Deutsche Märkte öffnen in 6 Stunden 13 Minuten
Nikkei 225
31.920,74 +48,22 (+0,15%) Dow Jones 30
33.666,34 +116,04 (+0,35%) Bitcoin EUR
25.585,04 +535,47 (+2,14%) CMC Crypto 200
579,74 +14,95 (+2,65%) Nasdaq Compositive
13.201,28 +108,43 (+0,83%) S&P 500
4.299,70 +25,19 (+0,59%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231020C00065000 | 2023-08-29 11:42AM EDT | 2023-10-20 | 71.52 | 65.30 | 68.35 | 0.00 | - | 2 | 19 | 184.86% |
| GOOGL231117C00065000 | 2023-09-25 9:46AM EDT | 2023-11-17 | 65.49 | 67.55 | 69.85 | 0.00 | - | 5 | 18 | 130.91% |
| GOOGL231215C00065000 | 2023-07-21 9:58AM EDT | 2023-12-15 | 56.48 | 61.85 | 65.25 | 0.00 | - | 4 | 11 | 0.00% |
| GOOGL240119C00065000 | 2023-08-23 11:03AM EDT | 2024-01-19 | 69.00 | 65.30 | 68.75 | 0.00 | - | 1 | 640 | 87.79% |
| GOOGL240216C00065000 | 2023-08-22 2:34PM EDT | 2024-02-16 | 66.82 | 65.75 | 67.35 | 0.00 | - | 2 | 3 | 44.14% |
| GOOGL240315C00065000 | 2023-08-15 1:55PM EDT | 2024-03-15 | 67.70 | 73.30 | 76.85 | 0.00 | - | 4 | 186 | 120.83% |
| GOOGL240621C00065000 | 2023-09-27 12:59PM EDT | 2024-06-21 | 67.70 | 68.10 | 72.40 | 0.00 | - | 1 | 83 | 68.87% |
| GOOGL240920C00065000 | 2023-08-31 10:56AM EDT | 2024-09-20 | 76.25 | 69.45 | 74.00 | 0.00 | - | 1 | 172 | 67.50% |
| GOOGL241220C00065000 | 2023-09-15 11:44AM EDT | 2024-12-20 | 76.98 | 70.00 | 75.00 | 0.00 | - | 1 | 171 | 63.68% |
| GOOGL250117C00065000 | 2023-09-27 10:48AM EDT | 2025-01-17 | 70.00 | 70.00 | 75.00 | 0.00 | - | 1 | 377 | 61.79% |
| GOOGL250620C00065000 | 2023-04-28 9:54AM EDT | 2025-06-20 | 49.45 | 66.00 | 70.50 | 0.00 | - | 1 | 26 | 45.87% |
| GOOGL251219C00065000 | 2023-09-20 12:56PM EDT | 2025-12-19 | 79.75 | 74.00 | 78.50 | 0.00 | - | 3 | 679 | 58.38% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231020P00065000 | 2023-08-15 9:58AM EDT | 2023-10-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 319 | 93.75% |
| GOOGL231117P00065000 | 2023-09-26 12:27PM EDT | 2023-11-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 649 | 67.19% |
| GOOGL231215P00065000 | 2023-09-18 3:14PM EDT | 2023-12-15 | 0.02 | 0.00 | 0.04 | 0.00 | - | 101 | 283 | 55.47% |
| GOOGL240119P00065000 | 2023-09-27 1:57PM EDT | 2024-01-19 | 0.06 | 0.03 | 0.06 | 0.00 | - | 20 | 5,064 | 50.20% |
| GOOGL240216P00065000 | 2023-09-22 9:56AM EDT | 2024-02-16 | 0.08 | 0.00 | 0.09 | 0.00 | - | 100 | 257 | 48.83% |
| GOOGL240315P00065000 | 2023-09-15 9:44AM EDT | 2024-03-15 | 0.10 | 0.00 | 0.13 | 0.00 | - | 15 | 693 | 46.78% |
| GOOGL240419P00065000 | 2023-09-26 11:41AM EDT | 2024-04-19 | 0.18 | 0.00 | 0.18 | 0.00 | - | - | 13 | 44.53% |
| GOOGL240621P00065000 | 2023-09-21 10:15AM EDT | 2024-06-21 | 0.30 | 0.29 | 0.33 | 0.00 | - | 1 | 2,278 | 42.77% |
| GOOGL240920P00065000 | 2023-09-28 10:45AM EDT | 2024-09-20 | 0.48 | 0.44 | 0.49 | -0.05 | -9.43% | 1 | 7,268 | 39.53% |
| GOOGL241220P00065000 | 2023-09-18 3:55PM EDT | 2024-12-20 | 0.65 | 0.01 | 1.17 | 0.00 | - | 287 | 1,838 | 42.00% |
| GOOGL250117P00065000 | 2023-09-27 9:37AM EDT | 2025-01-17 | 0.82 | 0.73 | 1.20 | 0.00 | - | 2 | 2,780 | 40.99% |
| GOOGL250620P00065000 | 2023-09-14 1:25PM EDT | 2025-06-20 | 1.30 | 0.81 | 1.75 | 0.00 | - | 2 | 260 | 38.97% |
| GOOGL251219P00065000 | 2023-09-27 3:38PM EDT | 2025-12-19 | 2.15 | 0.92 | 2.50 | 0.00 | - | 2 | 1,012 | 37.71% |
| GOOGL260116P00065000 | 2023-09-22 1:47PM EDT | 2026-01-16 | 1.90 | 0.94 | 5.00 | 0.00 | - | 4 | 67 | 45.97% |
