Deutsche Märkte geschlossen
Nikkei 225
27.419,61 -47,00 (-0,17%) Dow Jones 30
32.105,25 +75,14 (+0,23%) Bitcoin EUR
26.002,60 +739,88 (+2,93%) CMC Crypto 200
616,63 +19,17 (+3,21%) Nasdaq Compositive
11.787,40 +117,44 (+1,01%) S&P 500
3.948,72 +11,75 (+0,30%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324C00075000 | 2023-03-13 2:25PM EDT | 2023-03-24 | 17.49 | 29.55 | 31.60 | 0.00 | - | 5 | 23 | 350.20% |
| GOOGL230331C00075000 | 2023-03-23 2:11PM EDT | 2023-03-31 | 30.56 | 29.50 | 32.05 | +3.83 | +14.33% | 4 | 117 | 114.45% |
| GOOGL230406C00075000 | 2023-03-13 11:00AM EDT | 2023-04-06 | 16.70 | 29.15 | 32.15 | 0.00 | - | - | 1 | 73.83% |
| GOOGL230414C00075000 | 2023-03-14 3:42PM EDT | 2023-04-14 | 18.88 | 29.20 | 32.35 | 0.00 | - | - | 2 | 71.58% |
| GOOGL230421C00075000 | 2023-03-22 3:40PM EDT | 2023-04-21 | 30.40 | 29.50 | 32.60 | 0.00 | - | 2 | 234 | 74.90% |
| GOOGL230428C00075000 | 2023-03-22 1:51PM EDT | 2023-04-28 | 30.75 | 29.85 | 32.70 | 0.00 | - | 1 | 1 | 73.83% |
| GOOGL230519C00075000 | 2023-03-17 3:41PM EDT | 2023-05-19 | 27.43 | 30.20 | 32.85 | 0.00 | - | 11 | 48 | 63.70% |
| GOOGL230616C00075000 | 2023-03-23 3:42PM EDT | 2023-06-16 | 32.10 | 31.00 | 32.90 | +4.20 | +15.05% | 16 | 446 | 57.96% |
| GOOGL230721C00075000 | 2023-03-23 12:54PM EDT | 2023-07-21 | 32.95 | 31.90 | 33.50 | -0.05 | -0.15% | 2 | 181 | 55.92% |
| GOOGL230915C00075000 | 2023-03-23 3:26PM EDT | 2023-09-15 | 33.72 | 32.15 | 35.25 | +4.48 | +15.32% | 4 | 57 | 52.95% |
| GOOGL231020C00075000 | 2023-03-23 3:43PM EDT | 2023-10-20 | 34.50 | 33.70 | 35.70 | +4.18 | +13.79% | 129 | 1 | 53.92% |
| GOOGL231117C00075000 | 2023-03-23 3:44PM EDT | 2023-11-17 | 35.05 | 34.05 | 36.25 | +0.95 | +2.79% | 189 | 35 | 52.91% |
| GOOGL240119C00075000 | 2023-03-23 2:39PM EDT | 2024-01-19 | 36.05 | 34.80 | 37.70 | +0.65 | +1.84% | 96 | 716 | 51.74% |
| GOOGL240621C00075000 | 2023-03-22 9:38AM EDT | 2024-06-21 | 37.00 | 36.60 | 41.00 | 0.00 | - | 1 | 380 | 50.40% |
| GOOGL240920C00075000 | 2023-03-23 12:59PM EDT | 2024-09-20 | 39.65 | 38.00 | 41.35 | +0.55 | +1.41% | 4 | 156 | 53.22% |
| GOOGL241220C00075000 | 2023-03-23 2:36PM EDT | 2024-12-20 | 41.11 | 39.00 | 43.00 | +0.90 | +2.24% | 4 | 41 | 53.50% |
| GOOGL250117C00075000 | 2023-03-23 2:33PM EDT | 2025-01-17 | 41.39 | 39.50 | 43.50 | +2.89 | +7.51% | 58 | 316 | 53.61% |
| GOOGL250620C00075000 | 2023-03-23 10:38AM EDT | 2025-06-20 | 42.50 | 41.00 | 45.50 | -0.17 | -0.40% | 1 | 70 | 52.79% |
