Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.938,08 +68,70 (+0,17%) Gold
2.423,50 +38,00 (+1,59%) EUR/USD
1,0878 +0,0008 (+0,08%) Bitcoin EUR
61.329,97 +1.429,45 (+2,39%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:55PM EDT. Markt geöffnet.
Strike:95.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00095000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 74.05 | 81.30 | 82.40 | 0.00 | - | 12 | 21 | 557.81% |
| GOOG240524C00095000 | 2024-05-15 12:29PM EDT | 2024-05-24 | 77.80 | 80.00 | 83.45 | 0.00 | - | 1 | 4 | 268.36% |
| GOOG240531C00095000 | 2024-05-07 12:37PM EDT | 2024-05-31 | 78.51 | 80.05 | 83.55 | 0.00 | - | 11 | 11 | 199.22% |
| GOOG240607C00095000 | 2024-05-08 12:29PM EDT | 2024-06-07 | 77.18 | 80.10 | 83.65 | 0.00 | - | 11 | 0 | 167.09% |
| GOOG240614C00095000 | 2024-05-08 12:29PM EDT | 2024-06-14 | 77.16 | 80.30 | 83.60 | 0.00 | - | - | 10 | 144.41% |
| GOOG240621C00095000 | 2024-05-14 2:44PM EDT | 2024-06-21 | 77.61 | 80.05 | 83.65 | 0.00 | - | 8,424 | 10,406 | 130.62% |
| GOOG240719C00095000 | 2024-05-15 2:39PM EDT | 2024-07-19 | 79.42 | 80.50 | 84.10 | 0.00 | - | 1 | 11 | 64.06% |
| GOOG240816C00095000 | 2024-05-16 10:55AM EDT | 2024-08-16 | 82.10 | 79.05 | 83.35 | +2.50 | +3.14% | 1 | 2 | 77.73% |
| GOOG240920C00095000 | 2024-05-01 11:33AM EDT | 2024-09-20 | 83.51 | 81.30 | 84.90 | +9.06 | +12.17% | 1 | 1,675 | 62.96% |
| GOOG241018C00095000 | 2024-04-19 2:57PM EDT | 2024-10-18 | 63.25 | 81.90 | 85.35 | 0.00 | - | 1 | 2 | 62.67% |
| GOOG241115C00095000 | 2024-05-17 11:20AM EDT | 2024-11-15 | 84.27 | 82.20 | 85.75 | +9.53 | +12.75% | 3 | 3 | 60.63% |
| GOOG241220C00095000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 76.20 | 82.60 | 86.25 | 0.00 | - | 1 | 669 | 58.67% |
| GOOG250117C00095000 | 2024-05-17 11:20AM EDT | 2025-01-17 | 85.14 | 83.00 | 86.70 | +2.84 | +3.45% | 3 | 1,691 | 57.76% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 2025-03-21 | 64.10 | 83.70 | 87.95 | 0.00 | - | 1 | 2 | 56.20% |
| GOOG250620C00095000 | 2024-05-13 2:18PM EDT | 2025-06-20 | 80.18 | 85.00 | 87.95 | 0.00 | - | 1 | 134 | 51.87% |
| GOOG251219C00095000 | 2024-05-10 1:48PM EDT | 2025-12-19 | 81.00 | 87.00 | 92.00 | 0.00 | - | 1 | 228 | 51.38% |
| GOOG260116C00095000 | 2024-05-13 9:52AM EDT | 2026-01-16 | 80.69 | 87.50 | 92.50 | 0.00 | - | 2 | 46 | 51.42% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00095000 | 2024-05-09 11:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 226 | 375.00% |
| GOOG240531P00095000 | 2024-04-26 12:06PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 300 | 300 | 96.88% |
| GOOG240621P00095000 | 2024-05-15 1:32PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 15,702 | 68.75% |
| GOOG240719P00095000 | 2024-05-16 9:50AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 47 | 52.73% |
| GOOG240920P00095000 | 2024-05-17 10:12AM EDT | 2024-09-20 | 0.09 | 0.06 | 0.11 | +0.04 | +80.00% | 1 | 1,361 | 45.12% |
| GOOG241018P00095000 | 2024-05-07 3:43PM EDT | 2024-10-18 | 0.13 | 0.08 | 0.13 | 0.00 | - | 1 | 134 | 41.70% |
| GOOG241115P00095000 | 2024-04-16 9:30AM EDT | 2024-11-15 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 573 | 12.50% |
| GOOG241220P00095000 | 2024-05-16 10:07AM EDT | 2024-12-20 | 0.26 | 0.23 | 0.33 | 0.00 | - | 6 | 2,947 | 40.14% |
| GOOG250117P00095000 | 2024-05-15 1:54PM EDT | 2025-01-17 | 0.35 | 0.28 | 0.39 | 0.00 | - | 2 | 4,445 | 38.82% |
| GOOG250321P00095000 | 2024-04-29 11:58AM EDT | 2025-03-21 | 0.72 | 0.00 | 2.62 | 0.00 | - | 6 | 176 | 51.32% |
| GOOG250620P00095000 | 2024-05-13 3:01PM EDT | 2025-06-20 | 1.00 | 0.00 | 2.85 | 0.00 | - | 2 | 635 | 46.13% |
| GOOG251219P00095000 | 2024-05-14 9:33AM EDT | 2025-12-19 | 1.74 | 1.20 | 2.38 | 0.00 | - | 1 | 603 | 36.48% |
| GOOG260116P00095000 | 2024-05-13 1:17PM EDT | 2026-01-16 | 1.96 | 1.62 | 2.50 | 0.00 | - | 6 | 393 | 36.08% |
