Deutsche Märkte öffnen in 8 Stunden 39 Minuten
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
64.255,27 +3.139,16 (+5,14%) CMC Crypto 200
1.485,88 +131,46 (+9,71%) 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:210.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00210000 | 2024-05-13 3:52PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 90 | 55.47% |
| GOOG240531C00210000 | 2024-05-16 1:00PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 35.16% |
| GOOG240607C00210000 | 2024-05-20 10:43AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 5 | 30.08% |
| GOOG240614C00210000 | 2024-05-03 12:49PM EDT | 2024-06-14 | 0.64 | 0.02 | 0.09 | 0.00 | - | 3 | 3 | 28.71% |
| GOOG240621C00210000 | 2024-05-20 1:38PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 17 | 610 | 25.49% |
| GOOG240628C00210000 | 2024-05-16 1:12PM EDT | 2024-06-28 | 0.10 | 0.04 | 0.18 | 0.00 | - | - | 11 | 25.78% |
| GOOG240719C00210000 | 2024-05-20 2:34PM EDT | 2024-07-19 | 0.28 | 0.28 | 0.32 | +0.01 | +3.70% | 7 | 268 | 23.17% |
| GOOG240816C00210000 | 2024-05-20 2:40PM EDT | 2024-08-16 | 1.21 | 1.21 | 1.26 | +0.08 | +7.08% | 426 | 73 | 26.28% |
| GOOG240920C00210000 | 2024-05-20 11:30AM EDT | 2024-09-20 | 2.15 | 2.12 | 2.18 | +0.23 | +11.98% | 190 | 906 | 26.25% |
| GOOG241018C00210000 | 2024-05-20 9:53AM EDT | 2024-10-18 | 3.10 | 2.95 | 3.05 | +0.61 | +24.50% | 32 | 699 | 26.61% |
| GOOG241115C00210000 | 2024-05-20 12:39PM EDT | 2024-11-15 | 4.40 | 4.55 | 4.65 | +0.20 | +4.76% | 48 | 261 | 28.78% |
| GOOG241220C00210000 | 2024-05-20 3:30PM EDT | 2024-12-20 | 5.80 | 5.70 | 5.80 | +0.43 | +8.01% | 44 | 2,616 | 28.96% |
| GOOG250117C00210000 | 2024-05-20 3:45PM EDT | 2025-01-17 | 6.72 | 6.60 | 6.70 | +0.38 | +5.99% | 100 | 4,479 | 29.08% |
| GOOG250321C00210000 | 2024-05-20 3:38PM EDT | 2025-03-21 | 9.54 | 8.95 | 9.35 | +0.84 | +9.66% | 29 | 1,116 | 30.53% |
| GOOG250620C00210000 | 2024-05-20 10:33AM EDT | 2025-06-20 | 12.82 | 12.45 | 12.75 | +0.62 | +5.08% | 6 | 3,649 | 31.73% |
| GOOG251219C00210000 | 2024-05-20 2:48PM EDT | 2025-12-19 | 18.93 | 18.75 | 19.45 | +0.66 | +3.61% | 2 | 1,158 | 33.97% |
| GOOG260116C00210000 | 2024-05-20 3:47PM EDT | 2026-01-16 | 20.00 | 19.75 | 20.05 | +0.07 | +0.35% | 7 | 1,343 | 33.84% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00210000 | 2024-04-16 10:12AM EDT | 2024-05-24 | 53.50 | 31.65 | 34.70 | 0.00 | - | - | 0 | 119.53% |
| GOOG240621P00210000 | 2024-01-10 3:34PM EDT | 2024-06-21 | 65.84 | 58.10 | 61.55 | 0.00 | - | 1 | 0 | 183.81% |
| GOOG240719P00210000 | 2024-04-11 10:44AM EDT | 2024-07-19 | 51.17 | 37.70 | 42.00 | 0.00 | - | 1 | 0 | 64.42% |
| GOOG240920P00210000 | 2024-04-17 2:33PM EDT | 2024-09-20 | 52.73 | 31.75 | 35.50 | 0.00 | - | 3 | 0 | 32.53% |
| GOOG241018P00210000 | 2024-05-07 9:35AM EDT | 2024-10-18 | 37.90 | 31.75 | 32.20 | 0.00 | - | - | 2 | 17.14% |
| GOOG241220P00210000 | 2024-05-20 10:24AM EDT | 2024-12-20 | 31.75 | 32.75 | 33.10 | -8.45 | -21.02% | 11 | 2 | 18.01% |
| GOOG250117P00210000 | 2024-05-20 11:13AM EDT | 2025-01-17 | 33.08 | 33.15 | 33.40 | -7.87 | -19.22% | 8 | 13 | 17.87% |
| GOOG250321P00210000 | 2024-05-13 1:32PM EDT | 2025-03-21 | 40.98 | 34.05 | 34.55 | 0.00 | - | 2 | 1 | 18.70% |
| GOOG260116P00210000 | 2024-05-20 12:20PM EDT | 2026-01-16 | 39.00 | 38.30 | 39.70 | -2.80 | -6.70% | 1 | 13 | 20.27% |
