Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.949,29 +79,91 (+0,20%) Gold
2.422,10 +36,60 (+1,53%) EUR/USD
1,0877 +0,0007 (+0,07%) Bitcoin EUR
61.354,80 +1.352,16 (+2,25%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:07PM EDT. Markt geöffnet.
Strike:140.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00140000 | 2024-05-17 2:51PM EDT | 2024-05-17 | 37.13 | 36.75 | 37.10 | +1.48 | +4.17% | 134 | 4,292 | 0.00% |
| GOOG240524C00140000 | 2024-05-17 1:54PM EDT | 2024-05-24 | 37.36 | 35.20 | 38.55 | +3.68 | +10.93% | 9 | 197 | 122.61% |
| GOOG240531C00140000 | 2024-05-10 12:59PM EDT | 2024-05-31 | 37.08 | 35.15 | 38.65 | +7.14 | +23.85% | 2 | 46 | 91.36% |
| GOOG240607C00140000 | 2024-05-13 12:50PM EDT | 2024-06-07 | 28.80 | 35.45 | 38.85 | 0.00 | - | 4 | 14 | 78.27% |
| GOOG240621C00140000 | 2024-05-17 1:48PM EDT | 2024-06-21 | 37.83 | 35.65 | 38.00 | +1.56 | +4.30% | 13 | 6,896 | 50.46% |
| GOOG240719C00140000 | 2024-05-16 1:22PM EDT | 2024-07-19 | 36.70 | 36.30 | 38.70 | +0.45 | +1.24% | 1 | 1,271 | 44.64% |
| GOOG240920C00140000 | 2024-05-17 9:55AM EDT | 2024-09-20 | 39.68 | 39.50 | 40.40 | +0.68 | +1.74% | 9 | 4,339 | 40.28% |
| GOOG241018C00140000 | 2024-05-17 10:40AM EDT | 2024-10-18 | 41.33 | 40.75 | 41.75 | +1.33 | +3.33% | 5 | 243 | 41.58% |
| GOOG241115C00140000 | 2024-05-17 1:57PM EDT | 2024-11-15 | 42.45 | 42.20 | 43.00 | +1.19 | +2.88% | 2 | 433 | 42.26% |
| GOOG241220C00140000 | 2024-05-17 2:15PM EDT | 2024-12-20 | 42.93 | 43.20 | 43.85 | +2.78 | +6.92% | 1 | 1,571 | 41.09% |
| GOOG250117C00140000 | 2024-05-17 11:07AM EDT | 2025-01-17 | 43.94 | 44.05 | 44.35 | +1.43 | +3.36% | 3 | 12,422 | 39.96% |
| GOOG250321C00140000 | 2024-05-15 1:23PM EDT | 2025-03-21 | 42.41 | 44.60 | 47.45 | 0.00 | - | 2 | 309 | 42.42% |
| GOOG250620C00140000 | 2024-05-17 12:03PM EDT | 2025-06-20 | 49.15 | 46.85 | 51.20 | +0.88 | +1.82% | 2 | 2,000 | 44.09% |
| GOOG251219C00140000 | 2024-05-16 10:09AM EDT | 2025-12-19 | 52.81 | 53.00 | 54.90 | 0.00 | - | 3 | 2,003 | 41.93% |
| GOOG260116C00140000 | 2024-05-17 2:38PM EDT | 2026-01-16 | 54.50 | 53.75 | 56.05 | +1.85 | +3.51% | 15 | 2,024 | 42.57% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00140000 | 2024-05-17 1:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,488 | 150.00% |
| GOOG240524P00140000 | 2024-05-17 9:51AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,115 | 53.13% |
| GOOG240531P00140000 | 2024-05-17 10:19AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 70 | 610 | 46.48% |
| GOOG240607P00140000 | 2024-05-16 3:45PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.06 | 0.00 | - | 13 | 26 | 41.80% |
| GOOG240614P00140000 | 2024-05-15 10:28AM EDT | 2024-06-14 | 0.13 | 0.04 | 0.11 | 0.00 | - | 10 | 60 | 39.65% |
| GOOG240621P00140000 | 2024-05-17 1:38PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 14 | 5,047 | 35.06% |
| GOOG240628P00140000 | 2024-05-17 10:55AM EDT | 2024-06-28 | 0.11 | 0.04 | 0.10 | -0.06 | -35.29% | 5 | 23 | 32.13% |
| GOOG240719P00140000 | 2024-05-17 2:20PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.22 | -0.05 | -20.00% | 19 | 3,259 | 29.74% |
| GOOG240816P00140000 | 2024-05-17 2:38PM EDT | 2024-08-16 | 0.59 | 0.58 | 0.61 | -0.06 | -9.23% | 6 | 137 | 30.15% |
| GOOG240920P00140000 | 2024-05-17 11:53AM EDT | 2024-09-20 | 0.92 | 0.91 | 0.96 | -0.03 | -3.16% | 238 | 6,380 | 28.49% |
| GOOG241018P00140000 | 2024-05-17 2:22PM EDT | 2024-10-18 | 1.30 | 1.22 | 1.26 | -0.02 | -1.52% | 46 | 808 | 27.64% |
| GOOG241115P00140000 | 2024-05-17 10:48AM EDT | 2024-11-15 | 1.92 | 1.87 | 1.95 | -0.18 | -8.57% | 1 | 443 | 28.76% |
| GOOG241220P00140000 | 2024-05-17 11:10AM EDT | 2024-12-20 | 2.37 | 2.28 | 2.34 | -0.06 | -2.47% | 4 | 1,621 | 27.87% |
| GOOG250117P00140000 | 2024-05-17 1:01PM EDT | 2025-01-17 | 2.65 | 2.65 | 2.74 | -0.17 | -6.03% | 11 | 7,443 | 27.62% |
| GOOG250321P00140000 | 2024-05-16 3:30PM EDT | 2025-03-21 | 3.76 | 3.25 | 3.80 | 0.00 | - | 2 | 1,044 | 27.64% |
| GOOG250620P00140000 | 2024-05-17 12:24PM EDT | 2025-06-20 | 5.05 | 4.95 | 5.25 | -0.56 | -9.98% | 21 | 1,308 | 27.54% |
| GOOG251219P00140000 | 2024-05-16 2:40PM EDT | 2025-12-19 | 7.90 | 7.45 | 8.00 | 0.00 | - | 31 | 489 | 27.47% |
| GOOG260116P00140000 | 2024-05-17 12:57PM EDT | 2026-01-16 | 8.00 | 7.90 | 8.30 | -0.40 | -4.76% | 2 | 904 | 27.30% |
