Deutsche Märkte geschlossen
DAX
18.691,32 +11,12 (+0,06%) Euro Stoxx 50
5.037,60 +12,43 (+0,25%) Dow Jones 30
39.406,11 -264,93 (-0,67%) Gold
2.348,40 -44,50 (-1,86%) EUR/USD
1,0831 +0,0004 (+0,03%) Bitcoin EUR
62.804,90 -2.330,16 (-3,58%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:50AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00075000 | 2024-05-17 2:06PM EDT | 75.00 | 100.59 | 99.30 | 102.65 | 0.00 | - | 1 | 4 | 727.73% |
| GOOGL240524C00080000 | 2024-05-17 12:55PM EDT | 80.00 | 96.14 | 94.35 | 97.30 | 0.00 | - | 3 | 3 | 641.02% |
| GOOGL240524C00090000 | 2024-05-16 10:45AM EDT | 90.00 | 84.51 | 84.50 | 86.75 | 0.00 | - | - | 4 | 487.89% |
| GOOGL240524C00095000 | 2024-05-22 1:18PM EDT | 95.00 | 80.72 | 79.05 | 82.35 | 0.00 | - | 2 | 1 | 522.07% |
| GOOGL240524C00100000 | 2024-05-20 11:09AM EDT | 100.00 | 77.47 | 74.60 | 77.40 | 0.00 | - | 9 | 19 | 489.16% |
| GOOGL240524C00105000 | 2024-05-23 10:43AM EDT | 105.00 | 70.61 | 69.35 | 72.30 | +1.26 | +1.82% | 3 | 6 | 444.73% |
| GOOGL240524C00110000 | 2024-05-22 10:36AM EDT | 110.00 | 66.13 | 64.55 | 67.65 | 0.00 | - | 1 | 1 | 437.50% |
| GOOGL240524C00120000 | 2024-05-14 2:44PM EDT | 120.00 | 51.29 | 55.55 | 57.30 | 0.00 | - | 2 | 44 | 257.42% |
| GOOGL240524C00125000 | 2024-04-23 2:32PM EDT | 125.00 | 34.28 | 49.20 | 52.45 | 0.00 | - | 5 | 5 | 326.47% |
| GOOGL240524C00130000 | 2024-05-22 11:09AM EDT | 130.00 | 46.06 | 44.10 | 47.55 | 0.00 | - | 2 | 67 | 302.15% |
| GOOGL240524C00135000 | 2024-05-23 9:30AM EDT | 135.00 | 42.25 | 39.85 | 42.40 | -0.60 | -1.40% | 1 | 111 | 264.26% |
| GOOGL240524C00140000 | 2024-05-22 9:45AM EDT | 140.00 | 36.49 | 34.80 | 37.35 | +0.49 | +1.36% | 1 | 62 | 233.20% |
| GOOGL240524C00141000 | 2024-05-22 2:49PM EDT | 141.00 | 34.86 | 34.60 | 36.40 | 0.00 | - | 1 | 3 | 169.53% |
| GOOGL240524C00142000 | 2024-05-22 12:29PM EDT | 142.00 | 33.68 | 33.60 | 35.50 | 0.00 | - | 2 | 15 | 169.92% |
| GOOGL240524C00143000 | 2024-05-23 11:29AM EDT | 143.00 | 33.16 | 32.60 | 34.45 | +0.07 | +0.21% | 1 | 77 | 163.09% |
| GOOGL240524C00144000 | 2024-05-23 11:31AM EDT | 144.00 | 32.08 | 31.35 | 33.15 | -1.12 | -3.37% | 1 | 71 | 117.97% |
| GOOGL240524C00145000 | 2024-05-23 11:14AM EDT | 145.00 | 31.06 | 29.50 | 31.85 | +0.10 | +0.32% | 1 | 169 | 178.22% |
| GOOGL240524C00146000 | 2024-05-22 2:34PM EDT | 146.00 | 30.01 | 28.90 | 31.55 | 0.00 | - | 4 | 13 | 101.56% |
| GOOGL240524C00147000 | 2024-05-22 11:10AM EDT | 147.00 | 28.93 | 28.50 | 29.45 | 0.00 | - | 1 | 36 | 137.89% |
| GOOGL240524C00148000 | 2024-05-22 2:54PM EDT | 148.00 | 27.75 | 26.25 | 28.80 | -0.17 | -0.61% | 5 | 7 | 160.25% |
| GOOGL240524C00149000 | 2024-05-17 9:59AM EDT | 149.00 | 26.33 | 26.30 | 28.80 | 0.00 | - | 1 | 6 | 138.09% |
| GOOGL240524C00150000 | 2024-05-23 11:14AM EDT | 150.00 | 26.31 | 25.45 | 27.30 | +0.11 | +0.42% | 18 | 410 | 117.19% |
| GOOGL240524C00152500 | 2024-05-22 10:24AM EDT | 152.50 | 23.06 | 23.25 | 23.80 | 0.00 | - | 1 | 62 | 97.46% |
| GOOGL240524C00155000 | 2024-05-22 2:03PM EDT | 155.00 | 20.42 | 20.90 | 21.10 | 0.00 | - | 13 | 761 | 0.00% |
| GOOGL240524C00157500 | 2024-05-22 10:29AM EDT | 157.50 | 18.80 | 18.00 | 20.05 | 0.00 | - | 1 | 126 | 98.44% |
| GOOGL240524C00160000 | 2024-05-23 11:24AM EDT | 160.00 | 15.97 | 15.90 | 16.10 | -0.37 | -2.26% | 49 | 719 | 0.00% |
| GOOGL240524C00162500 | 2024-05-23 10:16AM EDT | 162.50 | 13.84 | 13.25 | 14.75 | +0.29 | +2.14% | 1 | 392 | 74.80% |
| GOOGL240524C00165000 | 2024-05-23 10:54AM EDT | 165.00 | 11.00 | 10.85 | 11.10 | -0.15 | -1.35% | 39 | 2,371 | 0.00% |
