Deutsche Märkte öffnen in 2 Stunden 37 Minuten
Nikkei 225
39.098,52 +28,84 (+0,07%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.458,34 +4.041,90 (+6,58%) CMC Crypto 200
1.531,60 +177,19 (+13,08%) 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:205.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00205000 | 2024-05-08 2:38PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 40 | 48.44% |
| GOOG240531C00205000 | 2024-05-20 2:12PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 23 | 29.69% |
| GOOG240607C00205000 | 2024-05-20 10:06AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 26 | 26.95% |
| GOOG240614C00205000 | 2024-05-20 12:06PM EDT | 2024-06-14 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 30 | 113 | 25.20% |
| GOOG240621C00205000 | 2024-05-20 1:46PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 78 | 1,565 | 23.63% |
| GOOG240628C00205000 | 2024-05-20 11:10AM EDT | 2024-06-28 | 0.16 | 0.13 | 0.26 | +0.01 | +6.67% | 11 | 6 | 24.51% |
| GOOG240719C00205000 | 2024-05-20 2:52PM EDT | 2024-07-19 | 0.48 | 0.47 | 0.51 | +0.03 | +6.67% | 27 | 697 | 22.72% |
| GOOG240816C00205000 | 2024-05-20 3:17PM EDT | 2024-08-16 | 1.83 | 1.79 | 1.82 | +0.23 | +14.38% | 54 | 139 | 26.48% |
| GOOG240920C00205000 | 2024-05-20 2:05PM EDT | 2024-09-20 | 2.80 | 2.88 | 2.93 | +0.17 | +6.46% | 46 | 4,562 | 26.45% |
| GOOG241018C00205000 | 2024-05-20 2:22PM EDT | 2024-10-18 | 3.80 | 3.85 | 3.95 | +0.54 | +16.56% | 10 | 250 | 26.87% |
| GOOG241115C00205000 | 2024-05-20 1:01PM EDT | 2024-11-15 | 5.55 | 5.60 | 5.75 | +0.33 | +6.32% | 54 | 42 | 29.12% |
| GOOG241220C00205000 | 2024-05-20 2:06PM EDT | 2024-12-20 | 6.85 | 6.90 | 7.00 | +0.50 | +7.87% | 24 | 303 | 29.29% |
| GOOG250117C00205000 | 2024-05-20 2:12PM EDT | 2025-01-17 | 7.85 | 7.90 | 8.00 | +0.65 | +9.03% | 37 | 510 | 29.47% |
| GOOG250321C00205000 | 2024-05-17 1:16PM EDT | 2025-03-21 | 10.50 | 10.35 | 10.80 | +0.39 | +3.86% | 5 | 203 | 30.92% |
| GOOG250620C00205000 | 2024-05-17 12:53PM EDT | 2025-06-20 | 13.70 | 14.10 | 14.30 | 0.00 | - | 35 | 714 | 32.07% |
| GOOG251219C00205000 | 2024-05-17 3:01PM EDT | 2025-12-19 | 20.20 | 20.60 | 20.95 | 0.00 | - | 10 | 201 | 34.08% |
| GOOG260116C00205000 | 2024-05-20 3:18PM EDT | 2026-01-16 | 21.98 | 21.35 | 21.75 | +0.98 | +4.67% | 15 | 556 | 34.16% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00205000 | 2024-05-16 1:35PM EDT | 2024-06-21 | 29.80 | 24.35 | 27.90 | 0.00 | - | 2 | 0 | 40.11% |
| GOOG240920P00205000 | 2024-05-07 9:36AM EDT | 2024-09-20 | 33.00 | 26.90 | 27.45 | 0.00 | - | 1 | 7 | 18.31% |
| GOOG241018P00205000 | 2024-05-10 1:51PM EDT | 2024-10-18 | 35.70 | 27.45 | 27.75 | 0.00 | - | 1 | 9 | 17.87% |
| GOOG241115P00205000 | 2024-04-26 9:37AM EDT | 2024-11-15 | 32.45 | 28.15 | 28.60 | 0.00 | - | 30 | 30 | 19.37% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 2024-12-20 | 45.71 | 34.30 | 36.55 | 0.00 | - | - | 1 | 35.39% |
| GOOG250117P00205000 | 2024-05-20 10:16AM EDT | 2025-01-17 | 28.50 | 29.10 | 29.45 | -8.45 | -22.87% | 37 | 7 | 18.84% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 2025-03-21 | 49.29 | 31.25 | 33.45 | 0.00 | - | 2 | 1 | 24.40% |
| GOOG251219P00205000 | 2024-05-13 2:49PM EDT | 2025-12-19 | 40.85 | 35.00 | 36.45 | 0.00 | - | 2 | 5 | 21.43% |
| GOOG260116P00205000 | 2024-04-08 1:40PM EDT | 2026-01-16 | 51.25 | 38.45 | 41.30 | 0.00 | - | 3 | 15 | 26.47% |
