Deutsche Märkte öffnen in 7 Stunden 45 Minuten
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
64.455,10 +3.417,88 (+5,60%) CMC Crypto 200
1.485,51 +131,10 (+9,68%) 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:125.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00125000 | 2024-05-17 3:19PM EDT | 2024-05-24 | 52.24 | 52.05 | 55.80 | 0.00 | - | 4 | 9 | 172.17% |
| GOOG240531C00125000 | 2024-05-20 1:52PM EDT | 2024-05-31 | 53.67 | 52.20 | 55.30 | +1.39 | +2.66% | 1 | 1 | 102.25% |
| GOOG240607C00125000 | 2024-05-16 3:48PM EDT | 2024-06-07 | 50.63 | 52.30 | 55.55 | 0.00 | - | 10 | 19 | 88.28% |
| GOOG240614C00125000 | 2024-05-17 11:14AM EDT | 2024-06-14 | 52.12 | 53.10 | 55.70 | 0.00 | - | 1 | 1 | 87.06% |
| GOOG240621C00125000 | 2024-05-16 3:03PM EDT | 2024-06-21 | 51.18 | 52.50 | 55.40 | 0.00 | - | 9 | 5,226 | 67.63% |
| GOOG240719C00125000 | 2024-05-08 12:40PM EDT | 2024-07-19 | 47.78 | 53.05 | 56.10 | 0.00 | - | 1 | 461 | 59.06% |
| GOOG240816C00125000 | 2024-05-17 2:24PM EDT | 2024-08-16 | 53.20 | 53.70 | 57.45 | 0.00 | - | 4 | 4 | 57.50% |
| GOOG240920C00125000 | 2024-05-20 11:58AM EDT | 2024-09-20 | 55.71 | 54.40 | 57.40 | +0.81 | +1.48% | 1 | 6,855 | 50.72% |
| GOOG241018C00125000 | 2024-04-26 9:36AM EDT | 2024-10-18 | 52.61 | 55.10 | 58.80 | 0.00 | - | 1 | 532 | 51.10% |
| GOOG241115C00125000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 48.02 | 55.95 | 59.65 | 0.00 | - | 1 | 92 | 50.49% |
| GOOG241220C00125000 | 2024-05-20 10:48AM EDT | 2024-12-20 | 58.53 | 56.65 | 60.35 | +1.88 | +3.32% | 14 | 811 | 54.88% |
| GOOG250117C00125000 | 2024-05-20 1:27PM EDT | 2025-01-17 | 58.00 | 58.40 | 59.20 | +0.43 | +0.75% | 3 | 3,334 | 48.08% |
| GOOG250321C00125000 | 2024-05-20 9:50AM EDT | 2025-03-21 | 60.95 | 58.25 | 62.50 | +2.27 | +3.87% | 3 | 47 | 51.55% |
| GOOG250620C00125000 | 2024-05-14 3:17PM EDT | 2025-06-20 | 56.98 | 61.55 | 65.00 | 0.00 | - | 1 | 631 | 50.61% |
| GOOG251219C00125000 | 2024-05-20 12:07PM EDT | 2025-12-19 | 66.00 | 64.05 | 69.00 | +4.50 | +7.32% | 15 | 498 | 48.65% |
| GOOG260116C00125000 | 2024-05-20 11:06AM EDT | 2026-01-16 | 67.22 | 66.65 | 69.00 | +2.13 | +3.27% | 1 | 846 | 47.52% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00125000 | 2024-05-16 11:19AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 117 | 114.84% |
| GOOG240531P00125000 | 2024-05-10 11:41AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 136 | 64.06% |
| GOOG240607P00125000 | 2024-05-10 1:40PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 12 | 56.25% |
| GOOG240614P00125000 | 2024-05-09 9:51AM EDT | 2024-06-14 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 52.34% |
| GOOG240621P00125000 | 2024-05-20 1:12PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 9,964 | 48.24% |
| GOOG240628P00125000 | 2024-05-13 2:08PM EDT | 2024-06-28 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 1 | 49.02% |
| GOOG240719P00125000 | 2024-05-20 11:03AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.09 | -0.04 | -36.36% | 11 | 1,737 | 38.18% |
| GOOG240816P00125000 | 2024-05-20 10:19AM EDT | 2024-08-16 | 0.19 | 0.17 | 0.20 | -0.16 | -45.71% | 2 | 30 | 35.40% |
| GOOG240920P00125000 | 2024-05-20 11:37AM EDT | 2024-09-20 | 0.38 | 0.31 | 0.37 | -0.02 | -5.00% | 401 | 4,417 | 33.18% |
| GOOG241018P00125000 | 2024-05-17 10:41AM EDT | 2024-10-18 | 0.54 | 0.46 | 0.52 | 0.00 | - | 1 | 596 | 31.89% |
| GOOG241115P00125000 | 2024-05-17 10:18AM EDT | 2024-11-15 | 0.88 | 0.80 | 0.88 | 0.00 | - | 4 | 201 | 32.62% |
| GOOG241220P00125000 | 2024-05-20 1:41PM EDT | 2024-12-20 | 1.04 | 0.98 | 1.08 | -0.06 | -5.45% | 2 | 3,873 | 31.24% |
| GOOG250117P00125000 | 2024-05-20 3:17PM EDT | 2025-01-17 | 1.21 | 1.21 | 1.30 | -0.11 | -8.33% | 6 | 5,336 | 30.70% |
| GOOG250321P00125000 | 2024-05-20 10:07AM EDT | 2025-03-21 | 1.78 | 1.72 | 1.90 | -0.12 | -6.32% | 1 | 6,281 | 30.13% |
| GOOG250620P00125000 | 2024-05-16 12:52PM EDT | 2025-06-20 | 3.74 | 2.53 | 2.98 | 0.00 | - | 1 | 1,064 | 30.10% |
| GOOG251219P00125000 | 2024-05-16 10:59AM EDT | 2025-12-19 | 4.80 | 4.40 | 4.85 | 0.00 | - | 10 | 599 | 29.30% |
| GOOG260116P00125000 | 2024-05-17 3:19PM EDT | 2026-01-16 | 5.15 | 4.80 | 5.15 | 0.00 | - | 72 | 681 | 29.24% |
