Deutsche Märkte öffnen in 3 Stunden 31 Minuten
Nikkei 225
39.135,91 +66,23 (+0,17%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.664,79 +4.329,14 (+7,06%) CMC Crypto 200
1.515,93 +161,51 (+11,93%) 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:165.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00165000 | 2024-05-20 3:05PM EDT | 2024-05-24 | 13.80 | 13.25 | 13.90 | +1.31 | +10.49% | 311 | 3,644 | 56.59% |
| GOOG240531C00165000 | 2024-05-20 3:08PM EDT | 2024-05-31 | 14.10 | 13.60 | 14.10 | +1.35 | +10.59% | 58 | 3,266 | 37.84% |
| GOOG240607C00165000 | 2024-05-20 3:15PM EDT | 2024-06-07 | 14.50 | 12.75 | 14.35 | +0.88 | +6.46% | 62 | 529 | 32.69% |
| GOOG240614C00165000 | 2024-05-20 12:46PM EDT | 2024-06-14 | 13.99 | 13.70 | 14.90 | +0.54 | +4.01% | 5 | 159 | 32.78% |
| GOOG240621C00165000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 14.61 | 14.60 | 14.85 | +0.68 | +4.88% | 96 | 14,432 | 28.59% |
| GOOG240628C00165000 | 2024-05-20 3:06PM EDT | 2024-06-28 | 15.10 | 14.95 | 15.15 | +1.29 | +9.34% | 17 | 99 | 27.89% |
| GOOG240719C00165000 | 2024-05-20 3:34PM EDT | 2024-07-19 | 16.55 | 16.20 | 16.35 | +1.10 | +7.12% | 59 | 3,207 | 28.29% |
| GOOG240816C00165000 | 2024-05-20 3:34PM EDT | 2024-08-16 | 18.92 | 18.55 | 18.75 | +0.94 | +5.23% | 35 | 130 | 31.85% |
| GOOG240920C00165000 | 2024-05-20 3:44PM EDT | 2024-09-20 | 20.50 | 20.20 | 20.40 | +0.97 | +4.97% | 42 | 4,651 | 31.57% |
| GOOG241018C00165000 | 2024-05-20 2:03PM EDT | 2024-10-18 | 21.61 | 21.60 | 21.70 | +0.99 | +4.80% | 41 | 1,018 | 31.71% |
| GOOG241115C00165000 | 2024-05-20 1:54PM EDT | 2024-11-15 | 23.55 | 23.60 | 23.85 | +0.62 | +2.70% | 2 | 895 | 33.94% |
| GOOG241220C00165000 | 2024-05-17 1:27PM EDT | 2024-12-20 | 24.40 | 25.10 | 25.50 | 0.00 | - | 9 | 1,854 | 34.37% |
| GOOG250117C00165000 | 2024-05-20 2:57PM EDT | 2025-01-17 | 26.35 | 26.25 | 26.45 | +1.33 | +5.32% | 69 | 9,428 | 34.11% |
| GOOG250321C00165000 | 2024-05-15 2:11PM EDT | 2025-03-21 | 25.47 | 29.10 | 29.45 | 0.00 | - | 8 | 3,163 | 35.40% |
| GOOG250620C00165000 | 2024-05-20 1:29PM EDT | 2025-06-20 | 32.47 | 32.75 | 33.05 | +0.02 | +0.06% | 2 | 1,898 | 36.32% |
| GOOG251219C00165000 | 2024-05-16 12:08PM EDT | 2025-12-19 | 36.85 | 38.85 | 39.65 | 0.00 | - | 41 | 2,429 | 38.03% |
| GOOG260116C00165000 | 2024-05-20 3:29PM EDT | 2026-01-16 | 40.65 | 39.95 | 40.30 | +1.35 | +3.44% | 18 | 1,982 | 37.92% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00165000 | 2024-05-20 3:35PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 307 | 1,289 | 37.70% |
| GOOG240531P00165000 | 2024-05-20 2:40PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 101 | 776 | 25.64% |
| GOOG240607P00165000 | 2024-05-20 2:41PM EDT | 2024-06-07 | 0.24 | 0.23 | 0.25 | -0.10 | -29.41% | 93 | 714 | 23.29% |
| GOOG240614P00165000 | 2024-05-20 2:08PM EDT | 2024-06-14 | 0.49 | 0.47 | 0.50 | -0.16 | -24.62% | 296 | 1,536 | 23.41% |
| GOOG240621P00165000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.63 | 0.62 | 0.64 | -0.25 | -28.41% | 766 | 3,398 | 22.19% |
| GOOG240628P00165000 | 2024-05-20 3:26PM EDT | 2024-06-28 | 0.84 | 0.76 | 0.84 | -0.20 | -19.23% | 118 | 221 | 21.83% |
| GOOG240719P00165000 | 2024-05-20 2:56PM EDT | 2024-07-19 | 1.44 | 1.49 | 1.52 | -0.33 | -18.64% | 1,316 | 3,290 | 21.60% |
| GOOG240816P00165000 | 2024-05-20 3:26PM EDT | 2024-08-16 | 3.15 | 3.20 | 3.30 | -0.40 | -11.27% | 121 | 440 | 24.89% |
| GOOG240920P00165000 | 2024-05-20 11:45AM EDT | 2024-09-20 | 4.22 | 4.15 | 4.25 | -0.28 | -6.22% | 260 | 2,190 | 23.93% |
| GOOG241018P00165000 | 2024-05-20 3:54PM EDT | 2024-10-18 | 4.90 | 4.90 | 5.00 | -0.35 | -6.67% | 85 | 545 | 23.57% |
| GOOG241115P00165000 | 2024-05-20 9:43AM EDT | 2024-11-15 | 6.29 | 6.25 | 6.40 | -0.57 | -8.31% | 4 | 630 | 24.95% |
| GOOG241220P00165000 | 2024-05-20 1:16PM EDT | 2024-12-20 | 7.15 | 7.15 | 7.25 | -0.58 | -7.50% | 10 | 1,497 | 24.60% |
| GOOG250117P00165000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 7.75 | 7.70 | 7.85 | -0.34 | -4.20% | 69 | 2,111 | 24.31% |
| GOOG250321P00165000 | 2024-05-20 10:01AM EDT | 2025-03-21 | 9.10 | 9.20 | 9.55 | -0.90 | -9.00% | 2 | 1,049 | 24.59% |
| GOOG250620P00165000 | 2024-05-16 1:06PM EDT | 2025-06-20 | 11.78 | 11.35 | 12.15 | -0.57 | -4.62% | 1 | 295 | 25.45% |
| GOOG251219P00165000 | 2024-05-15 11:08AM EDT | 2025-12-19 | 16.35 | 14.55 | 15.10 | 0.00 | - | 13 | 21 | 24.66% |
| GOOG260116P00165000 | 2024-05-17 1:27PM EDT | 2026-01-16 | 15.75 | 15.15 | 15.50 | 0.00 | - | 5 | 1,906 | 24.56% |
