Deutsche Märkte schließen in 2 Stunden 43 Minuten
DAX
14.868,79 +100,59 (+0,68%) Euro Stoxx 50
4.100,18 +35,19 (+0,87%) Dow Jones 30
32.091,48 +229,50 (+0,72%) Gold
1.988,30 +14,80 (+0,75%) EUR/USD
1,0732 +0,0061 (+0,57%) Bitcoin EUR
26.015,64 +627,48 (+2,47%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:47AM EDT. Markt geöffnet.
Strike:70.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324C00070000 | 2023-03-16 11:52AM EDT | 2023-03-24 | 29.51 | 28.00 | 32.30 | 0.00 | - | 5 | 60 | 285.35% |
| GOOGL230331C00070000 | 2023-03-07 1:53PM EDT | 2023-03-31 | 24.85 | 28.40 | 32.75 | 0.00 | - | 4 | 61 | 112.40% |
| GOOGL230406C00070000 | 2023-03-03 1:16PM EDT | 2023-04-06 | 23.35 | 28.15 | 32.45 | 0.00 | - | 3 | 3 | 154.00% |
| GOOGL230421C00070000 | 2023-03-17 2:19PM EDT | 2023-04-21 | 31.80 | 29.00 | 33.00 | 0.00 | - | 20 | 118 | 82.81% |
| GOOGL230519C00070000 | 2023-03-17 10:24AM EDT | 2023-05-19 | 32.50 | 28.85 | 33.15 | 0.00 | - | 3 | 18 | 60.91% |
| GOOGL230616C00070000 | 2023-03-17 11:11AM EDT | 2023-06-16 | 32.80 | 29.65 | 33.60 | 0.00 | - | 1 | 599 | 59.62% |
| GOOGL230721C00070000 | 2023-03-16 10:06AM EDT | 2023-07-21 | 29.30 | 31.20 | 34.20 | 0.00 | - | 6 | 248 | 60.88% |
| GOOGL230818C00070000 | 2023-03-16 1:57PM EDT | 2023-08-18 | 32.90 | 31.25 | 34.75 | 0.00 | - | - | 3 | 57.30% |
| GOOGL230915C00070000 | 2023-03-14 12:09PM EDT | 2023-09-15 | 27.16 | 31.75 | 35.35 | 0.00 | - | 2 | 929 | 56.36% |
| GOOGL231020C00070000 | 2023-03-13 9:30AM EDT | 2023-10-20 | 25.62 | 32.40 | 36.05 | 0.00 | - | - | 4 | 55.51% |
| GOOGL231117C00070000 | 2023-03-17 12:40PM EDT | 2023-11-17 | 35.70 | 32.85 | 36.70 | 0.00 | - | 2 | 1 | 55.11% |
| GOOGL240119C00070000 | 2023-03-16 12:21PM EDT | 2024-01-19 | 34.75 | 33.55 | 37.85 | 0.00 | - | 2 | 629 | 53.28% |
| GOOGL240621C00070000 | 2023-03-17 1:28PM EDT | 2024-06-21 | 38.60 | 0.00 | 0.00 | 0.00 | - | 8 | 540 | 0.00% |
| GOOGL240920C00070000 | 2023-03-17 3:24PM EDT | 2024-09-20 | 39.32 | 0.00 | 0.00 | 0.00 | - | 332 | 138 | 0.00% |
| GOOGL241220C00070000 | 2023-03-17 11:43AM EDT | 2024-12-20 | 40.23 | 37.65 | 41.95 | 0.00 | - | 100 | 49 | 54.50% |
| GOOGL250117C00070000 | 2023-03-17 11:54AM EDT | 2025-01-17 | 40.75 | 38.15 | 42.45 | 0.00 | - | 278 | 821 | 54.69% |
| GOOGL250620C00070000 | 2023-03-16 2:53PM EDT | 2025-06-20 | 42.02 | 37.00 | 47.00 | 0.00 | - | 7 | 146 | 60.17% |
