Deutsche Märkte öffnen in 1 Stunde 16 Minute
Nikkei 225
39.033,80 -35,88 (-0,09%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.440,83 +3.638,39 (+5,89%) CMC Crypto 200
1.522,36 +167,94 (+12,40%) 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:85.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00085000 | 2024-05-16 9:38AM EDT | 2024-05-24 | 89.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240607C00085000 | 2024-05-01 1:50PM EDT | 2024-06-07 | 81.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00085000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 92.24 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| GOOG240719C00085000 | 2024-05-15 2:43PM EDT | 2024-07-19 | 89.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240920C00085000 | 2024-04-26 3:46PM EDT | 2024-09-20 | 90.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241018C00085000 | 2024-03-13 3:34PM EDT | 2024-10-18 | 57.85 | 74.85 | 78.55 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG241115C00085000 | 2024-04-17 12:35PM EDT | 2024-11-15 | 74.60 | 92.00 | 95.50 | 0.00 | - | - | 1 | 50.64% |
| GOOG241220C00085000 | 2024-03-11 10:49AM EDT | 2024-12-20 | 58.30 | 74.85 | 76.00 | 0.00 | - | 2 | 101 | 0.00% |
| GOOG250117C00085000 | 2024-05-20 3:08PM EDT | 2025-01-17 | 96.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 2025-03-21 | 71.22 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00085000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 89.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219C00085000 | 2024-04-18 2:19PM EDT | 2025-12-19 | 79.50 | 96.50 | 101.00 | 0.00 | - | 2 | 77 | 52.92% |
| GOOG260116C00085000 | 2024-05-14 1:28PM EDT | 2026-01-16 | 94.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00085000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240719P00085000 | 2024-05-20 1:56PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG240920P00085000 | 2024-05-16 9:33AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOG241018P00085000 | 2024-04-19 2:19PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG241115P00085000 | 2024-04-11 3:12PM EDT | 2024-11-15 | 0.32 | 0.08 | 0.22 | 0.00 | - | 10 | 12 | 48.78% |
| GOOG241220P00085000 | 2024-05-07 3:48PM EDT | 2024-12-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG250117P00085000 | 2024-05-20 12:29PM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG250321P00085000 | 2024-03-25 3:58PM EDT | 2025-03-21 | 0.75 | 0.00 | 2.69 | 0.00 | - | 18 | 17 | 51.07% |
| GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 2025-06-20 | 1.32 | 0.10 | 5.00 | 0.00 | - | 1 | 589 | 52.01% |
| GOOG251219P00085000 | 2024-04-26 9:32AM EDT | 2025-12-19 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG260116P00085000 | 2024-05-17 12:07PM EDT | 2026-01-16 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
