Deutsche Märkte öffnen in 3 Stunden 15 Minuten
Nikkei 225
33.357,85 +582,03 (+1,78%) Dow Jones 30
36.124,56 -79,88 (-0,22%) BTC-EUR
40.425,56 +1.728,13 (+4,47%) CMC Crypto 200
892,11 +31,57 (+3,67%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:50.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231208C00050000 | 2023-12-04 3:50PM EST | 2023-12-08 | 80.65 | 80.80 | 81.35 | +1.45 | +1.83% | 2 | 16 | 441.41% |
| GOOGL231215C00050000 | 2023-12-04 3:15PM EST | 2023-12-15 | 79.06 | 80.00 | 82.30 | 0.00 | - | 4 | 204 | 262.50% |
| GOOGL231222C00050000 | 2023-11-15 12:10PM EST | 2023-12-22 | 84.39 | 80.70 | 81.65 | 0.00 | - | - | 1 | 205.27% |
| GOOGL240119C00050000 | 2023-11-21 12:17PM EST | 2024-01-19 | 86.70 | 79.85 | 83.25 | 0.00 | - | 1 | 1,958 | 150.39% |
| GOOGL240216C00050000 | 2023-11-27 9:37AM EST | 2024-02-16 | 87.70 | 81.10 | 81.95 | 0.00 | - | 39 | 44 | 117.09% |
| GOOGL240315C00050000 | 2023-11-06 10:32AM EST | 2024-03-15 | 80.89 | 81.45 | 82.20 | 0.00 | - | 1 | 95 | 108.20% |
| GOOGL240621C00050000 | 2023-11-16 1:31PM EST | 2024-06-21 | 87.50 | 81.00 | 83.95 | 0.00 | - | 2 | 160 | 87.16% |
| GOOGL240920C00050000 | 2023-10-11 9:52AM EST | 2024-09-20 | 93.50 | 82.60 | 87.50 | 0.00 | - | 1 | 35 | 94.58% |
| GOOGL241220C00050000 | 2023-10-26 8:53AM EST | 2024-12-20 | 75.50 | 87.50 | 92.50 | 0.00 | - | 1 | 0 | 110.11% |
| GOOGL250117C00050000 | 2023-12-04 10:48AM EST | 2025-01-17 | 80.90 | 82.00 | 85.95 | 0.00 | - | 1 | 3,909 | 72.66% |
| GOOGL250620C00050000 | 2023-11-28 1:54PM EST | 2025-06-20 | 91.00 | 83.00 | 87.50 | 0.00 | - | 2 | 108 | 68.90% |
| GOOGL251219C00050000 | 2023-12-04 12:30PM EST | 2025-12-19 | 84.75 | 84.00 | 89.00 | 0.00 | - | 10 | 198 | 65.25% |
| GOOGL260116C00050000 | 2023-12-04 10:48AM EST | 2026-01-16 | 83.76 | 84.75 | 88.60 | 0.00 | - | 1 | 9 | 64.76% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231208P00050000 | 2023-11-29 3:38PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 86 | 337.50% |
| GOOGL231215P00050000 | 2023-10-26 11:00AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 181.25% |
| GOOGL231222P00050000 | 2023-11-17 3:29PM EST | 2023-12-22 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 172.66% |
| GOOGL240119P00050000 | 2023-11-14 2:00PM EST | 2024-01-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 3,837 | 87.50% |
| GOOGL240315P00050000 | 2023-11-28 2:48PM EST | 2024-03-15 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 1,043 | 74.22% |
| GOOGL240621P00050000 | 2023-11-24 11:35AM EST | 2024-06-21 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 1,764 | 52.54% |
| GOOGL240920P00050000 | 2023-11-01 9:02AM EST | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 40 | 1,549 | 25.00% |
| GOOGL241220P00050000 | 2023-12-04 12:06PM EST | 2024-12-20 | 0.22 | 0.16 | 0.22 | 0.00 | - | 2 | 1,720 | 44.43% |
| GOOGL250117P00050000 | 2023-12-04 3:56PM EST | 2025-01-17 | 0.23 | 0.18 | 0.32 | 0.00 | - | 5 | 4,932 | 45.41% |
| GOOGL250620P00050000 | 2023-11-22 9:30AM EST | 2025-06-20 | 1.50 | 0.00 | 1.50 | 0.00 | - | 10 | 1,813 | 51.97% |
| GOOGL251219P00050000 | 2023-11-29 3:40PM EST | 2025-12-19 | 0.60 | 0.50 | 1.50 | 0.00 | - | 4 | 1,861 | 45.18% |
| GOOGL260116P00050000 | 2023-11-21 2:48PM EST | 2026-01-16 | 0.80 | 0.00 | 1.85 | 0.00 | - | 90 | 104 | 46.62% |
