Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.969,10 +99,72 (+0,25%) Gold
2.420,80 +35,30 (+1,48%) EUR/USD
1,0878 +0,0008 (+0,08%) Bitcoin EUR
61.657,45 +1.681,58 (+2,80%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:44PM EDT. Markt geöffnet.
Strike:135.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00135000 | 2024-05-17 2:59PM EDT | 2024-05-17 | 42.11 | 41.65 | 42.35 | +1.31 | +3.21% | 67 | 2,701 | 0.00% |
| GOOG240524C00135000 | 2024-05-16 10:53AM EDT | 2024-05-24 | 41.03 | 40.35 | 43.50 | 0.00 | - | 6 | 37 | 132.76% |
| GOOG240531C00135000 | 2024-05-16 3:03PM EDT | 2024-05-31 | 42.30 | 40.45 | 43.65 | +1.35 | +3.30% | 1 | 57 | 100.00% |
| GOOG240607C00135000 | 2024-05-13 10:10AM EDT | 2024-06-07 | 32.40 | 40.75 | 43.70 | 0.00 | - | 1 | 4 | 83.40% |
| GOOG240614C00135000 | 2024-05-15 3:37PM EDT | 2024-06-14 | 39.25 | 40.65 | 43.80 | 0.00 | - | 1 | 3 | 74.02% |
| GOOG240621C00135000 | 2024-05-17 1:54PM EDT | 2024-06-21 | 42.88 | 41.05 | 43.35 | +4.85 | +12.75% | 51 | 5,836 | 60.45% |
| GOOG240628C00135000 | 2024-05-13 10:57AM EDT | 2024-06-28 | 33.17 | 41.90 | 43.15 | 0.00 | - | 3 | 3 | 52.49% |
| GOOG240719C00135000 | 2024-05-17 9:49AM EDT | 2024-07-19 | 41.90 | 41.45 | 44.05 | +0.32 | +0.77% | 2 | 3,075 | 52.03% |
| GOOG240816C00135000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 42.61 | 40.35 | 44.30 | 0.00 | - | 1 | 9 | 45.11% |
| GOOG240920C00135000 | 2024-05-17 2:55PM EDT | 2024-09-20 | 45.20 | 44.00 | 46.15 | +2.44 | +5.71% | 3 | 1,629 | 47.57% |
| GOOG241018C00135000 | 2024-05-17 3:22PM EDT | 2024-10-18 | 45.92 | 45.80 | 46.05 | +7.28 | +18.84% | 7 | 172 | 42.65% |
| GOOG241115C00135000 | 2024-05-17 3:21PM EDT | 2024-11-15 | 46.62 | 46.85 | 47.40 | +1.52 | +3.37% | 20 | 55 | 44.04% |
| GOOG241220C00135000 | 2024-05-17 2:32PM EDT | 2024-12-20 | 47.50 | 47.70 | 48.85 | +6.73 | +16.51% | 2 | 2,657 | 44.70% |
| GOOG250117C00135000 | 2024-05-17 2:50PM EDT | 2025-01-17 | 48.50 | 48.40 | 48.95 | +1.13 | +2.39% | 102 | 3,611 | 42.35% |
| GOOG250321C00135000 | 2024-05-17 11:03AM EDT | 2025-03-21 | 50.39 | 49.20 | 51.75 | +8.30 | +19.72% | 1 | 51 | 44.31% |
| GOOG250620C00135000 | 2024-05-14 9:36AM EDT | 2025-06-20 | 54.15 | 51.55 | 53.75 | +5.50 | +11.31% | 1 | 468 | 42.83% |
| GOOG251219C00135000 | 2024-05-15 1:28PM EDT | 2025-12-19 | 54.35 | 56.00 | 58.45 | 0.00 | - | 1 | 540 | 42.75% |
| GOOG260116C00135000 | 2024-05-17 10:50AM EDT | 2026-01-16 | 58.65 | 56.95 | 59.35 | +1.17 | +2.04% | 2 | 765 | 43.08% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00135000 | 2024-05-17 2:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 4,543 | 175.00% |
| GOOG240524P00135000 | 2024-05-16 11:01AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 68 | 711 | 64.84% |
| GOOG240531P00135000 | 2024-05-13 10:50AM EDT | 2024-05-31 | 0.08 | 0.01 | 0.02 | 0.00 | - | 2 | 136 | 50.78% |
| GOOG240607P00135000 | 2024-05-16 12:01PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 20 | 46.48% |
| GOOG240614P00135000 | 2024-05-16 1:06PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.07 | 0.00 | - | 6 | 28 | 42.38% |
| GOOG240621P00135000 | 2024-05-17 11:55AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 10 | 3,890 | 37.99% |
| GOOG240719P00135000 | 2024-05-17 3:23PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 13 | 4,724 | 32.03% |
| GOOG240816P00135000 | 2024-05-15 2:41PM EDT | 2024-08-16 | 0.43 | 0.42 | 0.45 | -0.09 | -17.31% | 3 | 21 | 31.93% |
| GOOG240920P00135000 | 2024-05-17 11:30AM EDT | 2024-09-20 | 0.72 | 0.66 | 0.72 | 0.00 | - | 13 | 4,593 | 29.94% |
| GOOG241018P00135000 | 2024-05-17 2:34PM EDT | 2024-10-18 | 0.94 | 0.89 | 0.94 | -0.05 | -5.05% | 11 | 814 | 28.80% |
| GOOG241115P00135000 | 2024-05-17 11:06AM EDT | 2024-11-15 | 1.52 | 1.43 | 1.52 | -0.04 | -2.56% | 79 | 711 | 29.90% |
| GOOG241220P00135000 | 2024-05-16 3:00PM EDT | 2024-12-20 | 1.78 | 1.74 | 1.81 | -0.07 | -3.78% | 1 | 2,558 | 28.75% |
| GOOG250117P00135000 | 2024-05-17 1:20PM EDT | 2025-01-17 | 2.10 | 2.06 | 2.15 | -0.04 | -1.87% | 14 | 3,590 | 28.44% |
| GOOG250321P00135000 | 2024-05-16 9:42AM EDT | 2025-03-21 | 3.20 | 2.86 | 3.90 | 0.00 | - | 1 | 116 | 30.82% |
| GOOG250620P00135000 | 2024-05-16 2:48PM EDT | 2025-06-20 | 4.50 | 4.00 | 4.85 | 0.00 | - | 4 | 686 | 29.37% |
| GOOG251219P00135000 | 2024-05-17 2:15PM EDT | 2025-12-19 | 6.65 | 5.85 | 6.95 | -0.79 | -10.62% | 5 | 519 | 28.19% |
| GOOG260116P00135000 | 2024-05-17 2:15PM EDT | 2026-01-16 | 6.95 | 6.70 | 7.15 | -0.26 | -3.61% | 6 | 506 | 27.88% |
