2023-12-15 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 535 | 16,874 | 35.55% |
| GOOGL231222C00150000 | 2023-12-08 3:34PM EST | 2023-12-22 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 261 | 568 | 28.52% |
| GOOGL231229C00150000 | 2023-12-08 3:08PM EST | 2023-12-29 | 0.13 | 0.13 | 0.14 | -0.16 | -55.17% | 424 | 1,090 | 25.20% |
| GOOGL240105C00150000 | 2023-12-08 12:27PM EST | 2024-01-05 | 0.24 | 0.21 | 0.24 | -0.20 | -45.45% | 127 | 655 | 24.27% |
| GOOGL240112C00150000 | 2023-12-08 2:43PM EST | 2024-01-12 | 0.37 | 0.33 | 0.37 | -0.27 | -42.19% | 29 | 487 | 23.98% |
| GOOGL240119C00150000 | 2023-12-08 3:55PM EST | 2024-01-19 | 0.49 | 0.47 | 0.50 | -0.38 | -43.68% | 3,679 | 26,494 | 23.61% |
| GOOGL240216C00150000 | 2023-12-08 3:48PM EST | 2024-02-16 | 1.86 | 1.85 | 1.89 | -0.59 | -24.08% | 1,454 | 5,243 | 28.04% |
| GOOGL240315C00150000 | 2023-12-08 3:57PM EST | 2024-03-15 | 2.71 | 2.66 | 2.96 | -0.75 | -21.68% | 1,257 | 7,924 | 28.64% |
| GOOGL240419C00150000 | 2023-12-08 2:57PM EST | 2024-04-19 | 3.95 | 3.80 | 3.95 | -0.75 | -15.96% | 76 | 2,074 | 28.19% |
| GOOGL240517C00150000 | 2023-12-08 3:37PM EST | 2024-05-17 | 5.34 | 5.20 | 5.35 | -0.89 | -14.29% | 88 | 1,145 | 30.02% |
| GOOGL240621C00150000 | 2023-12-08 3:58PM EST | 2024-06-21 | 6.35 | 6.25 | 6.45 | -0.90 | -12.41% | 406 | 7,777 | 30.22% |
| GOOGL240719C00150000 | 2023-12-08 3:49PM EST | 2024-07-19 | 7.20 | 5.05 | 7.25 | -0.93 | -11.44% | 13 | 10 | 30.28% |
| GOOGL240920C00150000 | 2023-12-08 3:58PM EST | 2024-09-20 | 9.40 | 9.35 | 9.55 | -1.21 | -11.40% | 159 | 3,330 | 31.75% |
| GOOGL241220C00150000 | 2023-12-08 12:20PM EST | 2024-12-20 | 12.39 | 10.00 | 15.00 | -1.26 | -9.23% | 9 | 1,159 | 37.74% |
| GOOGL250117C00150000 | 2023-12-08 3:53PM EST | 2025-01-17 | 13.30 | 13.15 | 13.35 | -1.05 | -7.32% | 148 | 9,070 | 33.49% |
| GOOGL250620C00150000 | 2023-12-08 10:04AM EST | 2025-06-20 | 17.96 | 17.05 | 18.40 | -1.04 | -5.47% | 21 | 431 | 36.11% |
| GOOGL251219C00150000 | 2023-12-08 3:19PM EST | 2025-12-19 | 22.35 | 22.00 | 23.50 | -1.28 | -5.42% | 3 | 777 | 38.01% |
| GOOGL260116C00150000 | 2023-12-08 10:16AM EST | 2026-01-16 | 23.00 | 22.60 | 25.40 | -0.80 | -3.36% | 30 | 1,343 | 39.75% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231215P00150000 | 2023-12-07 11:19AM EST | 2023-12-15 | 15.00 | 13.70 | 15.60 | +1.00 | +7.14% | 10 | 12 | 60.45% |
| GOOGL231222P00150000 | 2023-12-07 11:32AM EST | 2023-12-22 | 13.65 | - | - | 0.00 | - | - | - | 0.00% |
| GOOGL231229P00150000 | 2023-12-07 9:40AM EST | 2023-12-29 | 15.17 | 13.70 | 15.95 | +2.80 | +22.64% | 10 | 10 | 40.04% |
| GOOGL240105P00150000 | 2023-12-07 9:40AM EST | 2024-01-05 | 12.46 | 13.95 | 15.70 | 0.00 | - | 10 | 10 | 31.59% |
| GOOGL240119P00150000 | 2023-12-08 1:26PM EST | 2024-01-19 | 15.17 | 14.35 | 15.80 | +1.87 | +14.06% | 43 | 23 | 26.84% |
| GOOGL240216P00150000 | 2023-12-07 12:10PM EST | 2024-02-16 | 13.50 | 15.55 | 16.25 | 0.00 | - | 7 | 221 | 24.04% |
| GOOGL240315P00150000 | 2023-12-07 3:15PM EST | 2024-03-15 | 16.30 | 15.95 | 17.75 | +1.70 | +11.64% | 10 | 1,482 | 27.69% |
| GOOGL240419P00150000 | 2023-12-07 10:25AM EST | 2024-04-19 | 15.44 | 15.80 | 17.50 | 0.00 | - | 2 | 93 | 22.80% |
| GOOGL240517P00150000 | 2023-11-28 3:01PM EST | 2024-05-17 | 15.91 | 16.45 | 17.75 | 0.00 | - | 2 | 627 | 21.61% |
| GOOGL240621P00150000 | 2023-12-07 1:40PM EST | 2024-06-21 | 17.75 | 17.35 | 18.25 | +0.94 | +5.59% | 1 | 3,025 | 21.13% |
| GOOGL240920P00150000 | 2023-12-07 2:42PM EST | 2024-09-20 | 18.30 | 17.60 | 19.95 | 0.00 | - | 2 | 356 | 21.56% |
| GOOGL241220P00150000 | 2023-12-07 1:45PM EST | 2024-12-20 | 19.80 | 20.30 | 22.70 | 0.00 | - | 1 | 464 | 24.18% |
| GOOGL250117P00150000 | 2023-12-07 1:33PM EST | 2025-01-17 | 20.10 | 20.60 | 23.50 | 0.00 | - | 35 | 785 | 24.80% |
| GOOGL250620P00150000 | 2023-12-07 2:32PM EST | 2025-06-20 | 22.11 | 22.60 | 23.65 | 0.00 | - | 16 | 93 | 21.36% |
| GOOGL251219P00150000 | 2023-12-01 10:30AM EST | 2025-12-19 | 27.60 | 22.50 | 27.50 | 0.00 | - | 2 | 375 | 23.68% |
| GOOGL260116P00150000 | 2023-12-08 9:30AM EST | 2026-01-16 | 25.70 | 24.75 | 25.80 | +1.20 | +4.90% | 1 | 312 | 21.04% |
