Deutsche Märkte öffnen in 1 Stunde 12 Minute
Nikkei 225
39.013,51 -56,17 (-0,14%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.428,37 +3.620,79 (+5,86%) CMC Crypto 200
1.524,07 +169,66 (+12,53%) 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:190.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00190000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 12.50% |
| GOOG240531C00190000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 6.25% |
| GOOG240607C00190000 | 2024-05-20 3:42PM EDT | 2024-06-07 | 0.37 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| GOOG240614C00190000 | 2024-05-20 3:31PM EDT | 2024-06-14 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,468 | 0 | 6.25% |
| GOOG240621C00190000 | 2024-05-20 3:45PM EDT | 2024-06-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3,073 | 0 | 6.25% |
| GOOG240628C00190000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 1.32 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 3.13% |
| GOOG240719C00190000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 2.46 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 3.13% |
| GOOG240816C00190000 | 2024-05-20 3:57PM EDT | 2024-08-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 3.13% |
| GOOG240920C00190000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| GOOG241018C00190000 | 2024-05-20 3:57PM EDT | 2024-10-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GOOG241115C00190000 | 2024-05-20 9:47AM EDT | 2024-11-15 | 10.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| GOOG241220C00190000 | 2024-05-20 12:01PM EDT | 2024-12-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| GOOG250117C00190000 | 2024-05-20 3:57PM EDT | 2025-01-17 | 12.95 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| GOOG250321C00190000 | 2024-05-20 3:07PM EDT | 2025-03-21 | 15.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GOOG250620C00190000 | 2024-05-20 3:15PM EDT | 2025-06-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GOOG251219C00190000 | 2024-05-17 1:19PM EDT | 2025-12-19 | 26.73 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| GOOG260116C00190000 | 2024-05-20 2:07PM EDT | 2026-01-16 | 27.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 2024-05-24 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531P00190000 | 2024-05-17 2:18PM EDT | 2024-05-31 | 13.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240607P00190000 | 2024-05-20 10:38AM EDT | 2024-06-07 | 10.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240614P00190000 | 2024-05-17 2:22PM EDT | 2024-06-14 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240621P00190000 | 2024-05-20 11:18AM EDT | 2024-06-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOG240719P00190000 | 2024-05-20 3:08PM EDT | 2024-07-19 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240816P00190000 | 2024-05-20 1:25PM EDT | 2024-08-16 | 14.80 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GOOG240920P00190000 | 2024-05-01 10:02AM EDT | 2024-09-20 | 25.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG241018P00190000 | 2024-04-29 11:28AM EDT | 2024-10-18 | 23.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG241115P00190000 | 2024-05-20 11:20AM EDT | 2024-11-15 | 17.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG241220P00190000 | 2024-05-20 10:41AM EDT | 2024-12-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG250117P00190000 | 2024-05-20 3:31PM EDT | 2025-01-17 | 18.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GOOG250321P00190000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 28.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 2025-06-20 | 39.00 | 26.00 | 29.95 | 0.00 | - | 2 | 10 | 31.17% |
| GOOG251219P00190000 | 2024-05-20 1:09PM EDT | 2025-12-19 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116P00190000 | 2024-05-16 11:05AM EDT | 2026-01-16 | 28.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
