Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.940,29 +70,91 (+0,18%) Gold
2.416,50 +31,00 (+1,30%) EUR/USD
1,0875 +0,0006 (+0,05%) Bitcoin EUR
61.426,29 +1.854,06 (+3,11%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:51PM EDT. Markt geöffnet.
Strike:180.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00180000 | 2024-05-17 1:34PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3,445 | 10,395 | 16.80% |
| GOOG240524C00180000 | 2024-05-17 1:34PM EDT | 2024-05-24 | 0.98 | 0.96 | 0.98 | +0.34 | +53.13% | 8,067 | 2,813 | 20.09% |
| GOOG240531C00180000 | 2024-05-17 1:36PM EDT | 2024-05-31 | 1.65 | 1.62 | 1.65 | +0.45 | +37.50% | 783 | 5,616 | 19.85% |
| GOOG240607C00180000 | 2024-05-17 1:31PM EDT | 2024-06-07 | 2.44 | 2.39 | 2.42 | +0.54 | +28.42% | 266 | 1,107 | 21.08% |
| GOOG240614C00180000 | 2024-05-17 1:34PM EDT | 2024-06-14 | 3.35 | 3.20 | 3.35 | +0.78 | +31.71% | 410 | 501 | 23.18% |
| GOOG240621C00180000 | 2024-05-17 1:34PM EDT | 2024-06-21 | 3.72 | 3.65 | 3.75 | +0.76 | +25.68% | 1,253 | 36,314 | 22.64% |
| GOOG240628C00180000 | 2024-05-17 1:00PM EDT | 2024-06-28 | 4.25 | 4.15 | 4.30 | +0.66 | +18.38% | 96 | 310 | 23.02% |
| GOOG240719C00180000 | 2024-05-17 1:27PM EDT | 2024-07-19 | 5.75 | 5.70 | 5.75 | +0.82 | +16.63% | 3,503 | 7,020 | 23.82% |
| GOOG240816C00180000 | 2024-05-17 1:10PM EDT | 2024-08-16 | 8.74 | 8.65 | 8.75 | +0.84 | +10.63% | 63 | 348 | 28.35% |
| GOOG240920C00180000 | 2024-05-17 1:11PM EDT | 2024-09-20 | 10.54 | 10.45 | 10.60 | +0.88 | +9.11% | 185 | 12,090 | 28.56% |
| GOOG241018C00180000 | 2024-05-17 10:51AM EDT | 2024-10-18 | 11.70 | 11.85 | 12.00 | +0.70 | +6.36% | 26 | 785 | 28.89% |
| GOOG241115C00180000 | 2024-05-17 12:05PM EDT | 2024-11-15 | 14.10 | 14.15 | 14.30 | +0.80 | +6.02% | 36 | 4,426 | 31.19% |
| GOOG241220C00180000 | 2024-05-17 1:04PM EDT | 2024-12-20 | 15.85 | 15.70 | 15.85 | +0.86 | +5.74% | 30 | 2,966 | 31.42% |
| GOOG250117C00180000 | 2024-05-17 1:01PM EDT | 2025-01-17 | 17.02 | 16.85 | 17.05 | +1.22 | +7.72% | 69 | 30,074 | 31.64% |
| GOOG250321C00180000 | 2024-05-17 1:00PM EDT | 2025-03-21 | 19.85 | 19.40 | 20.15 | +0.87 | +4.58% | 10 | 881 | 33.02% |
| GOOG250620C00180000 | 2024-05-17 10:20AM EDT | 2025-06-20 | 23.89 | 23.70 | 24.15 | +1.39 | +6.18% | 11 | 3,739 | 34.46% |
| GOOG251219C00180000 | 2024-05-17 12:48PM EDT | 2025-12-19 | 30.31 | 29.90 | 31.00 | +1.00 | +3.41% | 1 | 839 | 36.35% |
| GOOG260116C00180000 | 2024-05-17 1:29PM EDT | 2026-01-16 | 31.85 | 31.25 | 32.30 | +1.40 | +4.60% | 7 | 768 | 36.96% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00180000 | 2024-05-17 1:14PM EDT | 2024-05-17 | 2.58 | 2.71 | 3.25 | -1.92 | -42.67% | 8 | 138 | 35.84% |
| GOOG240524P00180000 | 2024-05-17 1:31PM EDT | 2024-05-24 | 3.47 | 3.55 | 3.65 | -1.60 | -31.56% | 27 | 93 | 17.63% |
| GOOG240531P00180000 | 2024-05-17 1:03PM EDT | 2024-05-31 | 4.00 | 4.00 | 4.15 | -1.65 | -29.20% | 127 | 185 | 16.88% |
| GOOG240607P00180000 | 2024-05-17 1:34PM EDT | 2024-06-07 | 4.66 | 4.65 | 4.75 | -1.55 | -24.96% | 64 | 13 | 17.69% |
| GOOG240621P00180000 | 2024-05-17 1:33PM EDT | 2024-06-21 | 5.74 | 5.75 | 5.90 | -1.26 | -18.00% | 122 | 256 | 19.24% |
| GOOG240719P00180000 | 2024-05-17 1:27PM EDT | 2024-07-19 | 7.10 | 7.05 | 7.20 | -1.07 | -13.10% | 168 | 454 | 18.91% |
| GOOG240920P00180000 | 2024-05-17 1:33PM EDT | 2024-09-20 | 10.45 | 10.45 | 10.55 | -1.15 | -9.91% | 95 | 910 | 21.52% |
| GOOG241018P00180000 | 2024-05-17 12:45PM EDT | 2024-10-18 | 11.37 | 11.25 | 11.40 | -0.93 | -7.56% | 14 | 317 | 21.33% |
| GOOG241115P00180000 | 2024-05-17 12:52PM EDT | 2024-11-15 | 12.80 | 12.70 | 12.90 | -1.00 | -7.25% | 21 | 254 | 22.63% |
| GOOG241220P00180000 | 2024-05-15 12:58PM EDT | 2024-12-20 | 16.09 | 13.60 | 13.75 | 0.00 | - | 19 | 381 | 22.29% |
| GOOG250117P00180000 | 2024-05-17 1:18PM EDT | 2025-01-17 | 14.27 | 14.25 | 14.40 | -0.90 | -5.93% | 14 | 425 | 22.11% |
| GOOG250321P00180000 | 2024-05-10 3:34PM EDT | 2025-03-21 | 19.52 | 14.90 | 17.05 | 0.00 | - | 1 | 14 | 23.80% |
| GOOG250620P00180000 | 2024-05-17 10:57AM EDT | 2025-06-20 | 18.50 | 18.00 | 19.35 | -0.40 | -2.12% | 10 | 48 | 24.04% |
| GOOG251219P00180000 | 2024-05-15 11:53AM EDT | 2025-12-19 | 23.50 | 20.50 | 23.30 | 0.00 | - | 12 | 115 | 24.38% |
| GOOG260116P00180000 | 2024-05-17 11:24AM EDT | 2026-01-16 | 22.65 | 21.20 | 23.75 | +0.05 | +0.22% | 1 | 268 | 24.31% |
