Deutsche Märkte geschlossen
Nikkei 225
33.445,90 +670,08 (+2,04%) Dow Jones 30
36.054,43 -70,13 (-0,19%) Bitcoin EUR
40.794,43 -130,26 (-0,32%) CMC Crypto 200
892,72 +650,04 (+267,86%) Nasdaq Compositive
14.146,71 -83,20 (-0,58%) S&P 500
4.549,34 -17,84 (-0,39%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:200.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231215C00200000 | 2023-11-21 9:55AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,002 | 82.81% |
| GOOGL231229C00200000 | 2023-11-14 12:59PM EST | 2023-12-29 | 0.01 | 0.00 | 0.89 | 0.00 | - | - | 1 | 89.94% |
| GOOGL240119C00200000 | 2023-12-05 3:28PM EST | 2024-01-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 8,206 | 44.14% |
| GOOGL240216C00200000 | 2023-12-05 3:29PM EST | 2024-02-16 | 0.04 | 0.02 | 0.20 | 0.00 | - | 464 | 1,443 | 45.41% |
| GOOGL240315C00200000 | 2023-11-28 11:07AM EST | 2024-03-15 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 293 | 34.18% |
| GOOGL240419C00200000 | 2023-11-14 9:29AM EST | 2024-04-19 | 0.14 | 0.12 | 0.15 | -0.02 | -12.50% | 18 | 9 | 31.93% |
| GOOGL240517C00200000 | 2023-12-04 1:20PM EST | 2024-05-17 | 0.22 | 0.24 | 0.27 | 0.00 | - | 25 | 32 | 31.69% |
| GOOGL240621C00200000 | 2023-12-05 11:51AM EST | 2024-06-21 | 0.39 | 0.34 | 0.39 | 0.00 | - | 4 | 12,166 | 30.54% |
| GOOGL240920C00200000 | 2023-12-06 12:06PM EST | 2024-09-20 | 0.92 | 0.82 | 0.91 | +0.12 | +15.00% | 10 | 7,039 | 29.59% |
| GOOGL241220C00200000 | 2023-12-06 10:47AM EST | 2024-12-20 | 1.78 | 1.66 | 1.87 | +0.06 | +3.49% | 11 | 2,094 | 30.37% |
| GOOGL250117C00200000 | 2023-12-06 3:30PM EST | 2025-01-17 | 2.06 | 1.99 | 2.19 | -0.21 | -9.25% | 54 | 25,770 | 30.51% |
| GOOGL250620C00200000 | 2023-12-06 2:19PM EST | 2025-06-20 | 4.45 | 3.30 | 5.15 | +0.50 | +12.66% | 10 | 2,348 | 33.48% |
| GOOGL251219C00200000 | 2023-12-06 12:50PM EST | 2025-12-19 | 6.85 | 6.75 | 7.50 | -0.35 | -4.86% | 37 | 1,243 | 33.29% |
| GOOGL260116C00200000 | 2023-12-05 3:49PM EST | 2026-01-16 | 7.21 | 6.50 | 7.60 | 0.00 | - | 21 | 178 | 32.85% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231215P00200000 | 2023-11-08 11:00AM EST | 2023-12-15 | 68.75 | 68.55 | 70.50 | 0.00 | - | 1 | 0 | 143.26% |
| GOOGL240119P00200000 | 2023-11-20 12:50PM EST | 2024-01-19 | 63.86 | 69.40 | 70.70 | 0.00 | - | 1 | 0 | 50.59% |
| GOOGL240621P00200000 | 2023-07-14 9:08AM EST | 2024-06-21 | 73.40 | 68.00 | 73.00 | 0.00 | - | 1 | 0 | 47.79% |
| GOOGL240920P00200000 | 2023-02-14 10:32AM EST | 2024-09-20 | 106.43 | 98.45 | 102.20 | 0.00 | - | - | 0 | 105.60% |
| GOOGL241220P00200000 | 2023-10-26 9:02AM EST | 2024-12-20 | 77.65 | 62.25 | 65.45 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117P00200000 | 2023-12-06 2:22PM EST | 2025-01-17 | 69.76 | 68.70 | 71.30 | +4.24 | +6.47% | 42 | 11 | 27.09% |
| GOOGL250620P00200000 | 2023-11-17 11:58AM EST | 2025-06-20 | 65.78 | 67.75 | 71.85 | 0.00 | - | 1 | 0 | 25.09% |
| GOOGL251219P00200000 | 2023-07-26 10:03AM EST | 2025-12-19 | 70.60 | 70.65 | 74.30 | 0.00 | - | 1 | 0 | 27.56% |
| GOOGL260116P00200000 | 2023-11-27 1:07PM EST | 2026-01-16 | 62.80 | 68.40 | 71.35 | 0.00 | - | 1 | 0 | 19.93% |
