Deutsche Märkte schließen in 1 Stunde 29 Minute
DAX
15.204,19 -12,00 (-0,08%) Euro Stoxx 50
4.201,99 +6,29 (+0,15%) Dow Jones 30
32.485,57 +455,46 (+1,42%) Gold
1.984,70 +35,10 (+1,80%) EUR/USD
1,0894 +0,0030 (+0,27%) Bitcoin EUR
25.492,51 -787,79 (-3,00%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:00AM EDT. Markt geöffnet.
Strike:50.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324C00050000 | 2023-03-06 11:00AM EDT | 2023-03-24 | 44.85 | 55.90 | 56.05 | 0.00 | - | 24 | 18 | 0.00% |
| GOOGL230331C00050000 | 2023-02-21 12:33PM EDT | 2023-03-31 | 42.40 | 55.95 | 56.15 | 0.00 | - | - | 0 | 210.94% |
| GOOGL230406C00050000 | 2023-03-21 1:46PM EDT | 2023-04-06 | 54.92 | 54.25 | 57.65 | 0.00 | - | 1 | 1 | 273.93% |
| GOOGL230421C00050000 | 2023-03-22 11:24AM EDT | 2023-04-21 | 55.72 | 54.85 | 56.80 | 0.00 | - | 4 | 67 | 162.40% |
| GOOGL230519C00050000 | 2023-03-13 1:52PM EDT | 2023-05-19 | 42.29 | 55.30 | 57.70 | 0.00 | - | 5 | 12 | 105.57% |
| GOOGL230616C00050000 | 2023-03-22 10:40AM EDT | 2023-06-16 | 55.50 | 55.95 | 57.40 | 0.00 | - | 1 | 541 | 92.33% |
| GOOGL230721C00050000 | 2023-03-10 2:42PM EDT | 2023-07-21 | 41.55 | 56.40 | 57.95 | 0.00 | - | 4 | 16 | 88.43% |
| GOOGL230915C00050000 | 2023-03-14 12:39PM EDT | 2023-09-15 | 45.34 | 55.85 | 58.50 | 0.00 | - | 1 | 533 | 73.10% |
| GOOGL231020C00050000 | 2023-03-08 12:25PM EDT | 2023-10-20 | 47.75 | 56.10 | 58.95 | 0.00 | - | - | 2 | 71.34% |
| GOOGL240119C00050000 | 2023-03-22 10:17AM EDT | 2024-01-19 | 56.89 | 56.30 | 60.20 | 0.00 | - | 2 | 2,065 | 66.39% |
| GOOGL240621C00050000 | 2023-03-22 2:49PM EDT | 2024-06-21 | 60.10 | 57.15 | 62.00 | 0.00 | - | 1 | 169 | 62.43% |
| GOOGL240920C00050000 | 2023-03-22 12:07PM EDT | 2024-09-20 | 60.69 | 58.00 | 63.00 | 0.00 | - | 2 | 5 | 61.75% |
| GOOGL241220C00050000 | 2023-03-23 9:54AM EDT | 2024-12-20 | 60.55 | 59.00 | 63.50 | +0.93 | +1.56% | 2 | 157 | 60.54% |
| GOOGL250117C00050000 | 2023-03-22 3:37PM EDT | 2025-01-17 | 60.00 | 59.00 | 63.50 | 0.00 | - | 1 | 5,220 | 59.25% |
| GOOGL250620C00050000 | 2023-03-22 2:07PM EDT | 2025-06-20 | 62.50 | 60.00 | 65.00 | 0.00 | - | 1 | 60 | 58.09% |
| GOOGL251219C00050000 | 2023-03-22 3:54PM EDT | 2025-12-19 | 61.90 | 61.50 | 66.00 | 0.00 | - | 2 | 126 | 56.62% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324P00050000 | 2023-02-15 2:44PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 325.00% |
| GOOGL230331P00050000 | 2023-03-20 2:55PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 156.25% |
| GOOGL230406P00050000 | 2023-03-08 10:33AM EDT | 2023-04-06 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 1 | 135.94% |
| GOOGL230421P00050000 | 2023-03-20 10:07AM EDT | 2023-04-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 2,593 | 98.44% |
| GOOGL230519P00050000 | 2023-03-21 12:43PM EDT | 2023-05-19 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 742 | 73.44% |
| GOOGL230616P00050000 | 2023-03-21 2:43PM EDT | 2023-06-16 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 3,730 | 58.20% |
| GOOGL230721P00050000 | 2023-03-06 11:04AM EDT | 2023-07-21 | 0.09 | 0.05 | 0.06 | 0.00 | - | 1 | 188 | 53.71% |
| GOOGL230915P00050000 | 2023-03-22 2:48PM EDT | 2023-09-15 | 0.12 | 0.12 | 0.13 | 0.00 | - | 1 | 1,293 | 49.61% |
| GOOGL231020P00050000 | 2023-03-20 9:47AM EDT | 2023-10-20 | 0.31 | 0.19 | 0.21 | 0.00 | - | 5 | 6 | 48.63% |
| GOOGL231117P00050000 | 2023-03-21 10:23AM EDT | 2023-11-17 | 0.34 | 0.27 | 0.35 | 0.00 | - | 2 | 3 | 49.71% |
| GOOGL240119P00050000 | 2023-03-21 9:53AM EDT | 2024-01-19 | 0.45 | 0.41 | 0.43 | 0.00 | - | 2 | 4,525 | 45.90% |
| GOOGL240621P00050000 | 2023-03-22 10:30AM EDT | 2024-06-21 | 0.75 | 0.00 | 1.00 | 0.00 | - | 2 | 1,795 | 44.36% |
| GOOGL240920P00050000 | 2023-03-23 10:02AM EDT | 2024-09-20 | 1.10 | 0.90 | 1.20 | +0.05 | +4.76% | 4 | 270 | 42.25% |
| GOOGL241220P00050000 | 2023-03-23 10:17AM EDT | 2024-12-20 | 1.25 | 1.07 | 1.44 | -0.01 | -0.79% | 4 | 1,200 | 40.89% |
| GOOGL250117P00050000 | 2023-03-23 9:42AM EDT | 2025-01-17 | 1.31 | 1.15 | 1.57 | +0.01 | +0.77% | 4 | 5,735 | 40.92% |
| GOOGL250620P00050000 | 2023-03-22 11:43AM EDT | 2025-06-20 | 1.90 | 1.37 | 2.02 | 0.00 | - | 24 | 1,294 | 39.44% |
| GOOGL251219P00050000 | 2023-03-22 3:53PM EDT | 2025-12-19 | 2.00 | 1.05 | 2.24 | 0.00 | - | 26 | 800 | 36.73% |
