Deutsche Märkte geschlossen
DAX
18.713,35 -25,46 (-0,14%) Euro Stoxx 50
5.064,86 -7,59 (-0,15%) Dow Jones 30
39.870,73 +1,35 (+0,00%) Gold
2.411,00 +25,50 (+1,07%) EUR/USD
1,0871 +0,0001 (+0,01%) Bitcoin EUR
61.913,25 +1.293,58 (+2,13%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:39AM EDT. Markt geöffnet.
Strike:170.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00170000 | 2024-05-17 11:21AM EDT | 2024-05-17 | 6.85 | 6.75 | 6.95 | +1.26 | +22.54% | 375 | 12,284 | 52.25% |
| GOOG240524C00170000 | 2024-05-17 11:22AM EDT | 2024-05-24 | 7.30 | 7.20 | 7.40 | +0.97 | +15.32% | 740 | 2,513 | 28.54% |
| GOOG240531C00170000 | 2024-05-17 10:48AM EDT | 2024-05-31 | 8.04 | 7.60 | 7.75 | +1.04 | +14.86% | 50 | 1,643 | 24.41% |
| GOOG240607C00170000 | 2024-05-17 11:11AM EDT | 2024-06-07 | 8.32 | 7.90 | 8.35 | +0.82 | +10.93% | 22 | 1,302 | 24.68% |
| GOOG240614C00170000 | 2024-05-17 11:07AM EDT | 2024-06-14 | 8.79 | 8.85 | 9.00 | +0.91 | +11.55% | 22 | 497 | 25.45% |
| GOOG240621C00170000 | 2024-05-17 11:13AM EDT | 2024-06-21 | 9.32 | 9.35 | 9.50 | +0.95 | +11.35% | 146 | 7,692 | 25.46% |
| GOOG240628C00170000 | 2024-05-17 11:13AM EDT | 2024-06-28 | 9.81 | 9.80 | 10.35 | +0.96 | +10.85% | 10 | 57 | 27.26% |
| GOOG240719C00170000 | 2024-05-17 11:08AM EDT | 2024-07-19 | 11.25 | 11.25 | 11.45 | +0.75 | +7.14% | 271 | 4,937 | 26.43% |
| GOOG240816C00170000 | 2024-05-17 10:37AM EDT | 2024-08-16 | 14.34 | 14.05 | 14.25 | +1.04 | +7.82% | 5 | 398 | 30.49% |
| GOOG240920C00170000 | 2024-05-17 11:16AM EDT | 2024-09-20 | 15.92 | 15.80 | 16.00 | +0.97 | +6.49% | 91 | 3,319 | 30.37% |
| GOOG241018C00170000 | 2024-05-17 10:55AM EDT | 2024-10-18 | 17.44 | 17.20 | 17.35 | +1.01 | +6.15% | 302 | 882 | 30.56% |
| GOOG241115C00170000 | 2024-05-16 3:17PM EDT | 2024-11-15 | 18.60 | 19.35 | 19.55 | 0.00 | - | 9 | 1,256 | 32.72% |
| GOOG241220C00170000 | 2024-05-17 10:56AM EDT | 2024-12-20 | 20.90 | 20.85 | 21.15 | +0.70 | +3.47% | 2 | 5,045 | 33.03% |
| GOOG250117C00170000 | 2024-05-17 10:46AM EDT | 2025-01-17 | 22.50 | 22.05 | 22.30 | +1.20 | +5.63% | 11 | 5,466 | 33.16% |
| GOOG250321C00170000 | 2024-05-16 11:05AM EDT | 2025-03-21 | 24.25 | 24.60 | 25.75 | 0.00 | - | 3 | 3,304 | 35.12% |
| GOOG250620C00170000 | 2024-05-17 9:43AM EDT | 2025-06-20 | 29.00 | 28.75 | 29.30 | +0.94 | +3.35% | 4 | 4,365 | 35.87% |