| GOOGL251219C00070000 | 2023-03-17 2:40PM EDT | 2025-12-19 | 44.75 | 40.60 | 47.75 | 0.00 | - | 8 | 264 | 56.08% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324P00070000 | 2023-03-16 12:05PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 583 | 50.00% |
| GOOGL230331P00070000 | 2023-03-17 3:47PM EDT | 2023-03-31 | 0.01 | 0.00 | 1.49 | 0.00 | - | 2 | 306 | 139.94% |
| GOOGL230406P00070000 | 2023-03-17 10:26AM EDT | 2023-04-06 | 0.05 | 0.01 | 0.92 | 0.00 | - | 3 | 662 | 102.64% |
| GOOGL230414P00070000 | 2023-03-16 2:04PM EDT | 2023-04-14 | 0.03 | 0.02 | 2.17 | 0.00 | - | 24 | 2,139 | 104.88% |
| GOOGL230421P00070000 | 2023-03-17 2:58PM EDT | 2023-04-21 | 0.07 | 0.07 | 0.08 | 0.00 | - | 171 | 5,016 | 55.27% |
| GOOGL230428P00070000 | 2023-03-17 3:57PM EDT | 2023-04-28 | 0.15 | 0.13 | 0.16 | 0.00 | - | 2 | 24 | 55.47% |
| GOOGL230519P00070000 | 2023-03-17 3:19PM EDT | 2023-05-19 | 0.29 | 0.29 | 0.31 | 0.00 | - | 18 | 1,377 | 51.03% |
| GOOGL230616P00070000 | 2023-03-17 3:40PM EDT | 2023-06-16 | 0.48 | 0.49 | 0.51 | 0.00 | - | 26 | 2,098 | 47.10% |
| GOOGL230721P00070000 | 2023-03-17 2:09PM EDT | 2023-07-21 | 0.69 | 0.75 | 0.77 | 0.00 | - | 35 | 675 | 43.90% |
| GOOGL230818P00070000 | 2023-03-17 3:55PM EDT | 2023-08-18 | 1.00 | 1.05 | 1.09 | 0.00 | - | 3 | 3 | 43.34% |
| GOOGL230915P00070000 | 2023-03-17 3:47PM EDT | 2023-09-15 | 1.22 | 1.26 | 1.30 | 0.00 | - | 51 | 3,418 | 41.81% |
| GOOGL231020P00070000 | 2023-03-17 3:54PM EDT | 2023-10-20 | 1.50 | 1.53 | 1.57 | 0.00 | - | 26 | 396 | 40.42% |
| GOOGL231117P00070000 | 2023-03-17 10:24AM EDT | 2023-11-17 | 1.63 | 1.73 | 2.03 | 0.00 | - | 1 | 446 | 41.20% |
| GOOGL240119P00070000 | 2023-03-17 1:10PM EDT | 2024-01-19 | 2.12 | 2.21 | 2.31 | 0.00 | - | 11 | 9,873 | 38.32% |
| GOOGL240621P00070000 | 2023-03-17 1:22PM EDT | 2024-06-21 | 2.94 | 1.85 | 4.55 | 0.00 | - | 30 | 2,176 | 40.39% |
| GOOGL240920P00070000 | 2023-03-17 10:15AM EDT | 2024-09-20 | 3.45 | 1.62 | 7.00 | 0.00 | - | 2 | 107 | 44.89% |
| GOOGL241220P00070000 | 2023-03-17 10:14AM EDT | 2024-12-20 | 3.88 | 2.77 | 5.80 | 0.00 | - | 36 | 164 | 38.05% |
| GOOGL250117P00070000 | 2023-03-17 1:44PM EDT | 2025-01-17 | 4.20 | 2.89 | 5.95 | 0.00 | - | 39 | 1,794 | 37.68% |
| GOOGL250620P00070000 | 2023-03-17 10:26AM EDT | 2025-06-20 | 4.90 | 3.40 | 6.65 | 0.00 | - | 2 | 1,038 | 35.81% |
| GOOGL251219P00070000 | 2023-03-17 9:51AM EDT | 2025-12-19 | 5.38 | 4.00 | 7.45 | 0.00 | - | 2 | 226 | 34.26% |
