Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.803,66 -718,88 (-1,34%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240906C00230000 | 2024-08-26 10:03AM EDT | 2024-09-06 | 0.01 | 0.00 | 0.03 | 0.00 | - | 123 | 128 | 93.75% |
| GOOGL240913C00230000 | 2024-08-16 11:41AM EDT | 2024-09-13 | 0.10 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 63.28% |
| GOOGL240920C00230000 | 2024-08-30 10:12AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 2 | 1,001 | 52.73% |
| GOOGL241018C00230000 | 2024-08-29 9:39AM EDT | 2024-10-18 | 0.02 | 0.04 | 0.06 | 0.00 | - | 5 | 702 | 38.28% |
| GOOGL241115C00230000 | 2024-08-29 10:42AM EDT | 2024-11-15 | 0.25 | 0.15 | 0.21 | 0.00 | - | 307 | 3,899 | 35.84% |
| GOOGL241220C00230000 | 2024-08-29 1:04PM EDT | 2024-12-20 | 0.39 | 0.29 | 0.36 | 0.00 | - | 303 | 1,278 | 32.28% |
| GOOGL250117C00230000 | 2024-08-30 3:57PM EDT | 2025-01-17 | 0.49 | 0.45 | 0.51 | -0.03 | -5.77% | 28 | 2,960 | 30.64% |
| GOOGL250221C00230000 | 2024-08-29 9:42AM EDT | 2025-02-21 | 0.92 | 0.74 | 0.85 | 0.00 | - | 10 | 49 | 30.19% |
| GOOGL250321C00230000 | 2024-08-29 2:26PM EDT | 2025-03-21 | 1.05 | 0.93 | 1.06 | 0.00 | - | 3 | 879 | 29.35% |
| GOOGL250620C00230000 | 2024-08-30 2:38PM EDT | 2025-06-20 | 2.20 | 2.20 | 2.53 | -0.53 | -19.41% | 40 | 1,987 | 30.10% |
| GOOGL250815C00230000 | 2024-08-29 3:00PM EDT | 2025-08-15 | 3.00 | 2.99 | 3.65 | 0.00 | - | 2 | 19 | 30.65% |
| GOOGL250919C00230000 | 2024-08-29 12:15PM EDT | 2025-09-19 | 3.75 | 2.83 | 4.65 | -0.45 | -10.71% | 1 | 189 | 31.56% |
| GOOGL251219C00230000 | 2024-08-29 3:16PM EDT | 2025-12-19 | 5.40 | 4.70 | 6.95 | 0.00 | - | 5 | 400 | 32.66% |
| GOOGL260116C00230000 | 2024-08-29 1:59PM EDT | 2026-01-16 | 6.45 | 4.95 | 7.45 | 0.00 | - | 4 | 1,117 | 32.59% |
| GOOGL260618C00230000 | 2024-08-16 1:25PM EDT | 2026-06-18 | 10.10 | 8.30 | 10.35 | 0.00 | - | 20 | 22 | 32.58% |
| GOOGL261218C00230000 | 2024-08-29 3:56PM EDT | 2026-12-18 | 13.48 | 12.45 | 14.35 | 0.00 | - | 3 | 205 | 33.38% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00230000 | 2024-08-14 12:46PM EDT | 2024-09-20 | 70.65 | 66.25 | 67.10 | 0.00 | - | 1 | 0 | 58.79% |
| GOOGL241018P00230000 | 2024-08-05 3:39PM EDT | 2024-10-18 | 70.49 | 66.25 | 67.15 | 0.00 | - | 2 | 0 | 52.54% |
| GOOGL241115P00230000 | 2024-07-18 3:35PM EDT | 2024-11-15 | 53.36 | 64.50 | 67.75 | 0.00 | - | 2 | 0 | 48.56% |
| GOOGL241220P00230000 | 2024-08-05 10:54AM EDT | 2024-12-20 | 67.45 | 66.05 | 67.05 | 0.00 | - | 1 | 0 | 33.35% |
| GOOGL250117P00230000 | 2024-07-23 10:51AM EDT | 2025-01-17 | 48.50 | 65.90 | 68.50 | 0.00 | - | 2 | 0 | 40.47% |
| GOOGL250321P00230000 | 2024-07-16 2:15PM EDT | 2025-03-21 | 47.37 | 66.80 | 71.00 | 0.00 | - | 4 | 0 | 42.71% |
| GOOGL250620P00230000 | 2024-07-22 11:27AM EDT | 2025-06-20 | 50.75 | 62.55 | 66.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOGL250919P00230000 | 2024-07-11 10:03AM EDT | 2025-09-19 | 44.70 | 64.05 | 68.95 | 0.00 | - | 5 | 24 | 25.78% |
| GOOGL251219P00230000 | 2024-08-08 11:07AM EDT | 2025-12-19 | 67.58 | 65.40 | 68.00 | 0.00 | - | 1 | 1 | 20.39% |
| GOOGL260116P00230000 | 2024-08-29 12:16PM EDT | 2026-01-16 | 64.95 | 66.35 | 69.00 | 0.00 | - | 1 | 47 | 22.67% |
| GOOGL261218P00230000 | 2024-08-20 10:23AM EDT | 2026-12-18 | 64.45 | 65.65 | 70.15 | 0.00 | - | 125 | 68 | 19.65% |
