Deutsche Märkte öffnen in 7 Stunden 20 Minuten
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.762,48 +4.744,56 (+7,78%) CMC Crypto 200
1.504,59 +150,17 (+11,11%) 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:115.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00115000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 55.77 | 62.05 | 65.80 | 0.00 | - | 6 | 7 | 206.06% |
| GOOG240531C00115000 | 2024-05-10 10:29AM EDT | 2024-05-31 | 55.28 | 62.20 | 65.30 | 0.00 | - | - | 1 | 122.85% |
| GOOG240607C00115000 | 2024-05-03 2:11PM EDT | 2024-06-07 | 53.88 | 62.25 | 65.50 | 0.00 | - | 20 | 10 | 103.61% |
| GOOG240614C00115000 | 2024-05-07 12:52PM EDT | 2024-06-14 | 58.49 | 62.35 | 66.00 | 0.00 | - | 1 | 1 | 98.00% |
| GOOG240621C00115000 | 2024-05-17 2:39PM EDT | 2024-06-21 | 61.97 | 62.45 | 65.35 | 0.00 | - | 130 | 1,799 | 79.44% |
| GOOG240719C00115000 | 2024-05-17 12:10PM EDT | 2024-07-19 | 62.97 | 62.95 | 65.95 | 0.00 | - | 1 | 127 | 68.41% |
| GOOG240920C00115000 | 2024-05-09 3:09PM EDT | 2024-09-20 | 58.40 | 64.05 | 67.75 | 0.00 | - | 1 | 1,274 | 59.75% |
| GOOG241018C00115000 | 2024-04-26 9:35AM EDT | 2024-10-18 | 61.33 | 64.65 | 67.60 | 0.00 | - | 1 | 83 | 55.31% |
| GOOG241115C00115000 | 2024-04-25 9:53AM EDT | 2024-11-15 | 44.78 | 65.35 | 69.00 | 0.00 | - | 4 | 231 | 56.11% |
| GOOG241220C00115000 | 2024-05-03 3:05PM EDT | 2024-12-20 | 58.45 | 65.90 | 69.65 | 0.00 | - | 1 | 394 | 53.86% |
| GOOG250117C00115000 | 2024-05-20 9:36AM EDT | 2025-01-17 | 68.77 | 66.55 | 70.45 | +2.47 | +3.73% | 2 | 3,028 | 53.38% |
| GOOG250321C00115000 | 2024-05-03 10:05AM EDT | 2025-03-21 | 70.00 | 67.00 | 71.50 | +11.30 | +19.25% | 1 | 18 | 56.60% |
| GOOG250620C00115000 | 2024-05-20 10:02AM EDT | 2025-06-20 | 70.10 | 70.40 | 73.50 | +6.00 | +9.36% | 120 | 267 | 50.80% |
| GOOG251219C00115000 | 2024-05-16 2:45PM EDT | 2025-12-19 | 72.50 | 72.00 | 76.95 | 0.00 | - | 1 | 604 | 51.66% |
| GOOG260116C00115000 | 2024-05-17 12:22PM EDT | 2026-01-16 | 73.75 | 73.80 | 77.40 | 0.00 | - | 6 | 90 | 51.26% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00115000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 373 | 118.75% |
| GOOG240531P00115000 | 2024-05-13 1:17PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 40 | 91.41% |
| GOOG240614P00115000 | 2024-05-20 10:14AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.06 | -0.28 | -93.33% | 4 | 4 | 62.11% |
| GOOG240621P00115000 | 2024-05-20 12:46PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 4,939 | 55.08% |
| GOOG240719P00115000 | 2024-05-17 3:29PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 876 | 43.95% |
| GOOG240816P00115000 | 2024-05-17 3:28PM EDT | 2024-08-16 | 0.13 | 0.07 | 0.11 | 0.00 | - | 3 | 9 | 39.16% |
| GOOG240920P00115000 | 2024-05-16 1:29PM EDT | 2024-09-20 | 0.24 | 0.21 | 0.23 | 0.00 | - | 26 | 1,568 | 36.87% |
| GOOG241018P00115000 | 2024-05-20 11:04AM EDT | 2024-10-18 | 0.33 | 0.25 | 0.32 | -0.25 | -43.10% | 5 | 1,183 | 35.06% |
| GOOG241115P00115000 | 2024-05-20 10:08AM EDT | 2024-11-15 | 0.47 | 0.47 | 0.54 | -0.07 | -12.96% | 2 | 101 | 35.30% |
| GOOG241220P00115000 | 2024-05-16 2:58PM EDT | 2024-12-20 | 0.73 | 0.58 | 0.69 | 0.00 | - | 2 | 2,078 | 33.85% |
| GOOG250117P00115000 | 2024-05-20 11:47AM EDT | 2025-01-17 | 0.79 | 0.75 | 0.81 | -0.04 | -4.82% | 2 | 3,528 | 32.87% |
| GOOG250321P00115000 | 2024-05-16 11:02AM EDT | 2025-03-21 | 1.22 | 1.00 | 3.30 | 0.00 | - | 11 | 492 | 41.52% |
| GOOG250620P00115000 | 2024-05-16 11:20AM EDT | 2025-06-20 | 1.90 | 1.61 | 2.41 | 0.00 | - | 4 | 1,788 | 33.30% |
| GOOG251219P00115000 | 2024-05-13 11:04AM EDT | 2025-12-19 | 3.91 | 2.89 | 3.45 | 0.00 | - | 5 | 425 | 30.60% |
| GOOG260116P00115000 | 2024-05-17 10:06AM EDT | 2026-01-16 | 4.30 | 3.45 | 4.95 | 0.00 | - | 1 | 584 | 33.59% |
