Deutsche Märkte öffnen in 7 Stunden 17 Minuten
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.748,95 +4.742,70 (+7,77%) CMC Crypto 200
1.510,13 +155,72 (+11,50%) 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:90.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00090000 | 2024-05-20 9:52AM EDT | 2024-05-24 | 89.43 | 87.10 | 90.75 | +8.83 | +10.96% | 5 | 5 | 304.30% |
| GOOG240607C00090000 | 2024-05-13 3:53PM EDT | 2024-06-07 | 80.79 | 87.25 | 90.95 | 0.00 | - | 5 | 16 | 164.94% |
| GOOG240621C00090000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 84.15 | 87.35 | 90.25 | -2.91 | -3.34% | 10 | 12,726 | 112.60% |
| GOOG240719C00090000 | 2024-05-15 2:35PM EDT | 2024-07-19 | 84.27 | 87.65 | 90.65 | 0.00 | - | 1 | 9 | 93.26% |
| GOOG240816C00090000 | 2024-05-15 2:43PM EDT | 2024-08-16 | 84.73 | 88.10 | 91.80 | 0.00 | - | - | 8 | 90.14% |
| GOOG240920C00090000 | 2024-05-06 3:18PM EDT | 2024-09-20 | 80.44 | 88.45 | 91.40 | 0.00 | - | 1 | 917 | 76.07% |
| GOOG241018C00090000 | 2024-05-14 11:07AM EDT | 2024-10-18 | 83.32 | 88.80 | 92.50 | 0.00 | - | 1 | 5 | 75.45% |
| GOOG241115C00090000 | 2024-05-17 12:10PM EDT | 2024-11-15 | 89.26 | 89.35 | 93.00 | 0.00 | - | 11 | 36 | 73.22% |
| GOOG241220C00090000 | 2024-05-17 12:10PM EDT | 2024-12-20 | 89.66 | 89.70 | 93.40 | 0.00 | - | 12 | 177 | 69.35% |
| GOOG250117C00090000 | 2024-05-08 9:39AM EDT | 2025-01-17 | 83.85 | 90.05 | 94.00 | 0.00 | - | 1 | 1,398 | 67.87% |
| GOOG250321C00090000 | 2024-04-25 9:32AM EDT | 2025-03-21 | 68.36 | 90.00 | 95.00 | 0.00 | - | 30 | 14 | 62.71% |
| GOOG250620C00090000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 85.00 | 91.50 | 96.00 | 0.00 | - | 1 | 583 | 59.81% |
| GOOG251219C00090000 | 2024-05-15 3:58PM EDT | 2025-12-19 | 91.00 | 93.50 | 98.00 | 0.00 | - | 1 | 458 | 55.21% |
| GOOG260116C00090000 | 2024-05-10 3:57PM EDT | 2026-01-16 | 87.50 | 93.50 | 98.50 | 0.00 | - | 1 | 233 | 54.58% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00090000 | 2024-04-18 1:16PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 6 | 206.25% |
| GOOG240621P00090000 | 2024-05-16 10:38AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 4,272 | 92.58% |
| GOOG240719P00090000 | 2024-05-20 2:31PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 165 | 57.03% |
| GOOG240816P00090000 | 2024-05-17 1:58PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 6 | 50.78% |
| GOOG240920P00090000 | 2024-05-20 1:56PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 5 | 1,387 | 47.85% |
| GOOG241018P00090000 | 2024-05-06 10:59AM EDT | 2024-10-18 | 0.15 | 0.03 | 0.10 | 0.00 | - | 10 | 88 | 44.34% |
| GOOG241115P00090000 | 2024-05-07 3:46PM EDT | 2024-11-15 | 0.16 | 0.08 | 0.19 | 0.00 | - | 1 | 96 | 44.29% |
| GOOG241220P00090000 | 2024-05-14 9:30AM EDT | 2024-12-20 | 0.32 | 0.00 | 0.25 | 0.00 | - | 1 | 1,558 | 42.14% |
| GOOG250117P00090000 | 2024-05-17 9:59AM EDT | 2025-01-17 | 0.27 | 0.18 | 0.30 | 0.00 | - | 1 | 7,344 | 40.72% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 2025-03-21 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 57.07% |
| GOOG250620P00090000 | 2024-05-20 1:52PM EDT | 2025-06-20 | 0.80 | 0.15 | 1.40 | +0.10 | +14.29% | 2 | 1,017 | 42.11% |
| GOOG251219P00090000 | 2024-05-07 3:27PM EDT | 2025-12-19 | 1.94 | 0.25 | 2.69 | 0.00 | - | 1 | 452 | 40.75% |
| GOOG260116P00090000 | 2024-05-14 3:09PM EDT | 2026-01-16 | 1.53 | 1.37 | 2.79 | 0.00 | - | 7 | 246 | 40.18% |
