Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.931,09 +61,71 (+0,15%) Gold
2.413,30 +27,80 (+1,17%) EUR/USD
1,0871 +0,0001 (+0,01%) Bitcoin EUR
61.640,37 +1.720,64 (+2,87%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:59PM EDT. Markt geöffnet.
Strike:110.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00110000 | 2024-05-17 10:43AM EDT | 2024-05-17 | 67.16 | 66.60 | 67.60 | +0.81 | +1.22% | 4 | 55 | 462.89% |
| GOOG240531C00110000 | 2024-05-17 12:10PM EDT | 2024-05-31 | 67.30 | 66.70 | 67.85 | +19.68 | +41.33% | 2 | 1 | 132.32% |
| GOOG240607C00110000 | 2024-05-10 12:42PM EDT | 2024-06-07 | 59.96 | 66.85 | 67.85 | 0.00 | - | 1 | 1 | 78.71% |
| GOOG240621C00110000 | 2024-05-17 9:32AM EDT | 2024-06-21 | 66.55 | 67.00 | 67.90 | +0.39 | +0.59% | 3 | 2,078 | 69.82% |
| GOOG240719C00110000 | 2024-05-16 11:04AM EDT | 2024-07-19 | 67.15 | 67.50 | 68.35 | 0.00 | - | 2 | 69 | 65.58% |
| GOOG240920C00110000 | 2024-05-15 2:50PM EDT | 2024-09-20 | 65.59 | 68.65 | 69.50 | 0.00 | - | 1 | 2,774 | 58.24% |
| GOOG241018C00110000 | 2024-05-16 9:55AM EDT | 2024-10-18 | 67.50 | 69.10 | 69.90 | 0.00 | - | 5 | 267 | 55.68% |
| GOOG241115C00110000 | 2024-04-23 12:24PM EDT | 2024-11-15 | 54.65 | 69.65 | 70.45 | 0.00 | - | 2 | 45 | 54.44% |
| GOOG241220C00110000 | 2024-05-17 12:03PM EDT | 2024-12-20 | 70.67 | 70.15 | 71.05 | +6.67 | +10.42% | 1 | 791 | 52.56% |
| GOOG250117C00110000 | 2024-05-17 10:39AM EDT | 2025-01-17 | 71.30 | 70.85 | 71.80 | +4.86 | +7.31% | 3 | 1,459 | 52.59% |
| GOOG250321C00110000 | 2024-05-03 1:15PM EDT | 2025-03-21 | 64.02 | 70.35 | 74.35 | 0.00 | - | 1 | 39 | 50.53% |
| GOOG250620C00110000 | 2024-04-29 9:48AM EDT | 2025-06-20 | 66.75 | 71.75 | 76.45 | 0.00 | - | 12 | 753 | 55.49% |
| GOOG251219C00110000 | 2024-05-16 10:02AM EDT | 2025-12-19 | 74.40 | 74.65 | 79.40 | 0.00 | - | 2 | 1,494 | 51.93% |
| GOOG260116C00110000 | 2024-05-17 12:22PM EDT | 2026-01-16 | 77.75 | 75.55 | 79.80 | +5.75 | +7.99% | 2 | 178 | 51.48% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00110000 | 2024-05-10 11:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,461 | 287.50% |
| GOOG240524P00110000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 7 | 103.13% |
| GOOG240531P00110000 | 2024-04-19 9:40AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 75.00% |
| GOOG240621P00110000 | 2024-05-17 9:32AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 2 | 11,167 | 56.25% |
| GOOG240719P00110000 | 2024-05-17 10:54AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 2 | 556 | 45.31% |
| GOOG240816P00110000 | 2024-05-16 10:55AM EDT | 2024-08-16 | 0.10 | 0.07 | 0.14 | 0.00 | - | 1 | 1 | 42.87% |
| GOOG240920P00110000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 0.20 | 0.18 | 0.21 | 0.00 | - | 1 | 2,031 | 38.67% |
| GOOG241018P00110000 | 2024-05-10 10:57AM EDT | 2024-10-18 | 0.37 | 0.22 | 0.29 | 0.00 | - | 5 | 253 | 36.82% |
| GOOG241115P00110000 | 2024-05-01 10:46AM EDT | 2024-11-15 | 0.86 | 0.41 | 0.48 | 0.00 | - | 10 | 160 | 36.87% |
| GOOG241220P00110000 | 2024-05-16 2:56PM EDT | 2024-12-20 | 0.55 | 0.51 | 0.60 | 0.00 | - | 11 | 1,444 | 35.17% |
| GOOG250117P00110000 | 2024-05-16 3:38PM EDT | 2025-01-17 | 0.65 | 0.61 | 0.70 | 0.00 | - | 2 | 3,332 | 34.09% |
| GOOG250321P00110000 | 2024-05-03 10:35AM EDT | 2025-03-21 | 1.33 | 0.01 | 1.67 | 0.00 | - | 1 | 230 | 36.76% |
| GOOG250620P00110000 | 2024-05-16 12:52PM EDT | 2025-06-20 | 2.01 | 1.30 | 3.00 | 0.00 | - | 2 | 1,412 | 37.73% |
| GOOG251219P00110000 | 2024-04-26 2:20PM EDT | 2025-12-19 | 3.10 | 2.72 | 3.00 | 0.00 | - | 2 | 1,035 | 31.28% |
| GOOG260116P00110000 | 2024-05-16 10:33AM EDT | 2026-01-16 | 3.59 | 2.89 | 3.20 | 0.00 | - | 4 | 615 | 31.13% |
