Deutsche Märkte schließen in 2 Stunden
DAX
18.696,53 -42,28 (-0,23%) Euro Stoxx 50
5.055,94 -16,51 (-0,33%) Dow Jones 30
39.923,81 +54,43 (+0,14%) Gold
2.408,00 +22,50 (+0,94%) EUR/USD
1,0858 -0,0012 (-0,11%) Bitcoin EUR
61.080,75 +284,38 (+0,47%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:30AM EDT. Markt geöffnet.
Strike:160.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00160000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 15.15 | 0.00 | 0.00 | 0.00 | - | 158 | 16,528 | 0.00% |
| GOOG240524C00160000 | 2024-05-16 2:22PM EDT | 2024-05-24 | 16.00 | 0.00 | 0.00 | 0.00 | - | 49 | 2,615 | 0.00% |
| GOOG240531C00160000 | 2024-05-16 2:22PM EDT | 2024-05-31 | 16.20 | 0.00 | 0.00 | 0.00 | - | 12 | 509 | 0.00% |
| GOOG240607C00160000 | 2024-05-16 11:02AM EDT | 2024-06-07 | 16.85 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| GOOG240614C00160000 | 2024-05-16 11:27AM EDT | 2024-06-14 | 16.85 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| GOOG240621C00160000 | 2024-05-16 3:47PM EDT | 2024-06-21 | 16.48 | 0.00 | 0.00 | 0.00 | - | 361 | 12,827 | 0.00% |
| GOOG240628C00160000 | 2024-05-16 12:37PM EDT | 2024-06-28 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOG240719C00160000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 17.94 | 0.00 | 0.00 | 0.00 | - | 31 | 3,674 | 0.00% |
| GOOG240816C00160000 | 2024-05-16 3:00PM EDT | 2024-08-16 | 20.55 | 0.00 | 0.00 | 0.00 | - | 33 | 122 | 0.00% |
| GOOG240920C00160000 | 2024-05-16 1:49PM EDT | 2024-09-20 | 21.62 | 0.00 | 0.00 | 0.00 | - | 28 | 19,084 | 0.00% |
| GOOG241018C00160000 | 2024-05-16 12:49PM EDT | 2024-10-18 | 22.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,045 | 0.00% |
| GOOG241115C00160000 | 2024-05-15 10:00AM EDT | 2024-11-15 | 23.20 | 0.00 | 0.00 | 0.00 | - | 15 | 604 | 0.00% |
| GOOG241220C00160000 | 2024-05-16 3:32PM EDT | 2024-12-20 | 26.39 | 0.00 | 0.00 | 0.00 | - | 9 | 3,114 | 0.00% |
| GOOG250117C00160000 | 2024-05-16 3:57PM EDT | 2025-01-17 | 27.53 | 0.00 | 0.00 | 0.00 | - | 46 | 11,264 | 0.00% |
| GOOG250321C00160000 | 2024-05-16 11:04AM EDT | 2025-03-21 | 30.73 | 0.00 | 0.00 | 0.00 | - | 2 | 2,363 | 0.00% |
| GOOG250620C00160000 | 2024-05-16 10:42AM EDT | 2025-06-20 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,106 | 0.00% |
| GOOG251219C00160000 | 2024-05-16 10:48AM EDT | 2025-12-19 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 809 | 0.00% |
| GOOG260116C00160000 | 2024-05-16 3:23PM EDT | 2026-01-16 | 40.30 | 0.00 | 0.00 | 0.00 | - | 16 | 2,364 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00160000 | 2024-05-16 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,172 | 16,375 | 50.00% |
| GOOG240524P00160000 | 2024-05-16 3:54PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 250 | 1,482 | 12.50% |
| GOOG240531P00160000 | 2024-05-16 3:54PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 125 | 959 | 12.50% |
| GOOG240607P00160000 | 2024-05-16 3:56PM EDT | 2024-06-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 51 | 750 | 6.25% |
| GOOG240614P00160000 | 2024-05-16 3:51PM EDT | 2024-06-14 | 0.46 | 0.00 | 0.00 | 0.00 | - | 94 | 599 | 6.25% |
| GOOG240621P00160000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 438 | 2,802 | 6.25% |
| GOOG240628P00160000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 0.73 | 0.00 | 0.00 | 0.00 | - | 27 | 90 | 6.25% |
| GOOG240719P00160000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 169 | 6,558 | 6.25% |
| GOOG240816P00160000 | 2024-05-16 3:41PM EDT | 2024-08-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 84 | 234 | 3.13% |
| GOOG240920P00160000 | 2024-05-16 2:42PM EDT | 2024-09-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 21 | 3,471 | 3.13% |
| GOOG241018P00160000 | 2024-05-16 11:04AM EDT | 2024-10-18 | 4.24 | 0.00 | 0.00 | 0.00 | - | 52 | 462 | 3.13% |
| GOOG241115P00160000 | 2024-05-16 2:26PM EDT | 2024-11-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | 19 | 966 | 3.13% |
| GOOG241220P00160000 | 2024-05-16 1:50PM EDT | 2024-12-20 | 6.49 | 0.00 | 0.00 | 0.00 | - | 9 | 371 | 3.13% |
| GOOG250117P00160000 | 2024-05-16 3:40PM EDT | 2025-01-17 | 7.03 | 0.00 | 0.00 | 0.00 | - | 25 | 3,389 | 3.13% |
| GOOG250321P00160000 | 2024-05-14 2:21PM EDT | 2025-03-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 3.13% |
| GOOG250620P00160000 | 2024-05-16 2:54PM EDT | 2025-06-20 | 10.58 | 0.00 | 0.00 | 0.00 | - | 15 | 376 | 1.56% |
| GOOG251219P00160000 | 2024-05-14 2:27PM EDT | 2025-12-19 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 1.56% |
| GOOG260116P00160000 | 2024-05-16 3:47PM EDT | 2026-01-16 | 14.78 | 0.00 | 0.00 | 0.00 | - | 10 | 507 | 1.56% |