| GOOGL251219C00075000 | 2023-03-23 11:17AM EDT | 2025-12-19 | 46.00 | 43.00 | 47.50 | +3.25 | +7.60% | 5 | 121 | 51.79% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230324P00075000 | 2023-03-22 11:11AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,760 | 156.25% |
| GOOGL230331P00075000 | 2023-03-23 3:43PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,400 | 75.00% |
| GOOGL230406P00075000 | 2023-03-22 12:15PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 240 | 71.48% |
| GOOGL230414P00075000 | 2023-03-23 2:47PM EDT | 2023-04-14 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 3 | 233 | 54.69% |
| GOOGL230421P00075000 | 2023-03-23 3:52PM EDT | 2023-04-21 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 46 | 6,233 | 52.15% |
| GOOGL230428P00075000 | 2023-03-23 2:43PM EDT | 2023-04-28 | 0.15 | 0.13 | 0.17 | +0.02 | +15.38% | 2 | 63 | 55.08% |
| GOOGL230519P00075000 | 2023-03-23 3:53PM EDT | 2023-05-19 | 0.32 | 0.31 | 0.33 | +0.01 | +3.23% | 53 | 4,122 | 50.29% |
| GOOGL230616P00075000 | 2023-03-23 3:33PM EDT | 2023-06-16 | 0.57 | 0.52 | 0.55 | +0.12 | +26.67% | 52 | 8,342 | 46.24% |
| GOOGL230721P00075000 | 2023-03-23 10:19AM EDT | 2023-07-21 | 0.72 | 0.79 | 0.82 | -0.03 | -4.00% | 11 | 10,718 | 42.80% |
| GOOGL230818P00075000 | 2023-03-23 12:28PM EDT | 2023-08-18 | 1.01 | 1.13 | 1.18 | +0.01 | +1.00% | 10 | 179 | 42.41% |
| GOOGL230915P00075000 | 2023-03-23 12:30PM EDT | 2023-09-15 | 1.20 | 1.36 | 1.42 | -0.10 | -7.69% | 10 | 6,089 | 41.00% |
| GOOGL231020P00075000 | 2023-03-23 2:43PM EDT | 2023-10-20 | 1.78 | 1.67 | 1.73 | +0.18 | +11.25% | 51 | 326 | 39.75% |
| GOOGL231117P00075000 | 2023-03-23 12:26PM EDT | 2023-11-17 | 1.86 | 1.99 | 2.13 | +0.01 | +0.54% | 46 | 43 | 39.91% |
| GOOGL240119P00075000 | 2023-03-23 2:38PM EDT | 2024-01-19 | 2.50 | 2.00 | 2.54 | +0.11 | +4.60% | 48 | 9,235 | 37.70% |
| GOOGL240621P00075000 | 2023-03-22 12:11PM EDT | 2024-06-21 | 3.35 | 3.35 | 4.55 | 0.00 | - | 52 | 1,714 | 38.36% |
| GOOGL240920P00075000 | 2023-03-22 2:19PM EDT | 2024-09-20 | 4.05 | 3.80 | 4.95 | 0.00 | - | 2 | 38 | 36.31% |
| GOOGL241220P00075000 | 2023-03-22 2:28PM EDT | 2024-12-20 | 4.30 | 4.35 | 5.90 | 0.00 | - | 11 | 26 | 36.36% |
| GOOGL250117P00075000 | 2023-03-23 10:53AM EDT | 2025-01-17 | 4.91 | 4.60 | 6.05 | -0.01 | -0.20% | 1 | 4,580 | 36.01% |
| GOOGL250620P00075000 | 2023-03-23 12:17PM EDT | 2025-06-20 | 5.55 | 5.25 | 7.50 | +0.23 | +4.32% | 10 | 1,164 | 35.97% |
| GOOGL251219P00075000 | 2023-03-17 10:19AM EDT | 2025-12-19 | 5.41 | 5.50 | 8.20 | 0.00 | - | 1 | 213 | 34.05% |
