Deutsche Märkte öffnen in 1 Stunde 36 Minute
Nikkei 225
39.024,85 -44,83 (-0,11%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.341,32 +3.583,64 (+5,80%) CMC Crypto 200
1.523,52 +169,10 (+12,49%) 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:145.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00145000 | 2024-05-20 3:33PM EDT | 2024-05-24 | 34.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240531C00145000 | 2024-05-20 2:04PM EDT | 2024-05-31 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240607C00145000 | 2024-05-17 12:35PM EDT | 2024-06-07 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240614C00145000 | 2024-05-17 12:08PM EDT | 2024-06-14 | 32.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00145000 | 2024-05-20 2:31PM EDT | 2024-06-21 | 34.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240628C00145000 | 2024-05-17 12:35PM EDT | 2024-06-28 | 32.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240719C00145000 | 2024-05-20 12:44PM EDT | 2024-07-19 | 34.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240816C00145000 | 2024-05-17 2:46PM EDT | 2024-08-16 | 34.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG240920C00145000 | 2024-05-20 3:52PM EDT | 2024-09-20 | 37.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| GOOG241018C00145000 | 2024-05-16 10:52AM EDT | 2024-10-18 | 35.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG241115C00145000 | 2024-05-20 11:52AM EDT | 2024-11-15 | 38.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOG241220C00145000 | 2024-05-20 11:27AM EDT | 2024-12-20 | 40.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00145000 | 2024-05-20 3:57PM EDT | 2025-01-17 | 41.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GOOG250321C00145000 | 2024-05-20 11:27AM EDT | 2025-03-21 | 43.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00145000 | 2024-05-20 3:31PM EDT | 2025-06-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219C00145000 | 2024-05-07 12:10PM EDT | 2025-12-19 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00145000 | 2024-05-20 3:47PM EDT | 2026-01-16 | 52.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00145000 | 2024-05-20 9:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOG240531P00145000 | 2024-05-20 2:34PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| GOOG240607P00145000 | 2024-05-20 1:03PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| GOOG240614P00145000 | 2024-05-20 12:31PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG240621P00145000 | 2024-05-20 3:45PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| GOOG240628P00145000 | 2024-05-20 12:33PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG240719P00145000 | 2024-05-20 3:28PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| GOOG240816P00145000 | 2024-05-20 3:56PM EDT | 2024-08-16 | 0.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOG240920P00145000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOG241018P00145000 | 2024-05-20 3:51PM EDT | 2024-10-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOG241115P00145000 | 2024-05-20 10:58AM EDT | 2024-11-15 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG241220P00145000 | 2024-05-20 10:59AM EDT | 2024-12-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG250117P00145000 | 2024-05-20 3:51PM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| GOOG250321P00145000 | 2024-05-20 9:59AM EDT | 2025-03-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG250620P00145000 | 2024-05-20 9:46AM EDT | 2025-06-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GOOG251219P00145000 | 2024-05-20 1:14PM EDT | 2025-12-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| GOOG260116P00145000 | 2024-05-20 9:57AM EDT | 2026-01-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
