Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.937,79 +68,41 (+0,17%) Gold
2.416,80 +31,30 (+1,31%) EUR/USD
1,0875 +0,0006 (+0,05%) Bitcoin EUR
61.580,98 +2.042,02 (+3,43%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:31PM EDT. Markt geöffnet.
Strike:155.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00155000 | 2024-05-17 1:10PM EDT | 2024-05-17 | 22.30 | 22.35 | 22.60 | +1.90 | +9.31% | 279 | 5,263 | 134.38% |
| GOOG240524C00155000 | 2024-05-17 1:04PM EDT | 2024-05-24 | 22.63 | 22.55 | 22.85 | +1.96 | +9.48% | 14 | 377 | 57.81% |
| GOOG240531C00155000 | 2024-05-17 12:15PM EDT | 2024-05-31 | 22.37 | 22.65 | 22.90 | +1.33 | +6.32% | 40 | 392 | 46.75% |
| GOOG240607C00155000 | 2024-05-16 2:24PM EDT | 2024-06-07 | 21.50 | 22.90 | 23.40 | 0.00 | - | 2 | 35 | 45.80% |
| GOOG240614C00155000 | 2024-05-17 9:46AM EDT | 2024-06-14 | 21.66 | 22.30 | 23.65 | +3.04 | +16.33% | 2 | 14 | 42.53% |
| GOOG240621C00155000 | 2024-05-17 12:51PM EDT | 2024-06-21 | 23.15 | 22.85 | 23.45 | +1.73 | +8.08% | 13 | 12,300 | 36.28% |
| GOOG240628C00155000 | 2024-05-16 1:49PM EDT | 2024-06-28 | 21.52 | 19.75 | 23.40 | +1.77 | +8.96% | 1 | 4 | 32.75% |
| GOOG240719C00155000 | 2024-05-17 1:16PM EDT | 2024-07-19 | 24.35 | 24.30 | 24.45 | +1.95 | +8.75% | 48 | 3,672 | 33.57% |
| GOOG240816C00155000 | 2024-05-17 11:07AM EDT | 2024-08-16 | 25.35 | 25.90 | 26.15 | +0.97 | +3.98% | 3 | 60 | 35.37% |
| GOOG240920C00155000 | 2024-05-17 11:44AM EDT | 2024-09-20 | 26.70 | 27.35 | 27.60 | +0.75 | +2.89% | 19 | 5,983 | 34.89% |
| GOOG241018C00155000 | 2024-05-17 11:40AM EDT | 2024-10-18 | 27.90 | 28.45 | 28.75 | +1.10 | +4.10% | 3 | 671 | 34.84% |
| GOOG241115C00155000 | 2024-05-16 2:51PM EDT | 2024-11-15 | 28.95 | 30.00 | 30.45 | 0.00 | - | 1 | 205 | 36.33% |
| GOOG241220C00155000 | 2024-05-16 2:29PM EDT | 2024-12-20 | 30.28 | 31.50 | 31.75 | 0.00 | - | 18 | 4,819 | 36.19% |
| GOOG250117C00155000 | 2024-05-16 3:53PM EDT | 2025-01-17 | 31.20 | 32.50 | 33.10 | 0.00 | - | 9 | 3,168 | 36.87% |
| GOOG250321C00155000 | 2024-05-16 10:18AM EDT | 2025-03-21 | 33.77 | 34.10 | 36.80 | +0.17 | +0.51% | 1 | 217 | 39.59% |
| GOOG250620C00155000 | 2024-05-17 12:44PM EDT | 2025-06-20 | 38.43 | 38.45 | 39.10 | -0.01 | -0.03% | 2 | 1,883 | 38.39% |
| GOOG251219C00155000 | 2024-05-14 1:30PM EDT | 2025-12-19 | 40.80 | 43.90 | 46.15 | 0.00 | - | 3 | 277 | 40.88% |
| GOOG260116C00155000 | 2024-05-17 12:45PM EDT | 2026-01-16 | 45.50 | 44.10 | 47.70 | +1.10 | +2.48% | 5 | 1,085 | 41.87% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00155000 | 2024-05-17 12:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 149 | 5,435 | 90.63% |
| GOOG240524P00155000 | 2024-05-17 11:21AM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 29 | 730 | 40.23% |
| GOOG240531P00155000 | 2024-05-16 3:44PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1 | 620 | 32.42% |
| GOOG240607P00155000 | 2024-05-17 11:49AM EDT | 2024-06-07 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 13 | 250 | 28.91% |
| GOOG240614P00155000 | 2024-05-17 12:53PM EDT | 2024-06-14 | 0.18 | 0.18 | 0.20 | -0.07 | -28.00% | 150 | 370 | 27.15% |
| GOOG240621P00155000 | 2024-05-17 1:13PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.27 | -0.09 | -25.71% | 82 | 7,896 | 25.83% |
| GOOG240628P00155000 | 2024-05-17 1:14PM EDT | 2024-06-28 | 0.32 | 0.29 | 0.36 | -0.10 | -24.39% | 11 | 90 | 25.07% |
| GOOG240719P00155000 | 2024-05-17 1:12PM EDT | 2024-07-19 | 0.65 | 0.64 | 0.68 | -0.14 | -17.72% | 27 | 4,267 | 23.87% |
| GOOG240816P00155000 | 2024-05-17 12:28PM EDT | 2024-08-16 | 1.76 | 1.68 | 1.72 | -0.23 | -11.56% | 15 | 173 | 26.14% |
| GOOG240920P00155000 | 2024-05-17 12:54PM EDT | 2024-09-20 | 2.43 | 2.37 | 2.44 | -0.31 | -11.31% | 22 | 2,926 | 25.19% |
| GOOG241018P00155000 | 2024-05-16 11:07AM EDT | 2024-10-18 | 3.18 | 2.98 | 3.05 | 0.00 | - | 10 | 669 | 24.87% |
| GOOG241115P00155000 | 2024-05-16 3:54PM EDT | 2024-11-15 | 4.37 | 4.05 | 4.15 | -0.03 | -0.68% | 3 | 626 | 26.08% |
| GOOG241220P00155000 | 2024-05-17 10:51AM EDT | 2024-12-20 | 4.95 | 4.70 | 4.85 | -0.10 | -1.98% | 82 | 899 | 25.66% |
| GOOG250117P00155000 | 2024-05-17 12:48PM EDT | 2025-01-17 | 5.27 | 5.20 | 5.40 | -0.43 | -7.54% | 7 | 1,726 | 25.43% |
| GOOG250321P00155000 | 2024-05-16 11:46AM EDT | 2025-03-21 | 6.85 | 5.55 | 8.10 | 0.00 | - | 1 | 403 | 27.98% |
| GOOG250620P00155000 | 2024-05-17 12:16PM EDT | 2025-06-20 | 8.65 | 8.20 | 9.55 | -0.15 | -1.70% | 911 | 574 | 26.99% |
| GOOG251219P00155000 | 2024-05-07 12:07PM EDT | 2025-12-19 | 13.00 | 9.75 | 12.15 | 0.00 | - | 1 | 111 | 25.85% |
| GOOG260116P00155000 | 2024-05-17 1:07PM EDT | 2026-01-16 | 12.20 | 11.95 | 12.50 | -0.70 | -5.43% | 5 | 619 | 25.70% |
