Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.598,34 +60,18 (+0,24%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006C00175000 | 2023-09-21 10:22AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 75.00% |
| GOOGL231013C00175000 | 2023-09-19 9:30AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 53.91% |
| GOOGL231020C00175000 | 2023-09-26 3:59PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 813 | 43.75% |
| GOOGL231027C00175000 | 2023-09-21 1:18PM EDT | 2023-10-27 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 3 | 41.99% |
| GOOGL231103C00175000 | 2023-09-26 10:53AM EDT | 2023-11-03 | 0.04 | 0.02 | 0.04 | 0.00 | - | - | 1 | 38.67% |
| GOOGL231117C00175000 | 2023-09-29 9:50AM EDT | 2023-11-17 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 1 | 581 | 34.18% |
| GOOGL231215C00175000 | 2023-09-29 9:34AM EDT | 2023-12-15 | 0.15 | 0.02 | 0.14 | -0.02 | -11.76% | 3 | 275 | 30.47% |
| GOOGL240119C00175000 | 2023-09-29 1:54PM EDT | 2024-01-19 | 0.28 | 0.26 | 0.29 | 0.00 | - | 2 | 29,582 | 28.35% |
| GOOGL240216C00175000 | 2023-09-28 9:30AM EDT | 2024-02-16 | 0.65 | 0.61 | 0.64 | 0.00 | - | 1 | 264 | 29.47% |
| GOOGL240315C00175000 | 2023-09-29 3:09PM EDT | 2024-03-15 | 0.92 | 0.90 | 0.94 | -0.16 | -14.81% | 89 | 2,686 | 29.26% |
| GOOGL240419C00175000 | 2023-09-29 1:59PM EDT | 2024-04-19 | 1.37 | 1.37 | 1.42 | -0.08 | -5.52% | 11 | 7 | 29.44% |
| GOOGL240621C00175000 | 2023-09-29 9:47AM EDT | 2024-06-21 | 3.00 | 2.59 | 2.67 | +0.10 | +3.45% | 1 | 2,669 | 30.80% |
| GOOGL240920C00175000 | 2023-09-29 2:19PM EDT | 2024-09-20 | 4.40 | 2.70 | 4.60 | +0.03 | +0.69% | 16 | 4,830 | 32.00% |
| GOOGL241220C00175000 | 2023-09-25 9:59AM EDT | 2024-12-20 | 6.35 | 4.00 | 9.00 | 0.00 | - | 2 | 921 | 37.77% |
| GOOGL250117C00175000 | 2023-09-29 2:01PM EDT | 2025-01-17 | 7.10 | 7.05 | 7.35 | +0.73 | +11.46% | 4 | 838 | 33.45% |
| GOOGL250620C00175000 | 2023-09-29 9:33AM EDT | 2025-06-20 | 11.15 | 8.60 | 11.85 | -0.20 | -1.76% | 1 | 286 | 36.39% |
| GOOGL251219C00175000 | 2023-09-29 11:31AM EDT | 2025-12-19 | 15.00 | 12.00 | 17.00 | +1.50 | +11.11% | 1 | 222 | 38.95% |
| GOOGL260116C00175000 | 2023-09-29 9:45AM EDT | 2026-01-16 | 15.93 | 12.50 | 17.50 | +1.51 | +10.47% | 5 | 166 | 38.94% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231020P00175000 | 2023-09-25 10:50AM EDT | 2023-10-20 | 45.00 | 41.80 | 46.05 | 0.00 | - | 3 | 0 | 101.47% |
| GOOGL231117P00175000 | 2023-07-19 2:02PM EDT | 2023-11-17 | 52.56 | 46.10 | 49.60 | 0.00 | - | 2 | 0 | 80.69% |
| GOOGL231215P00175000 | 2023-08-17 10:39AM EDT | 2023-12-15 | 45.26 | 36.90 | 39.10 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119P00175000 | 2023-07-20 1:00PM EDT | 2024-01-19 | 55.00 | 46.00 | 49.60 | 0.00 | - | 27 | 0 | 52.83% |
| GOOGL240315P00175000 | 2023-07-20 12:10PM EDT | 2024-03-15 | 54.05 | 46.00 | 49.65 | 0.00 | - | - | 0 | 50.11% |
| GOOGL240621P00175000 | 2023-08-07 2:29PM EDT | 2024-06-21 | 44.30 | 38.95 | 42.25 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240920P00175000 | 2023-06-13 12:57PM EDT | 2024-09-20 | 51.08 | 50.00 | 51.85 | 0.00 | - | 40 | 0 | 39.50% |
| GOOGL241220P00175000 | 2023-09-15 12:39PM EDT | 2024-12-20 | 38.25 | 43.10 | 45.75 | 0.00 | - | - | 1 | 20.53% |
| GOOGL250117P00175000 | 2023-09-26 11:16AM EDT | 2025-01-17 | 47.42 | 43.90 | 46.90 | 0.00 | - | 2 | 6 | 23.30% |
| GOOGL250620P00175000 | 2023-05-23 1:30PM EDT | 2025-06-20 | 52.20 | 49.50 | 52.90 | 0.00 | - | 2 | 0 | 31.49% |
| GOOGL251219P00175000 | 2023-09-26 1:25PM EDT | 2025-12-19 | 47.55 | 43.50 | 48.50 | 0.00 | - | 6 | 0 | 20.85% |
| GOOGL260116P00175000 | 2023-09-19 10:56AM EDT | 2026-01-16 | 41.00 | 43.50 | 48.50 | 0.00 | - | 10 | 11 | 20.50% |
