Deutsche Märkte öffnen in 6 Stunden 25 Minuten
Nikkei 225
27.332,73 +387,06 (+1,44%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.089,60 +254,23 (+0,98%) CMC Crypto 200
613,72 +8,67 (+1,43%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324C00165000 | 2023-03-09 4:54PM EDT | 2023-03-24 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 85 | 221.48% |
| GOOGL230331C00165000 | 2023-02-22 2:05PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 102.34% |
| GOOGL230421C00165000 | 2023-02-17 11:23AM EDT | 2023-04-21 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 566 | 67.19% |
| GOOGL230519C00165000 | 2023-02-23 11:08AM EDT | 2023-05-19 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 2 | 44.14% |
| GOOGL230616C00165000 | 2023-03-21 1:36PM EDT | 2023-06-16 | 0.07 | 0.06 | 0.13 | +0.02 | +40.00% | 2 | 4,184 | 42.09% |
| GOOGL230721C00165000 | 2023-02-28 12:33PM EDT | 2023-07-21 | 0.07 | 0.10 | 0.12 | 0.00 | - | 107 | 273 | 35.16% |
| GOOGL230915C00165000 | 2023-03-21 1:29PM EDT | 2023-09-15 | 0.27 | 0.26 | 0.52 | +0.06 | +28.57% | 4 | 1,172 | 36.69% |
| GOOGL231020C00165000 | 2023-03-16 9:30AM EDT | 2023-10-20 | 0.27 | 0.40 | 0.51 | 0.00 | - | 1 | 2 | 33.42% |
| GOOGL231117C00165000 | 2023-03-21 3:56PM EDT | 2023-11-17 | 0.57 | 0.57 | 0.68 | +0.01 | +1.79% | 2 | 1 | 33.20% |
| GOOGL240119C00165000 | 2023-03-20 3:44PM EDT | 2024-01-19 | 0.72 | 0.88 | 1.04 | 0.00 | - | 5 | 3,742 | 32.30% |
| GOOGL240621C00165000 | 2023-03-21 12:03PM EDT | 2024-06-21 | 1.97 | 1.26 | 2.71 | +0.26 | +15.20% | 4 | 1,175 | 33.53% |
| GOOGL240920C00165000 | 2023-03-21 10:27AM EDT | 2024-09-20 | 2.67 | 2.32 | 4.15 | +0.22 | +8.98% | 2 | 142 | 34.93% |
| GOOGL241220C00165000 | 2023-03-15 10:07AM EDT | 2024-12-20 | 2.26 | 2.74 | 5.50 | 0.00 | - | 8 | 644 | 35.66% |
| GOOGL250117C00165000 | 2023-03-21 2:44PM EDT | 2025-01-17 | 4.43 | 3.30 | 5.30 | +0.83 | +23.06% | 2 | 4,009 | 34.44% |
| GOOGL250620C00165000 | 2023-03-21 3:20PM EDT | 2025-06-20 | 6.50 | 5.65 | 8.55 | +3.50 | +116.67% | 4 | 108 | 37.35% |
| GOOGL251219C00165000 | 2023-03-17 1:13PM EDT | 2025-12-19 | 7.55 | 7.55 | 11.50 | 0.00 | - | 3 | 5 | 38.51% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230421P00165000 | 2022-11-03 2:37PM EDT | 2023-04-21 | 80.75 | 63.90 | 65.30 | 0.00 | - | - | 0 | 151.29% |
| GOOGL230616P00165000 | 2023-02-09 2:36PM EDT | 2023-06-16 | 69.76 | 73.55 | 75.10 | 0.00 | - | 218 | 0 | 145.11% |
| GOOGL230721P00165000 | 2023-02-09 3:11PM EDT | 2023-07-21 | 70.28 | 73.85 | 74.75 | 0.00 | - | - | 0 | 122.43% |
| GOOGL230915P00165000 | 2023-02-03 2:24PM EDT | 2023-09-15 | 59.50 | 70.85 | 71.85 | 0.00 | - | 12 | 0 | 90.67% |
| GOOGL240119P00165000 | 2023-02-03 2:26PM EDT | 2024-01-19 | 59.50 | 70.90 | 71.80 | 0.00 | - | 6 | 0 | 69.39% |
| GOOGL240621P00165000 | 2022-12-02 12:22PM EDT | 2024-06-21 | 65.30 | 74.70 | 78.70 | 0.00 | - | 2 | 0 | 68.49% |
| GOOGL250117P00165000 | 2023-01-19 1:27PM EDT | 2025-01-17 | 72.02 | 69.05 | 72.15 | 0.00 | - | 2 | 0 | 48.36% |
| GOOGL251219P00165000 | 2023-03-03 3:12PM EDT | 2025-12-19 | 71.42 | 58.00 | 62.50 | 0.00 | - | 2 | 0 | 22.03% |
