Deutsche Märkte öffnen in 6 Stunden 14 Minuten
Nikkei 225
39.330,62 +260,94 (+0,67%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.712,90 +4.628,23 (+7,58%) CMC Crypto 200
1.520,35 +165,93 (+12,24%) 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:130.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00130000 | 2024-05-17 10:16AM EDT | 2024-05-24 | 46.95 | 47.05 | 50.80 | 0.00 | - | 3 | 14 | 174.41% |
| GOOG240531C00130000 | 2024-05-15 1:34PM EDT | 2024-05-31 | 43.51 | 48.10 | 50.35 | 0.00 | - | 1 | 143 | 116.31% |
| GOOG240607C00130000 | 2024-05-17 1:48PM EDT | 2024-06-07 | 47.63 | 47.40 | 50.55 | 0.00 | - | 1 | 3 | 83.84% |
| GOOG240614C00130000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 47.44 | 47.40 | 51.10 | 0.00 | - | 3 | 4 | 77.64% |
| GOOG240621C00130000 | 2024-05-20 3:40PM EDT | 2024-06-21 | 49.28 | 47.55 | 50.10 | +1.64 | +3.44% | 14 | 7,898 | 58.94% |
| GOOG240628C00130000 | 2024-05-17 1:00PM EDT | 2024-06-28 | 47.98 | 47.65 | 50.95 | 0.00 | - | 1 | 1 | 63.01% |
| GOOG240719C00130000 | 2024-05-16 11:22AM EDT | 2024-07-19 | 46.90 | 48.15 | 51.15 | 0.00 | - | 21 | 578 | 55.05% |
| GOOG240816C00130000 | 2024-05-17 1:09PM EDT | 2024-08-16 | 51.05 | 48.90 | 51.95 | +1.89 | +3.84% | 4 | 1 | 51.77% |
| GOOG240920C00130000 | 2024-05-20 3:08PM EDT | 2024-09-20 | 51.25 | 49.60 | 52.60 | +1.83 | +3.70% | 7 | 4,705 | 55.27% |
| GOOG241018C00130000 | 2024-05-10 12:19PM EDT | 2024-10-18 | 43.39 | 50.35 | 53.25 | 0.00 | - | 2 | 864 | 52.56% |
| GOOG241115C00130000 | 2024-05-17 2:08PM EDT | 2024-11-15 | 51.22 | 52.25 | 53.20 | 0.00 | - | 4 | 118 | 48.08% |
| GOOG241220C00130000 | 2024-05-15 3:57PM EDT | 2024-12-20 | 53.89 | 52.95 | 53.95 | +4.69 | +9.53% | 1 | 1,018 | 46.47% |
| GOOG250117C00130000 | 2024-05-20 11:55AM EDT | 2025-01-17 | 53.80 | 53.85 | 54.70 | +1.40 | +2.67% | 1 | 2,978 | 45.94% |
| GOOG250321C00130000 | 2024-05-20 9:50AM EDT | 2025-03-21 | 56.65 | 54.05 | 58.50 | +6.17 | +12.22% | 3 | 63 | 50.28% |
| GOOG250620C00130000 | 2024-05-20 9:42AM EDT | 2025-06-20 | 59.56 | 57.25 | 59.90 | +2.21 | +3.85% | 2 | 1,324 | 46.96% |
| GOOG251219C00130000 | 2024-05-20 12:06PM EDT | 2025-12-19 | 62.25 | 60.50 | 63.85 | +1.07 | +1.75% | 4 | 889 | 45.27% |
| GOOG260116C00130000 | 2024-05-20 10:06AM EDT | 2026-01-16 | 64.21 | 62.75 | 64.20 | +3.80 | +6.29% | 1 | 630 | 44.75% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00130000 | 2024-05-17 10:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 226 | 115.63% |
| GOOG240531P00130000 | 2024-05-16 9:55AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 202 | 64.06% |
| GOOG240607P00130000 | 2024-05-20 10:06AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 3 | 51.56% |
| GOOG240621P00130000 | 2024-05-20 12:38PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 21 | 7,725 | 45.12% |
| GOOG240628P00130000 | 2024-05-16 1:22PM EDT | 2024-06-28 | 0.08 | 0.02 | 0.12 | 0.00 | - | 2 | 3 | 44.73% |
| GOOG240719P00130000 | 2024-05-20 3:14PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 26 | 2,924 | 35.65% |
| GOOG240816P00130000 | 2024-05-20 3:51PM EDT | 2024-08-16 | 0.25 | 0.23 | 0.26 | -0.08 | -24.24% | 11 | 67 | 33.55% |
| GOOG240920P00130000 | 2024-05-20 12:58PM EDT | 2024-09-20 | 0.45 | 0.42 | 0.48 | -0.05 | -10.00% | 13 | 6,068 | 31.64% |
| GOOG241018P00130000 | 2024-05-20 3:06PM EDT | 2024-10-18 | 0.65 | 0.61 | 0.69 | -0.36 | -35.64% | 3 | 1,584 | 30.71% |
| GOOG241115P00130000 | 2024-05-20 2:34PM EDT | 2024-11-15 | 1.05 | 0.99 | 1.08 | -0.11 | -9.48% | 3 | 861 | 31.15% |
| GOOG241220P00130000 | 2024-05-20 3:11PM EDT | 2024-12-20 | 1.28 | 1.27 | 1.32 | -0.13 | -9.22% | 7 | 4,692 | 29.91% |
| GOOG250117P00130000 | 2024-05-20 2:44PM EDT | 2025-01-17 | 1.55 | 1.48 | 1.63 | -0.19 | -10.92% | 24 | 4,199 | 29.69% |
| GOOG250321P00130000 | 2024-05-16 2:58PM EDT | 2025-03-21 | 2.44 | 2.17 | 2.37 | 0.00 | - | 1,505 | 2,037 | 29.36% |
| GOOG250620P00130000 | 2024-05-20 1:52PM EDT | 2025-06-20 | 3.30 | 3.15 | 3.40 | -0.35 | -9.59% | 16 | 680 | 28.83% |
| GOOG251219P00130000 | 2024-05-17 3:57PM EDT | 2025-12-19 | 5.50 | 4.95 | 5.80 | 0.00 | - | 2 | 316 | 28.90% |
| GOOG260116P00130000 | 2024-05-20 10:40AM EDT | 2026-01-16 | 5.89 | 5.65 | 6.30 | -0.12 | -2.00% | 3 | 605 | 29.16% |
