Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.912,40 +11,25 (+0,05%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230929C00170000 | 2023-09-11 2:49PM EDT | 2023-09-29 | 0.02 | 0.00 | 1.88 | 0.00 | - | 5 | 104 | 144.97% |
| GOOGL231006C00170000 | 2023-09-18 10:17AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 50.00% |
| GOOGL231020C00170000 | 2023-09-22 9:37AM EDT | 2023-10-20 | 0.02 | 0.01 | 0.51 | +0.01 | +100.00% | 100 | 511 | 52.64% |
| GOOGL231027C00170000 | 2023-09-20 11:50AM EDT | 2023-10-27 | 0.07 | 0.02 | 0.05 | 0.00 | - | 2 | 48 | 36.91% |
| GOOGL231117C00170000 | 2023-09-22 9:30AM EDT | 2023-11-17 | 0.11 | 0.09 | 0.11 | 0.00 | - | 2 | 363 | 32.23% |
| GOOGL231215C00170000 | 2023-09-22 2:56PM EDT | 2023-12-15 | 0.24 | 0.22 | 0.25 | -0.02 | -7.69% | 11 | 487 | 29.81% |
| GOOGL240119C00170000 | 2023-09-21 3:38PM EDT | 2024-01-19 | 0.45 | 0.00 | 0.47 | -0.02 | -4.26% | 2 | 13,368 | 28.10% |
| GOOGL240216C00170000 | 2023-09-21 12:02PM EDT | 2024-02-16 | 0.95 | 0.10 | 0.93 | 0.00 | - | 55 | 445 | 29.31% |
| GOOGL240315C00170000 | 2023-09-22 3:04PM EDT | 2024-03-15 | 1.30 | 1.25 | 1.30 | -0.10 | -7.14% | 15 | 1,230 | 29.19% |
| GOOGL240419C00170000 | 2023-09-21 10:06AM EDT | 2024-04-19 | 1.99 | 0.36 | 1.87 | 0.00 | - | 5 | 105 | 29.44% |
| GOOGL240621C00170000 | 2023-09-22 9:39AM EDT | 2024-06-21 | 3.06 | 3.10 | 5.15 | -0.20 | -6.13% | 7 | 19,478 | 36.46% |
| GOOGL240920C00170000 | 2023-09-22 3:19PM EDT | 2024-09-20 | 5.40 | 5.10 | 5.30 | +0.15 | +2.86% | 2 | 3,358 | 31.93% |
| GOOGL241220C00170000 | 2023-09-21 9:43AM EDT | 2024-12-20 | 8.00 | 5.00 | 8.05 | 0.00 | - | 1 | 581 | 34.19% |
| GOOGL250117C00170000 | 2023-09-22 1:09PM EDT | 2025-01-17 | 8.35 | 5.50 | 8.15 | +0.15 | +1.83% | 3 | 15,147 | 33.37% |
| GOOGL250620C00170000 | 2023-09-22 2:01PM EDT | 2025-06-20 | 11.74 | 11.10 | 13.20 | -0.06 | -0.51% | 18 | 39,678 | 37.02% |
| GOOGL251219C00170000 | 2023-09-21 3:21PM EDT | 2025-12-19 | 18.25 | 14.00 | 18.00 | +1.55 | +9.28% | 9 | 2,638 | 38.98% |
| GOOGL260116C00170000 | 2023-09-21 2:53PM EDT | 2026-01-16 | 18.55 | 16.00 | 18.50 | +1.90 | +11.41% | 10 | 2,532 | 38.97% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231020P00170000 | 2023-09-11 9:30AM EDT | 2023-10-20 | 33.16 | 37.50 | 41.50 | 0.00 | - | 1 | 0 | 80.40% |
| GOOGL231027P00170000 | 2023-09-11 9:30AM EDT | 2023-10-27 | 33.19 | 37.50 | 41.50 | 0.00 | - | - | - | 71.63% |
| GOOGL231117P00170000 | 2023-09-08 9:54AM EDT | 2023-11-17 | 34.27 | 37.55 | 41.50 | 0.00 | - | 2 | 0 | 56.34% |
| GOOGL231215P00170000 | 2023-09-21 9:43AM EDT | 2023-12-15 | 38.30 | 37.55 | 41.50 | 0.00 | - | 2 | 2 | 45.87% |
| GOOGL240119P00170000 | 2023-09-21 9:48AM EDT | 2024-01-19 | 38.60 | 37.55 | 41.50 | 0.00 | - | 1 | 5 | 38.48% |
| GOOGL240315P00170000 | 2023-07-19 12:34PM EDT | 2024-03-15 | 47.05 | 41.00 | 44.65 | 0.00 | - | 5 | 0 | 44.73% |
| GOOGL240621P00170000 | 2023-09-18 10:36AM EDT | 2024-06-21 | 31.73 | 37.55 | 41.85 | 0.00 | - | 2 | 3 | 26.76% |
| GOOGL240920P00170000 | 2023-06-14 9:34AM EDT | 2024-09-20 | 47.10 | 43.45 | 46.85 | 0.00 | - | - | 0 | 36.16% |
| GOOGL241220P00170000 | 2023-09-12 1:47PM EDT | 2024-12-20 | 36.04 | 38.00 | 43.00 | 0.00 | - | - | 3 | 23.84% |
| GOOGL250117P00170000 | 2023-09-15 9:49AM EDT | 2025-01-17 | 34.75 | 39.40 | 41.70 | 0.00 | - | 6 | 0 | 19.69% |
| GOOGL250620P00170000 | 2023-08-28 12:22PM EDT | 2025-06-20 | 41.25 | 40.25 | 43.50 | 0.00 | - | 4 | 1 | 21.20% |
