Deutsche Märkte öffnen in 3 Stunden 52 Minuten
Nikkei 225
39.135,91 +66,23 (+0,17%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.637,91 +4.196,31 (+6,83%) CMC Crypto 200
1.515,59 +161,18 (+11,90%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00105000 | 2024-05-17 1:10PM EDT | 2024-05-24 | 72.15 | 72.10 | 75.80 | 0.00 | - | 16 | 16 | 273.83% |
| GOOG240531C00105000 | 2024-05-16 12:44PM EDT | 2024-05-31 | 70.55 | 73.10 | 75.30 | 0.00 | - | 11 | 14 | 178.13% |
| GOOG240614C00105000 | 2024-05-09 10:28AM EDT | 2024-06-14 | 65.20 | 72.30 | 76.00 | 0.00 | - | 3 | 3 | 116.60% |
| GOOG240621C00105000 | 2024-05-17 1:44PM EDT | 2024-06-21 | 72.60 | 72.40 | 76.00 | 0.00 | - | 27 | 4,441 | 104.44% |
| GOOG240719C00105000 | 2024-05-16 11:23AM EDT | 2024-07-19 | 71.52 | 72.80 | 75.85 | 0.00 | - | 2 | 76 | 78.64% |
| GOOG240920C00105000 | 2024-05-16 9:55AM EDT | 2024-09-20 | 72.00 | 73.80 | 76.75 | 0.00 | - | 1 | 1,127 | 64.70% |
| GOOG241018C00105000 | 2024-05-17 12:03PM EDT | 2024-10-18 | 74.24 | 74.30 | 78.00 | 0.00 | - | 1 | 39 | 64.64% |
| GOOG241115C00105000 | 2024-04-26 12:10PM EDT | 2024-11-15 | 71.64 | 74.90 | 78.50 | 0.00 | - | 2 | 42 | 62.55% |
| GOOG241220C00105000 | 2024-05-17 11:53AM EDT | 2024-12-20 | 75.17 | 75.35 | 79.10 | 0.00 | - | 1 | 1,053 | 59.79% |
| GOOG250117C00105000 | 2024-05-20 9:45AM EDT | 2025-01-17 | 78.25 | 75.85 | 79.50 | +8.25 | +11.79% | 1 | 1,865 | 58.22% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 2025-03-21 | 59.12 | 75.00 | 79.50 | 0.00 | - | 4 | 4 | 50.18% |
| GOOG250620C00105000 | 2024-05-13 2:39PM EDT | 2025-06-20 | 72.00 | 77.50 | 82.00 | 0.00 | - | 2 | 114 | 52.01% |
| GOOG251219C00105000 | 2024-04-29 11:56AM EDT | 2025-12-19 | 73.85 | 80.50 | 85.00 | 0.00 | - | 4 | 100 | 54.71% |
| GOOG260116C00105000 | 2024-05-17 12:22PM EDT | 2026-01-16 | 81.80 | 82.05 | 85.30 | 0.00 | - | 6 | 78 | 50.71% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00105000 | 2024-05-10 11:10AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 168.75% |
| GOOG240621P00105000 | 2024-05-17 9:32AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.18 | 0.00 | - | 3 | 2,736 | 75.59% |
| GOOG240719P00105000 | 2024-05-16 1:38PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 678 | 51.56% |
| GOOG240920P00105000 | 2024-05-15 9:45AM EDT | 2024-09-20 | 0.15 | 0.10 | 0.14 | 0.00 | - | 20 | 4,364 | 40.77% |
| GOOG241018P00105000 | 2024-05-20 10:23AM EDT | 2024-10-18 | 0.16 | 0.08 | 0.21 | -0.03 | -15.79% | 4 | 257 | 38.97% |
| GOOG241115P00105000 | 2024-05-15 3:45PM EDT | 2024-11-15 | 0.35 | 0.26 | 0.34 | 0.00 | - | 5 | 56 | 38.53% |
| GOOG241220P00105000 | 2024-05-16 12:12PM EDT | 2024-12-20 | 0.45 | 0.10 | 0.45 | 0.00 | - | 2 | 994 | 36.91% |
| GOOG250117P00105000 | 2024-05-20 10:14AM EDT | 2025-01-17 | 0.45 | 0.43 | 0.54 | -0.05 | -10.00% | 150 | 2,864 | 35.84% |
| GOOG250321P00105000 | 2024-05-08 1:10PM EDT | 2025-03-21 | 0.82 | 0.00 | 2.85 | 0.00 | - | 1 | 173 | 46.23% |
| GOOG250620P00105000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 4.95 | 0.00 | 1.97 | 0.00 | - | 1 | 976 | 36.82% |
| GOOG251219P00105000 | 2024-05-14 1:30PM EDT | 2025-12-19 | 2.60 | 2.12 | 2.97 | 0.00 | - | 25 | 2,914 | 33.97% |
| GOOG260116P00105000 | 2024-05-20 3:45PM EDT | 2026-01-16 | 2.49 | 2.39 | 2.90 | -0.51 | -17.00% | 6 | 2,520 | 32.96% |
