Deutsche Märkte schließen in 3 Stunden 53 Minuten
DAX
15.275,75 +133,73 (+0,88%) Euro Stoxx 50
4.213,19 +44,98 (+1,08%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Gold
1.967,70 -5,80 (-0,29%) EUR/USD
1,0868 +0,0021 (+0,20%) Bitcoin EUR
26.068,65 +1.316,05 (+5,32%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:90.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331C00090000 | 2023-03-28 2:51PM EDT | 2023-03-31 | 10.85 | 0.00 | 0.00 | 0.00 | - | 6 | 728 | 0.00% |
| GOOGL230406C00090000 | 2023-03-28 2:07PM EDT | 2023-04-06 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6 | 212 | 0.00% |
| GOOGL230414C00090000 | 2023-03-27 11:47AM EDT | 2023-04-14 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 507 | 0.00% |
| GOOGL230421C00090000 | 2023-03-28 2:15PM EDT | 2023-04-21 | 11.55 | 0.00 | 0.00 | 0.00 | - | 165 | 12,409 | 0.00% |
| GOOGL230428C00090000 | 2023-03-28 1:36PM EDT | 2023-04-28 | 12.20 | 0.00 | 0.00 | 0.00 | - | 7 | 194 | 0.00% |
| GOOGL230519C00090000 | 2023-03-28 3:32PM EDT | 2023-05-19 | 13.42 | 0.00 | 0.00 | 0.00 | - | 6 | 1,906 | 0.00% |
| GOOGL230616C00090000 | 2023-03-28 1:35PM EDT | 2023-06-16 | 14.17 | 0.00 | 0.00 | 0.00 | - | 65 | 5,739 | 0.00% |
| GOOGL230721C00090000 | 2023-03-28 3:45PM EDT | 2023-07-21 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 994 | 0.00% |
| GOOGL230818C00090000 | 2023-03-28 1:55PM EDT | 2023-08-18 | 16.17 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| GOOGL230915C00090000 | 2023-03-28 3:55PM EDT | 2023-09-15 | 17.44 | 0.00 | 0.00 | 0.00 | - | 24 | 2,419 | 0.00% |
| GOOGL231020C00090000 | 2023-03-28 3:39PM EDT | 2023-10-20 | 18.36 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| GOOGL231117C00090000 | 2023-03-23 3:25PM EDT | 2023-11-17 | 23.07 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| GOOGL240119C00090000 | 2023-03-28 1:55PM EDT | 2024-01-19 | 20.12 | 0.00 | 0.00 | 0.00 | - | 18 | 5,757 | 0.00% |
| GOOGL240315C00090000 | 2023-03-27 11:06AM EDT | 2024-03-15 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| GOOGL240621C00090000 | 2023-03-28 2:55PM EDT | 2024-06-21 | 23.71 | 0.00 | 0.00 | 0.00 | - | 1 | 817 | 0.00% |
| GOOGL240920C00090000 | 2023-03-27 2:38PM EDT | 2024-09-20 | 27.10 | 0.00 | 0.00 | 0.00 | - | 89 | 253 | 0.00% |
| GOOGL241220C00090000 | 2023-03-27 9:53AM EDT | 2024-12-20 | 29.59 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL250117C00090000 | 2023-03-28 3:39PM EDT | 2025-01-17 | 27.91 | 0.00 | 0.00 | 0.00 | - | 16 | 2,792 | 0.00% |
| GOOGL250620C00090000 | 2023-03-27 3:55PM EDT | 2025-06-20 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,209 | 0.00% |
| GOOGL251219C00090000 | 2023-03-28 9:49AM EDT | 2025-12-19 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 491 | 0.00% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230331P00090000 | 2023-03-28 3:12PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,466 | 3,798 | 25.00% |
| GOOGL230406P00090000 | 2023-03-28 2:06PM EDT | 2023-04-06 | 0.13 | 0.00 | 0.00 | 0.00 | - | 148 | 2,506 | 12.50% |
| GOOGL230414P00090000 | 2023-03-28 3:53PM EDT | 2023-04-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 62 | 436 | 12.50% |
| GOOGL230421P00090000 | 2023-03-28 3:54PM EDT | 2023-04-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,577 | 26,474 | 12.50% |
| GOOGL230428P00090000 | 2023-03-28 3:27PM EDT | 2023-04-28 | 1.21 | 0.00 | 0.00 | 0.00 | - | 335 | 561 | 12.50% |
| GOOGL230505P00090000 | 2023-03-28 3:07PM EDT | 2023-05-05 | 1.50 | 0.00 | 0.00 | 0.00 | - | 174 | 8,336 | 6.25% |
| GOOGL230519P00090000 | 2023-03-28 3:50PM EDT | 2023-05-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 832 | 10,523 | 6.25% |
| GOOGL230616P00090000 | 2023-03-28 3:44PM EDT | 2023-06-16 | 2.56 | 0.00 | 0.00 | 0.00 | - | 723 | 13,239 | 6.25% |
| GOOGL230721P00090000 | 2023-03-28 3:59PM EDT | 2023-07-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 145 | 4,411 | 6.25% |
| GOOGL230818P00090000 | 2023-03-28 3:12PM EDT | 2023-08-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 65 | 1,778 | 3.13% |
| GOOGL230915P00090000 | 2023-03-28 2:20PM EDT | 2023-09-15 | 4.55 | 0.00 | 0.00 | 0.00 | - | 339 | 32,855 | 3.13% |
| GOOGL231020P00090000 | 2023-03-28 9:31AM EDT | 2023-10-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 3.13% |
| GOOGL231117P00090000 | 2023-03-28 3:56PM EDT | 2023-11-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | 44 | 179 | 3.13% |
| GOOGL240119P00090000 | 2023-03-28 1:05PM EDT | 2024-01-19 | 6.42 | 0.00 | 0.00 | 0.00 | - | 58 | 16,606 | 3.13% |
| GOOGL240315P00090000 | 2023-03-28 1:43PM EDT | 2024-03-15 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3,942 | 5,506 | 3.13% |
| GOOGL240621P00090000 | 2023-03-27 10:36AM EDT | 2024-06-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 17 | 7,823 | 3.13% |
| GOOGL240920P00090000 | 2023-03-27 11:54AM EDT | 2024-09-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 614 | 1.56% |
| GOOGL241220P00090000 | 2023-03-28 2:42PM EDT | 2024-12-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 305 | 485 | 1.56% |
| GOOGL250117P00090000 | 2023-03-28 11:48AM EDT | 2025-01-17 | 9.95 | 0.00 | 0.00 | 0.00 | - | 15 | 12,445 | 1.56% |
| GOOGL250620P00090000 | 2023-03-23 3:35PM EDT | 2025-06-20 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,279 | 1.56% |
| GOOGL251219P00090000 | 2023-03-27 1:34PM EDT | 2025-12-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 1.56% |
