Deutsche Märkte schließen in 22 Minuten
DAX
15.210,22 -176,36 (-1,15%) Euro Stoxx 50
4.125,42 -49,24 (-1,18%) Dow Jones 30
33.389,16 -118,34 (-0,35%) Gold
1.845,10 -21,00 (-1,13%) EUR/USD
1,0503 -0,0072 (-0,6827%) BTC-EUR
26.964,45 +1.119,11 (+4,33%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:08AM EDT. Markt geöffnet.
Strike:75.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231006C00075000 | 2023-09-29 2:28PM EDT | 2023-10-06 | 55.93 | 58.45 | 58.80 | 0.00 | - | 1 | 0 | 235.94% |
| GOOGL231020C00075000 | 2023-09-11 1:57PM EDT | 2023-10-20 | 62.74 | 57.60 | 59.00 | 0.00 | - | 10 | 349 | 145.90% |
| GOOGL231117C00075000 | 2023-09-29 11:08AM EDT | 2023-11-17 | 58.29 | 59.10 | 60.40 | 0.00 | - | 1 | 0 | 111.18% |
| GOOGL231215C00075000 | 2023-09-20 1:21PM EDT | 2023-12-15 | 62.00 | 58.60 | 60.25 | 0.00 | - | 1 | 0 | 82.47% |
| GOOGL240119C00075000 | 2023-09-20 11:00AM EDT | 2024-01-19 | 62.94 | 58.85 | 61.50 | 0.00 | - | 1 | 0 | 77.91% |
| GOOGL240216C00075000 | 2023-08-15 9:35AM EDT | 2024-02-16 | 58.80 | 62.60 | 66.90 | 0.00 | - | 1 | 3 | 104.59% |
| GOOGL240315C00075000 | 2023-09-27 3:45PM EDT | 2024-03-15 | 56.40 | 59.15 | 61.35 | 0.00 | - | 2 | 0 | 64.11% |
| GOOGL240621C00075000 | 2023-09-13 12:50PM EDT | 2024-06-21 | 64.75 | 60.50 | 64.20 | 0.00 | - | 1 | 330 | 63.72% |
| GOOGL240920C00075000 | 2023-07-18 1:21PM EDT | 2024-09-20 | 54.14 | 59.50 | 64.00 | 0.00 | - | 2 | 160 | 52.08% |
| GOOGL241220C00075000 | 2023-08-31 11:08AM EDT | 2024-12-20 | 68.45 | 60.00 | 64.90 | 0.00 | - | 1 | 42 | 58.70% |
| GOOGL250117C00075000 | 2023-09-29 10:19AM EDT | 2025-01-17 | 65.40 | 62.50 | 67.50 | 0.00 | - | 4 | 0 | 57.28% |
| GOOGL250620C00075000 | 2023-09-18 9:57AM EDT | 2025-06-20 | 72.00 | 64.50 | 69.50 | 0.00 | - | 3 | 0 | 55.51% |
| GOOGL251219C00075000 | 2023-09-20 10:58AM EDT | 2025-12-19 | 74.00 | 66.50 | 71.50 | 0.00 | - | 3 | 0 | 53.68% |
| GOOGL260116C00075000 | 2023-10-02 9:35AM EDT | 2026-01-16 | 68.25 | 67.75 | 72.35 | +3.75 | +5.81% | 1 | 0 | 55.20% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231020P00075000 | 2023-09-28 10:31AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 81.25% |
| GOOGL231027P00075000 | 2023-09-29 12:21PM EDT | 2023-10-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 0 | 73.44% |
| GOOGL231103P00075000 | 2023-09-26 10:53AM EDT | 2023-11-03 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 0 | 70.31% |
| GOOGL231117P00075000 | 2023-09-28 12:20PM EDT | 2023-11-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 34 | 1,557 | 62.11% |
| GOOGL231215P00075000 | 2023-10-02 10:14AM EDT | 2023-12-15 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1 | 0 | 51.95% |
| GOOGL240119P00075000 | 2023-09-28 3:39PM EDT | 2024-01-19 | 0.10 | 0.08 | 0.09 | 0.00 | - | 9 | 0 | 45.51% |
| GOOGL240216P00075000 | 2023-09-27 10:11AM EDT | 2024-02-16 | 0.21 | 0.15 | 0.17 | 0.00 | - | 1 | 0 | 44.39% |
| GOOGL240315P00075000 | 2023-09-29 1:22PM EDT | 2024-03-15 | 0.24 | 0.22 | 0.24 | 0.00 | - | 1 | 1,703 | 42.63% |
| GOOGL240419P00075000 | 2023-09-27 1:32PM EDT | 2024-04-19 | 0.39 | 0.31 | 0.33 | 0.00 | - | 2 | 12 | 40.82% |
| GOOGL240621P00075000 | 2023-09-27 10:40AM EDT | 2024-06-21 | 0.55 | 0.54 | 0.58 | -0.10 | -15.38% | 2 | 3,794 | 39.43% |
| GOOGL240920P00075000 | 2023-09-25 10:18AM EDT | 2024-09-20 | 0.96 | 0.81 | 0.87 | 0.00 | - | 5 | 0 | 36.91% |
| GOOGL241220P00075000 | 2023-09-19 3:52PM EDT | 2024-12-20 | 1.04 | 1.22 | 1.28 | 0.00 | - | 1 | 0 | 35.91% |
| GOOGL250117P00075000 | 2023-09-29 3:56PM EDT | 2025-01-17 | 1.48 | 1.31 | 1.39 | 0.00 | - | 30 | 0 | 35.54% |
| GOOGL250620P00075000 | 2023-09-29 3:49PM EDT | 2025-06-20 | 2.15 | 1.43 | 2.76 | 0.00 | - | 14 | 1,180 | 37.09% |
| GOOGL251219P00075000 | 2023-09-29 9:35AM EDT | 2025-12-19 | 2.90 | 1.57 | 4.90 | -1.60 | -35.56% | 1 | 312 | 39.33% |
| GOOGL260116P00075000 | 2023-09-22 3:11PM EDT | 2026-01-16 | 3.15 | 1.60 | 5.40 | 0.00 | - | - | 3 | 40.05% |
