Deutsche Märkte öffnen in 6 Stunden 34 Minuten
Nikkei 225
39.250,52 +180,84 (+0,46%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.841,69 +4.907,23 (+8,05%) CMC Crypto 200
1.515,34 +160,93 (+11,87%) 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:195.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00195000 | 2024-05-20 3:44PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 204 | 333 | 32.81% |
| GOOG240531C00195000 | 2024-05-20 11:45AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 64 | 2,872 | 23.44% |
| GOOG240607C00195000 | 2024-05-20 1:24PM EDT | 2024-06-07 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 63 | 279 | 22.46% |
| GOOG240614C00195000 | 2024-05-20 3:57PM EDT | 2024-06-14 | 0.32 | 0.32 | 0.35 | 0.00 | - | 72 | 354 | 23.00% |
| GOOG240621C00195000 | 2024-05-20 3:37PM EDT | 2024-06-21 | 0.47 | 0.45 | 0.47 | +0.05 | +11.90% | 640 | 2,311 | 21.83% |
| GOOG240628C00195000 | 2024-05-20 3:54PM EDT | 2024-06-28 | 0.67 | 0.64 | 0.68 | +0.05 | +8.06% | 90 | 44 | 21.79% |
| GOOG240719C00195000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 1.44 | 1.43 | 1.46 | +0.55 | +61.80% | 270 | 1,367 | 22.31% |
| GOOG240816C00195000 | 2024-05-20 3:46PM EDT | 2024-08-16 | 3.70 | 3.65 | 3.75 | +0.34 | +10.12% | 158 | 580 | 27.09% |
| GOOG240920C00195000 | 2024-05-20 2:40PM EDT | 2024-09-20 | 5.13 | 5.10 | 5.20 | +0.33 | +6.87% | 36 | 1,757 | 26.98% |
| GOOG241018C00195000 | 2024-05-20 1:23PM EDT | 2024-10-18 | 6.52 | 6.35 | 6.45 | +0.69 | +11.84% | 69 | 472 | 27.37% |
| GOOG241115C00195000 | 2024-05-20 9:43AM EDT | 2024-11-15 | 8.55 | 8.50 | 8.60 | +0.44 | +5.43% | 2 | 374 | 29.75% |
| GOOG241220C00195000 | 2024-05-20 1:27PM EDT | 2024-12-20 | 9.75 | 9.90 | 10.05 | +0.30 | +3.17% | 34 | 833 | 29.99% |
| GOOG250117C00195000 | 2024-05-20 3:55PM EDT | 2025-01-17 | 11.10 | 11.00 | 11.15 | +0.67 | +6.42% | 79 | 1,252 | 30.16% |
| GOOG250321C00195000 | 2024-05-17 3:30PM EDT | 2025-03-21 | 13.50 | 13.85 | 14.20 | 0.00 | - | 74 | 165 | 31.64% |
| GOOG250620C00195000 | 2024-05-20 11:03AM EDT | 2025-06-20 | 17.94 | 17.70 | 17.90 | +0.64 | +3.70% | 12 | 1,330 | 32.79% |
| GOOG251219C00195000 | 2024-05-20 10:29AM EDT | 2025-12-19 | 25.34 | 24.25 | 24.75 | +3.68 | +16.99% | 5 | 225 | 34.80% |
| GOOG260116C00195000 | 2024-05-20 3:31PM EDT | 2026-01-16 | 25.90 | 25.30 | 25.60 | +0.95 | +3.81% | 2 | 779 | 34.91% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00195000 | 2024-05-17 10:40AM EDT | 2024-05-24 | 17.76 | 15.70 | 17.45 | 0.00 | - | 1 | 0 | 74.07% |
| GOOG240531P00195000 | 2024-05-14 9:37AM EDT | 2024-05-31 | 24.11 | 14.35 | 17.05 | 0.00 | - | 2 | 0 | 38.01% |
| GOOG240621P00195000 | 2024-05-20 9:32AM EDT | 2024-06-21 | 16.60 | 15.20 | 16.95 | -6.93 | -29.45% | 1 | 0 | 21.12% |
| GOOG240719P00195000 | 2024-05-20 12:52PM EDT | 2024-07-19 | 17.22 | 16.50 | 17.20 | -0.78 | -4.33% | 9 | 36 | 17.44% |
| GOOG240920P00195000 | 2024-04-01 3:12PM EDT | 2024-09-20 | 39.15 | 27.70 | 28.65 | 0.00 | - | - | 18 | 44.70% |
| GOOG241018P00195000 | 2024-05-20 2:11PM EDT | 2024-10-18 | 19.79 | 19.65 | 19.90 | -1.26 | -5.99% | 12 | 37 | 19.67% |
| GOOG241115P00195000 | 2024-05-17 11:11AM EDT | 2024-11-15 | 22.25 | 20.70 | 21.20 | 0.00 | - | 7 | 9 | 21.16% |
| GOOG241220P00195000 | 2024-05-06 11:02AM EDT | 2024-12-20 | 21.03 | 21.70 | 21.80 | -8.42 | -28.59% | 6 | 245 | 20.60% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 2025-01-17 | 40.80 | 28.75 | 29.40 | 0.00 | - | 1 | 117 | 33.20% |
| GOOG250321P00195000 | 2024-05-15 9:42AM EDT | 2025-03-21 | 26.62 | 23.30 | 24.20 | 0.00 | - | - | 2 | 21.28% |
| GOOG250620P00195000 | 2024-04-26 10:51AM EDT | 2025-06-20 | 29.46 | 25.55 | 26.05 | 0.00 | - | 10 | 31 | 21.31% |
| GOOG251219P00195000 | 2024-05-15 11:35AM EDT | 2025-12-19 | 31.70 | 28.85 | 29.80 | 0.00 | - | 2 | 4 | 21.95% |
| GOOG260116P00195000 | 2024-04-26 2:16PM EDT | 2026-01-16 | 32.80 | 29.30 | 29.70 | 0.00 | - | 24 | 38 | 21.33% |