| GOOGL240524C00167500 | 2024-05-23 11:17AM EDT | 167.50 | 8.50 | 8.45 | 8.65 | 0.00 | - | 125 | 1,221 | 0.00% |
| GOOGL240524C00170000 | 2024-05-23 11:26AM EDT | 170.00 | 5.90 | 5.95 | 6.15 | -0.30 | -4.84% | 70 | 3,351 | 0.00% |
| GOOGL240524C00172500 | 2024-05-23 11:27AM EDT | 172.50 | 3.49 | 3.55 | 3.80 | -0.61 | -14.88% | 197 | 3,465 | 20.61% |
| GOOGL240524C00175000 | 2024-05-23 11:33AM EDT | 175.00 | 1.54 | 1.55 | 1.59 | -0.76 | -33.04% | 2,772 | 6,246 | 16.60% |
| GOOGL240524C00177500 | 2024-05-23 11:33AM EDT | 177.50 | 0.43 | 0.44 | 0.46 | -0.55 | -56.12% | 5,488 | 7,816 | 18.65% |
| GOOGL240524C00180000 | 2024-05-23 11:34AM EDT | 180.00 | 0.09 | 0.08 | 0.09 | -0.22 | -73.33% | 9,682 | 11,775 | 20.12% |
| GOOGL240524C00182500 | 2024-05-23 11:33AM EDT | 182.50 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 1,858 | 36,387 | 24.22% |
| GOOGL240524C00185000 | 2024-05-23 11:19AM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 308 | 4,118 | 30.08% |
| GOOGL240524C00187500 | 2024-05-23 10:25AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 1,001 | 33.59% |
| GOOGL240524C00190000 | 2024-05-23 10:07AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,255 | 40.63% |
| GOOGL240524C00192500 | 2024-05-20 3:20PM EDT | 192.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 291 | 420 | 46.88% |
| GOOGL240524C00195000 | 2024-05-22 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 702 | 52.34% |
| GOOGL240524C00200000 | 2024-05-22 3:58PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 748 | 59.38% |
| GOOGL240524C00205000 | 2024-05-20 9:31AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 250 | 68.75% |
| GOOGL240524C00210000 | 2024-05-22 3:29PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 291 | 81.25% |
| GOOGL240524C00215000 | 2024-05-14 10:46AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 14 | 90.63% |
| GOOGL240524C00220000 | 2024-05-21 9:43AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 98.44% |
| GOOGL240524C00225000 | 2024-04-26 12:43PM EDT | 225.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 305 | 305 | 106.25% |
| GOOGL240524C00240000 | 2024-05-21 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 13 | 134.38% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00075000 | 2024-05-13 3:33PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 74 | 356.25% |
| GOOGL240524P00080000 | 2024-04-15 2:54PM EDT | 80.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 2 | 331.25% |
| GOOGL240524P00085000 | 2024-04-18 3:38PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 306.25% |
| GOOGL240524P00090000 | 2024-05-14 2:40PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 287.50% |
| GOOGL240524P00095000 | 2024-04-23 1:16PM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 6 | 262.50% |
| GOOGL240524P00100000 | 2024-05-16 10:36AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 243.75% |
| GOOGL240524P00105000 | 2024-05-15 10:21AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 225.00% |
| GOOGL240524P00110000 | 2024-05-20 11:26AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 200.00% |
| GOOGL240524P00115000 | 2024-05-13 2:34PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 26 | 187.50% |
| GOOGL240524P00120000 | 2024-05-22 3:49PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 89 | 168.75% |
| GOOGL240524P00125000 | 2024-05-16 2:11PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 917 | 150.00% |
| GOOGL240524P00130000 | 2024-05-20 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,094 | 134.38% |
| GOOGL240524P00135000 | 2024-05-21 2:42PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 503 | 118.75% |