| GOOG251219C00170000 | 2024-05-16 9:49AM EDT | 2025-12-19 | 34.90 | 34.35 | 37.05 | +1.10 | +3.25% | 3 | 1,769 | 38.86% |
| GOOG260116C00170000 | 2024-05-16 2:23PM EDT | 2026-01-16 | 35.60 | 36.00 | 36.70 | 0.00 | - | 5 | 1,152 | 37.55% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00170000 | 2024-05-17 11:12AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 862 | 5,586 | 35.16% |
| GOOG240524P00170000 | 2024-05-17 11:21AM EDT | 2024-05-24 | 0.26 | 0.26 | 0.27 | -0.21 | -44.68% | 940 | 3,497 | 20.80% |
| GOOG240531P00170000 | 2024-05-17 11:20AM EDT | 2024-05-31 | 0.58 | 0.57 | 0.59 | -0.27 | -31.76% | 154 | 1,818 | 19.41% |
| GOOG240607P00170000 | 2024-05-17 11:16AM EDT | 2024-06-07 | 0.99 | 0.95 | 0.99 | -0.29 | -22.66% | 125 | 1,694 | 19.51% |
| GOOG240614P00170000 | 2024-05-17 11:16AM EDT | 2024-06-14 | 1.60 | 1.57 | 1.63 | -0.45 | -21.95% | 49 | 519 | 21.25% |
| GOOG240621P00170000 | 2024-05-17 11:07AM EDT | 2024-06-21 | 1.96 | 1.91 | 1.94 | -0.34 | -14.78% | 67 | 3,610 | 20.80% |
| GOOG240628P00170000 | 2024-05-17 10:00AM EDT | 2024-06-28 | 2.35 | 2.13 | 2.31 | -0.30 | -11.32% | 3 | 75 | 20.86% |
| GOOG240719P00170000 | 2024-05-17 11:16AM EDT | 2024-07-19 | 3.17 | 3.10 | 3.20 | -0.30 | -8.57% | 41 | 2,308 | 20.57% |
| GOOG240816P00170000 | 2024-05-16 3:03PM EDT | 2024-08-16 | 5.33 | 5.20 | 5.35 | -0.37 | -6.49% | 3 | 594 | 23.82% |
| GOOG240920P00170000 | 2024-05-17 10:54AM EDT | 2024-09-20 | 6.30 | 6.25 | 6.45 | -0.53 | -7.76% | 17 | 4,565 | 23.11% |
| GOOG241018P00170000 | 2024-05-17 11:23AM EDT | 2024-10-18 | 7.13 | 7.05 | 7.20 | -0.41 | -5.37% | 25 | 238 | 22.65% |
| GOOG241115P00170000 | 2024-05-16 3:21PM EDT | 2024-11-15 | 9.10 | 8.50 | 8.70 | 0.00 | - | 40 | 609 | 24.01% |
| GOOG241220P00170000 | 2024-05-17 10:41AM EDT | 2024-12-20 | 9.34 | 9.40 | 9.50 | -0.60 | -6.04% | 14 | 1,150 | 23.54% |
| GOOG250117P00170000 | 2024-05-16 2:59PM EDT | 2025-01-17 | 10.40 | 10.00 | 10.15 | 0.00 | - | 17 | 1,354 | 23.34% |
| GOOG250321P00170000 | 2024-05-17 9:42AM EDT | 2025-03-21 | 12.50 | 11.50 | 12.00 | +0.80 | +6.84% | 1 | 1,031 | 23.80% |
| GOOG250620P00170000 | 2024-05-16 3:27PM EDT | 2025-06-20 | 14.25 | 13.75 | 15.45 | 0.00 | - | 6 | 129 | 25.79% |
| GOOG251219P00170000 | 2024-05-14 10:44AM EDT | 2025-12-19 | 19.53 | 16.00 | 19.70 | 0.00 | - | 1 | 14 | 26.35% |
| GOOG260116P00170000 | 2024-05-16 9:55AM EDT | 2026-01-16 | 18.30 | 17.70 | 18.60 | 0.00 | - | 3 | 222 | 24.48% |
