Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.988,91 +119,53 (+0,30%) Gold
2.420,60 +35,10 (+1,47%) EUR/USD
1,0875 +0,0006 (+0,05%) Bitcoin EUR
61.623,59 +1.576,10 (+2,62%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:53PM EDT. Markt geöffnet.
Strike:215.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00215000 | 2024-05-15 12:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 121.88% |
| GOOG240524C00215000 | 2024-05-13 2:00PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 46.09% |
| GOOG240607C00215000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 8 | 31.25% |
| GOOG240621C00215000 | 2024-05-14 11:52AM EDT | 2024-06-21 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 98 | 26.56% |
| GOOG240719C00215000 | 2024-05-17 1:41PM EDT | 2024-07-19 | 0.19 | 0.17 | 0.20 | +0.03 | +18.75% | 25 | 304 | 23.80% |
| GOOG240816C00215000 | 2024-05-16 11:11AM EDT | 2024-08-16 | 0.73 | 0.74 | 0.78 | 0.00 | - | 4 | 7 | 25.88% |
| GOOG240920C00215000 | 2024-05-17 3:10PM EDT | 2024-09-20 | 1.40 | 1.38 | 1.43 | +0.06 | +4.48% | 49 | 1,089 | 25.65% |
| GOOG241220C00215000 | 2024-05-17 1:34PM EDT | 2024-12-20 | 4.49 | 4.35 | 4.50 | +0.27 | +6.40% | 3 | 204 | 28.43% |
| GOOG250117C00215000 | 2024-05-17 3:11PM EDT | 2025-01-17 | 5.30 | 5.20 | 5.35 | +0.40 | +8.16% | 41 | 272 | 28.68% |
| GOOG250620C00215000 | 2024-05-17 1:50PM EDT | 2025-06-20 | 10.70 | 10.75 | 11.00 | +1.25 | +13.23% | 21 | 375 | 31.36% |
| GOOG251219C00215000 | 2024-05-17 1:02PM EDT | 2025-12-19 | 17.10 | 15.95 | 18.00 | +2.00 | +13.25% | 10 | 137 | 34.24% |
| GOOG260116C00215000 | 2024-05-17 10:40AM EDT | 2026-01-16 | 17.78 | 17.75 | 18.10 | +0.59 | +3.43% | 1 | 405 | 33.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00215000 | 2024-05-06 2:09PM EDT | 2024-06-21 | 46.02 | 36.65 | 39.65 | 0.00 | - | - | 0 | 53.53% |
| GOOG240920P00215000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 67.80 | 71.05 | 74.90 | 0.00 | - | 1 | 0 | 115.23% |
| GOOG250117P00215000 | 2024-05-08 11:13AM EDT | 2025-01-17 | 43.80 | 37.55 | 40.30 | 0.00 | - | 1 | 8 | 22.36% |
| GOOG251219P00215000 | 2024-04-04 2:41PM EDT | 2025-12-19 | 61.70 | 46.50 | 49.85 | 0.00 | - | 2 | 1 | 27.56% |