| GOOGL240524P00139000 | 2024-05-21 9:36AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 604 | 106.25% |
| GOOGL240524P00140000 | 2024-05-22 10:31AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 965 | 103.13% |
| GOOGL240524P00141000 | 2024-05-22 11:52AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 100.00% |
| GOOGL240524P00142000 | 2024-05-17 9:52AM EDT | 142.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 96.88% |
| GOOGL240524P00143000 | 2024-05-21 11:44AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 76 | 93.75% |
| GOOGL240524P00145000 | 2024-05-22 10:16AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 898 | 90.63% |
| GOOGL240524P00146000 | 2024-05-20 12:17PM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 235 | 250 | 87.50% |
| GOOGL240524P00147000 | 2024-05-17 3:47PM EDT | 147.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 84.38% |
| GOOGL240524P00148000 | 2024-05-21 9:34AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 172 | 81.25% |
| GOOGL240524P00149000 | 2024-05-21 12:51PM EDT | 149.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 140 | 78.13% |
| GOOGL240524P00150000 | 2024-05-22 2:19PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 2,825 | 75.00% |
| GOOGL240524P00152500 | 2024-05-23 10:43AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 260 | 68.75% |
| GOOGL240524P00155000 | 2024-05-23 10:00AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,823 | 60.94% |
| GOOGL240524P00157500 | 2024-05-23 9:50AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 497 | 53.13% |
| GOOGL240524P00160000 | 2024-05-23 10:51AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,547 | 50.78% |
| GOOGL240524P00162500 | 2024-05-23 9:47AM EDT | 162.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 5,391 | 46.88% |
| GOOGL240524P00165000 | 2024-05-23 11:20AM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 123 | 3,058 | 39.06% |
| GOOGL240524P00167500 | 2024-05-23 11:16AM EDT | 167.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 117 | 2,891 | 33.20% |
| GOOGL240524P00170000 | 2024-05-23 11:34AM EDT | 170.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 1,405 | 5,121 | 26.95% |
| GOOGL240524P00172500 | 2024-05-23 11:34AM EDT | 172.50 | 0.14 | 0.12 | 0.14 | -0.13 | -50.00% | 900 | 4,683 | 22.56% |
| GOOGL240524P00175000 | 2024-05-23 11:32AM EDT | 175.00 | 0.57 | 0.57 | 0.59 | -0.24 | -29.63% | 4,162 | 7,310 | 20.95% |
| GOOGL240524P00177500 | 2024-05-23 11:30AM EDT | 177.50 | 2.06 | 1.83 | 1.96 | -0.02 | -0.96% | 1,606 | 3,301 | 22.97% |
| GOOGL240524P00180000 | 2024-05-23 11:26AM EDT | 180.00 | 4.25 | 4.00 | 4.65 | +0.35 | +8.97% | 134 | 1,108 | 42.97% |
| GOOGL240524P00182500 | 2024-05-23 9:31AM EDT | 182.50 | 4.40 | 5.10 | 7.65 | -1.90 | -30.16% | 1 | 71 | 69.34% |
| GOOGL240524P00185000 | 2024-05-23 10:24AM EDT | 185.00 | 9.50 | 8.35 | 9.80 | +0.20 | +2.15% | 2 | 28 | 73.68% |
| GOOGL240524P00187500 | 2024-05-22 3:06PM EDT | 187.50 | 11.55 | 11.10 | 12.20 | 0.00 | - | 217 | 0 | 62.60% |
| GOOGL240524P00190000 | 2024-05-20 9:48AM EDT | 190.00 | 12.00 | 13.20 | 14.05 | 0.00 | - | 2 | 0 | 66.80% |
| GOOGL240524P00200000 | 2024-05-13 3:35PM EDT | 200.00 | 31.60 | 23.40 | 24.20 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240524P00205000 | 2024-05-08 3:37PM EDT | 205.00 | 35.34 | 27.55 | 30.45 | 0.00 | - | - | 0 | 110.94% |
| GOOGL240524P00210000 | 2024-04-26 9:38AM EDT | 210.00 | 36.40 | 33.25 | 35.70 | 0.00 | - | 1 | 0 | 158.98% |
| GOOGL240524P00215000 | 2024-05-08 10:16AM EDT | 215.00 | 45.20 | 37.70 | 40.75 | 0.00 | - | - | 0 | 158.79% |
