Deutsche Märkte schließen in 2 Stunden 26 Minuten
DAX
18.690,35 -48,46 (-0,26%) Euro Stoxx 50
5.055,54 -16,91 (-0,33%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.396,60 +11,10 (+0,47%) EUR/USD
1,0848 -0,0021 (-0,20%) Bitcoin EUR
61.258,84 +410,89 (+0,68%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:200.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00200000 | 2024-05-16 10:56AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 3,090 | 50.00% |
| GOOG240524C00200000 | 2024-05-16 1:57PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 933 | 25.00% |
| GOOG240531C00200000 | 2024-05-16 11:15AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 984 | 12.50% |
| GOOG240607C00200000 | 2024-05-15 10:11AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 12.50% |
| GOOG240614C00200000 | 2024-05-16 3:39PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 41 | 102 | 12.50% |
| GOOG240621C00200000 | 2024-05-16 3:51PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 573 | 11,374 | 12.50% |
| GOOG240719C00200000 | 2024-05-16 2:48PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 414 | 1,655 | 6.25% |
| GOOG240816C00200000 | 2024-05-16 3:34PM EDT | 2024-08-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 142 | 235 | 6.25% |
| GOOG240920C00200000 | 2024-05-16 3:57PM EDT | 2024-09-20 | 3.22 | 0.00 | 0.00 | 0.00 | - | 157 | 3,400 | 6.25% |
| GOOG241018C00200000 | 2024-05-16 12:35PM EDT | 2024-10-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 16 | 650 | 3.13% |
| GOOG241115C00200000 | 2024-05-16 3:39PM EDT | 2024-11-15 | 6.05 | 0.00 | 0.00 | 0.00 | - | 46 | 371 | 3.13% |
| GOOG241220C00200000 | 2024-05-16 2:43PM EDT | 2024-12-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 34 | 3,248 | 3.13% |
| GOOG250117C00200000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 220 | 5,038 | 3.13% |
| GOOG250321C00200000 | 2024-05-16 3:27PM EDT | 2025-03-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 19 | 336 | 3.13% |
| GOOG250620C00200000 | 2024-05-16 3:47PM EDT | 2025-06-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 14 | 1,736 | 3.13% |
| GOOG251219C00200000 | 2024-05-16 2:00PM EDT | 2025-12-19 | 21.25 | 0.00 | 0.00 | 0.00 | - | 109 | 580 | 3.13% |
| GOOG260116C00200000 | 2024-05-16 2:48PM EDT | 2026-01-16 | 22.37 | 0.00 | 0.00 | 0.00 | - | 32 | 1,585 | 1.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00200000 | 2024-04-26 2:10PM EDT | 2024-05-31 | 26.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240621P00200000 | 2024-05-15 9:46AM EDT | 2024-06-21 | 26.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240719P00200000 | 2024-04-11 1:16PM EDT | 2024-07-19 | 40.00 | 27.75 | 32.00 | 0.00 | - | 21 | 0 | 54.29% |
| GOOG240920P00200000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 28.39 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| GOOG241018P00200000 | 2024-04-29 11:20AM EDT | 2024-10-18 | 31.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GOOG241115P00200000 | 2024-05-13 3:02PM EDT | 2024-11-15 | 31.30 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| GOOG241220P00200000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 30.28 | 0.00 | 0.00 | 0.00 | - | 100 | 185 | 0.00% |
| GOOG250117P00200000 | 2024-05-13 1:44PM EDT | 2025-01-17 | 32.73 | 0.00 | 0.00 | 0.00 | - | 51 | 104 | 0.00% |
| GOOG250321P00200000 | 2024-05-15 9:42AM EDT | 2025-03-21 | 30.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GOOG250620P00200000 | 2024-05-16 10:56AM EDT | 2025-06-20 | 30.35 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| GOOG251219P00200000 | 2024-04-26 1:04PM EDT | 2025-12-19 | 35.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| GOOG260116P00200000 | 2024-05-16 10:43AM EDT | 2026-01-16 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
