Deutsche Märkte schließen in 24 Minuten
DAX
15.227,74 +11,55 (+0,08%) Euro Stoxx 50
4.208,81 +13,11 (+0,31%) Dow Jones 30
32.417,76 +387,65 (+1,21%) Gold
1.986,40 +36,80 (+1,89%) EUR/USD
1,0891 +0,0026 (+0,24%) Bitcoin EUR
26.233,29 -97,85 (-0,37%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:06PM EDT. Markt geöffnet.
Strike:45.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230421C00045000 | 2023-03-17 10:03AM EDT | 2023-04-21 | 58.00 | 60.70 | 61.65 | 0.00 | - | 1 | 59 | 142.77% |
| GOOGL230519C00045000 | 2023-03-10 4:10PM EDT | 2023-05-19 | 46.45 | 60.10 | 62.35 | 0.00 | - | 13 | 87 | 106.45% |
| GOOGL230616C00045000 | 2023-03-17 10:16AM EDT | 2023-06-16 | 57.50 | 60.95 | 61.80 | 0.00 | - | 1 | 13 | 94.92% |
| GOOGL230721C00045000 | 2023-03-08 1:32PM EDT | 2023-07-21 | 50.83 | 60.85 | 62.55 | 0.00 | - | 2 | 6 | 89.80% |
| GOOGL230915C00045000 | 2023-03-08 3:12PM EDT | 2023-09-15 | 51.18 | 61.10 | 63.40 | 0.00 | - | 52 | 33 | 84.20% |
| GOOGL231020C00045000 | 2023-03-15 9:54AM EDT | 2023-10-20 | 49.75 | 61.30 | 63.75 | 0.00 | - | 2 | 14 | 80.71% |
| GOOGL240119C00045000 | 2023-03-23 11:02AM EDT | 2024-01-19 | 63.00 | 61.55 | 64.30 | +5.00 | +8.62% | 2 | 1,379 | 71.68% |
| GOOGL240621C00045000 | 2023-03-17 12:50PM EDT | 2024-06-21 | 60.10 | 61.85 | 66.00 | 0.00 | - | 2 | 36 | 65.75% |
| GOOGL240920C00045000 | 2023-03-17 11:49AM EDT | 2024-09-20 | 59.75 | 62.50 | 67.00 | 0.00 | - | 2 | 0 | 64.95% |
| GOOGL241220C00045000 | 2023-03-23 9:52AM EDT | 2024-12-20 | 63.64 | 63.00 | 68.00 | -1.05 | -1.62% | 94 | 51 | 64.01% |
| GOOGL250117C00045000 | 2023-03-21 12:52PM EDT | 2025-01-17 | 64.00 | 63.00 | 68.00 | 0.00 | - | 2 | 9,999 | 62.65% |
| GOOGL250620C00045000 | 2023-03-22 11:57AM EDT | 2025-06-20 | 66.30 | 64.00 | 67.75 | 0.00 | - | 2 | 21 | 58.10% |
| GOOGL251219C00045000 | 2023-03-23 11:18AM EDT | 2025-12-19 | 67.86 | 65.75 | 69.80 | +1.23 | +1.85% | 1 | 20 | 59.66% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230421P00045000 | 2023-03-17 1:26PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 8,720 | 111.72% |
| GOOGL230519P00045000 | 2023-03-17 11:46AM EDT | 2023-05-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 128 | 78.13% |
| GOOGL230616P00045000 | 2023-03-17 10:41AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,996 | 60.16% |
| GOOGL230721P00045000 | 2023-03-20 9:30AM EDT | 2023-07-21 | 0.07 | 0.02 | 0.04 | 0.00 | - | 1 | 277 | 56.64% |
| GOOGL230818P00045000 | 2023-03-17 1:32PM EDT | 2023-08-18 | 0.08 | 0.04 | 0.06 | 0.00 | - | 3 | 3 | 54.10% |
| GOOGL230915P00045000 | 2023-03-22 2:12PM EDT | 2023-09-15 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 2,608 | 51.17% |
| GOOGL240119P00045000 | 2023-03-22 12:13PM EDT | 2024-01-19 | 0.25 | 0.26 | 0.28 | 0.00 | - | 1 | 2,677 | 48.00% |
| GOOGL240621P00045000 | 2023-03-22 12:17PM EDT | 2024-06-21 | 0.42 | 0.05 | 0.75 | 0.00 | - | 3 | 908 | 46.78% |
| GOOGL240920P00045000 | 2023-03-23 9:47AM EDT | 2024-09-20 | 0.71 | 0.00 | 1.64 | +0.11 | +18.33% | 62 | 69 | 51.09% |
| GOOGL241220P00045000 | 2023-03-23 10:15AM EDT | 2024-12-20 | 0.86 | 0.60 | 0.95 | -0.02 | -2.27% | 2 | 938 | 41.59% |
| GOOGL250117P00045000 | 2023-03-22 11:56AM EDT | 2025-01-17 | 0.89 | 0.70 | 1.00 | 0.00 | - | 9 | 11,104 | 41.17% |
| GOOGL250620P00045000 | 2023-03-22 1:16PM EDT | 2025-06-20 | 1.09 | 0.95 | 1.30 | 0.00 | - | 197 | 66 | 39.42% |
| GOOGL251219P00045000 | 2023-03-23 10:44AM EDT | 2025-12-19 | 1.44 | 1.20 | 2.05 | +0.06 | +4.35% | 7 | 371 | 40.05% |
