Deutsche Märkte geschlossen
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.057,34 +17,59 (+0,07%) CMC Crypto 200
613,12 +8,07 (+1,33%) 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:170.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324C00170000 | 2023-03-17 3:22PM EDT | 2023-03-24 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 242.97% |
| GOOGL230331C00170000 | 2023-02-22 2:05PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 103.13% |
| GOOGL230421C00170000 | 2023-03-01 1:46PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 391 | 57.03% |
| GOOGL230519C00170000 | 2023-03-17 9:30AM EDT | 2023-05-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 44.92% |
| GOOGL230616C00170000 | 2023-03-21 11:35AM EDT | 2023-06-16 | 0.05 | 0.05 | 0.12 | -0.01 | -16.67% | 20 | 8,291 | 43.65% |
| GOOGL230721C00170000 | 2023-03-20 2:33PM EDT | 2023-07-21 | 0.08 | 0.08 | 0.10 | 0.00 | - | 163 | 344 | 36.04% |
| GOOGL230915C00170000 | 2023-03-21 1:29PM EDT | 2023-09-15 | 0.24 | 0.21 | 0.24 | +0.06 | +33.33% | 1 | 1,443 | 33.79% |
| GOOGL240119C00170000 | 2023-03-21 11:37AM EDT | 2024-01-19 | 0.61 | 0.72 | 0.88 | -0.02 | -3.17% | 2 | 12,919 | 32.62% |
| GOOGL240621C00170000 | 2023-03-21 2:48PM EDT | 2024-06-21 | 1.75 | 1.75 | 2.00 | +0.21 | +13.64% | 29 | 19,427 | 32.17% |
| GOOGL240920C00170000 | 2023-03-20 10:26AM EDT | 2024-09-20 | 1.95 | 2.11 | 3.45 | 0.00 | - | 4 | 409 | 34.24% |
| GOOGL241220C00170000 | 2023-03-17 11:46AM EDT | 2024-12-20 | 2.91 | 2.23 | 4.35 | 0.00 | - | 84 | 322 | 34.12% |
| GOOGL250117C00170000 | 2023-03-21 1:33PM EDT | 2025-01-17 | 3.95 | 3.65 | 3.95 | +0.65 | +19.70% | 119 | 1,261 | 32.38% |
| GOOGL250620C00170000 | 2023-03-21 12:34PM EDT | 2025-06-20 | 5.70 | 5.60 | 6.65 | +0.65 | +12.87% | 8 | 23,303 | 34.95% |
| GOOGL251219C00170000 | 2023-03-16 10:55AM EDT | 2025-12-19 | 6.30 | 6.90 | 10.35 | 0.00 | - | 2 | 116 | 37.83% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230616P00170000 | 2023-02-09 2:35PM EDT | 2023-06-16 | 75.00 | 78.90 | 79.80 | 0.00 | - | 206 | 0 | 148.36% |
| GOOGL230721P00170000 | 2023-02-02 12:22PM EDT | 2023-07-21 | 63.03 | 75.85 | 76.80 | 0.00 | - | - | 0 | 112.23% |
| GOOGL230915P00170000 | 2022-10-28 12:35PM EDT | 2023-09-15 | 75.19 | 71.95 | 73.10 | 0.00 | - | 4 | 0 | 78.30% |
| GOOGL240119P00170000 | 2022-09-20 3:24PM EDT | 2024-01-19 | 68.24 | 69.55 | 70.60 | 0.00 | - | 10 | 0 | 51.87% |
| GOOGL240621P00170000 | 2023-03-13 10:54AM EDT | 2024-06-21 | 78.75 | 63.15 | 67.10 | 0.00 | - | 1 | 0 | 32.34% |
| GOOGL250117P00170000 | 2022-11-15 3:27PM EDT | 2025-01-17 | 72.15 | 77.55 | 80.95 | 0.00 | - | 2 | 0 | 53.67% |
