Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.918,08 +48,70 (+0,12%) Gold
2.418,40 +32,90 (+1,38%) EUR/USD
1,0878 +0,0008 (+0,08%) Bitcoin EUR
61.068,51 +1.222,31 (+2,04%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:12PM EDT. Markt geöffnet.
Strike:100.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00100000 | 2024-05-17 10:45AM EDT | 2024-05-17 | 77.22 | 76.45 | 77.75 | +1.55 | +2.05% | 7 | 194 | 541.80% |
| GOOG240524C00100000 | 2024-05-09 11:06AM EDT | 2024-05-24 | 71.07 | 76.45 | 77.95 | 0.00 | - | 3 | 3 | 200.39% |
| GOOG240531C00100000 | 2024-05-17 10:45AM EDT | 2024-05-31 | 77.42 | 76.90 | 77.90 | +4.10 | +5.59% | 5 | 2 | 156.84% |
| GOOG240607C00100000 | 2024-04-26 2:12PM EDT | 2024-06-07 | 73.61 | 76.80 | 77.95 | 0.00 | - | 6 | 6 | 128.52% |
| GOOG240621C00100000 | 2024-05-17 12:39PM EDT | 2024-06-21 | 77.50 | 77.10 | 77.70 | +1.52 | +2.00% | 2 | 12,093 | 101.22% |
| GOOG240719C00100000 | 2024-05-16 12:03PM EDT | 2024-07-19 | 77.19 | 77.45 | 78.15 | +1.02 | +1.34% | 1 | 326 | 83.72% |
| GOOG240920C00100000 | 2024-05-15 2:50PM EDT | 2024-09-20 | 75.34 | 78.25 | 79.15 | 0.00 | - | 1 | 286 | 68.58% |
| GOOG241018C00100000 | 2024-05-17 11:53AM EDT | 2024-10-18 | 78.82 | 78.65 | 79.45 | +7.22 | +10.08% | 1 | 15 | 64.75% |
| GOOG241115C00100000 | 2024-05-08 12:52PM EDT | 2024-11-15 | 74.20 | 79.20 | 80.05 | 0.00 | - | 3 | 15 | 63.28% |
| GOOG241220C00100000 | 2024-05-14 2:08PM EDT | 2024-12-20 | 74.96 | 79.60 | 80.55 | 0.00 | - | 7 | 601 | 60.43% |
| GOOG250117C00100000 | 2024-05-17 10:08AM EDT | 2025-01-17 | 79.90 | 80.05 | 81.00 | +0.70 | +0.88% | 1 | 3,091 | 59.06% |
| GOOG250321C00100000 | 2024-05-13 3:27PM EDT | 2025-03-21 | 74.44 | 79.35 | 83.60 | 0.00 | - | 7 | 5,755 | 56.51% |
| GOOG250620C00100000 | 2024-05-17 12:19PM EDT | 2025-06-20 | 83.00 | 80.55 | 85.45 | +4.24 | +5.38% | 2 | 528 | 54.58% |
| GOOG251219C00100000 | 2024-05-10 2:50PM EDT | 2025-12-19 | 79.51 | 83.00 | 88.00 | 0.00 | - | 12 | 367 | 51.30% |
| GOOG260116C00100000 | 2024-05-17 11:02AM EDT | 2026-01-16 | 86.00 | 85.25 | 88.45 | +1.00 | +1.18% | 4 | 691 | 53.11% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00100000 | 2024-05-13 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,026 | 343.75% |
| GOOG240524P00100000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 121.88% |
| GOOG240531P00100000 | 2024-05-14 12:33PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 87.50% |
| GOOG240621P00100000 | 2024-05-16 3:05PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 4,302 | 63.28% |
| GOOG240719P00100000 | 2024-05-13 11:10AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 361 | 51.17% |
| GOOG240920P00100000 | 2024-05-16 11:36AM EDT | 2024-09-20 | 0.13 | 0.10 | 0.14 | 0.00 | - | 1 | 2,665 | 42.87% |
| GOOG241018P00100000 | 2024-05-14 3:00PM EDT | 2024-10-18 | 0.15 | 0.12 | 0.18 | 0.00 | - | 10 | 60 | 40.14% |
| GOOG241115P00100000 | 2024-05-16 10:14AM EDT | 2024-11-15 | 0.26 | 0.23 | 0.30 | 0.00 | - | 5 | 488 | 39.84% |
| GOOG241220P00100000 | 2024-05-17 9:57AM EDT | 2024-12-20 | 0.35 | 0.31 | 0.40 | -0.01 | -2.78% | 70 | 1,113 | 38.23% |
| GOOG250117P00100000 | 2024-05-16 2:31PM EDT | 2025-01-17 | 0.42 | 0.40 | 0.46 | 0.00 | - | 757 | 4,104 | 36.87% |
| GOOG250321P00100000 | 2024-05-13 12:18PM EDT | 2025-03-21 | 1.03 | 0.00 | 1.90 | 0.00 | - | 10 | 1,111 | 43.93% |
| GOOG250620P00100000 | 2024-05-16 11:40AM EDT | 2025-06-20 | 0.99 | 0.20 | 2.80 | 0.00 | - | 1 | 1,660 | 42.68% |
| GOOG251219P00100000 | 2024-05-15 10:44AM EDT | 2025-12-19 | 1.97 | 0.00 | 3.90 | 0.00 | - | 2 | 705 | 38.92% |
| GOOG260116P00100000 | 2024-05-16 3:26PM EDT | 2026-01-16 | 2.20 | 2.00 | 4.05 | 0.00 | - | 5 | 1,032 | 38.45% |
