Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.398,95 -2.578,65 (-4,37%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00080000 | 2024-04-26 10:17AM EDT | 80.00 | 92.55 | 83.15 | 87.00 | 0.00 | - | 5 | 5 | 215.63% |
| GOOG240510C00085000 | 2024-04-26 9:30AM EDT | 85.00 | 91.23 | 77.70 | 82.00 | 0.00 | - | 1 | 1 | 177.93% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 57.95 | 62.25 | 0.00 | - | 100 | 51 | 143.55% |
| GOOG240510C00110000 | 2024-04-30 1:48PM EDT | 110.00 | 56.34 | 52.95 | 56.95 | -6.45 | -10.27% | 1 | 7 | 121.97% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 58.75 | 48.40 | 52.50 | 0.00 | - | 6 | 8 | 132.72% |
| GOOG240510C00120000 | 2024-04-23 10:07AM EDT | 120.00 | 39.52 | 42.95 | 47.35 | 0.00 | - | 1 | 1 | 108.59% |
| GOOG240510C00125000 | 2024-04-23 10:38AM EDT | 125.00 | 40.23 | 37.70 | 42.40 | +5.25 | +15.01% | 6 | 1 | 92.68% |
| GOOG240510C00130000 | 2024-04-30 1:54PM EDT | 130.00 | 36.15 | 33.40 | 37.50 | -3.15 | -8.02% | 4 | 16 | 94.68% |
| GOOG240510C00135000 | 2024-04-30 2:00PM EDT | 135.00 | 31.34 | 28.45 | 32.50 | -3.20 | -9.26% | 1 | 16 | 83.20% |
| GOOG240510C00136000 | 2024-04-30 2:05PM EDT | 136.00 | 30.40 | 26.65 | 31.40 | -2.93 | -8.79% | 1 | 4 | 67.72% |
| GOOG240510C00137000 | 2024-04-29 10:17AM EDT | 137.00 | 33.29 | 25.80 | 30.30 | 0.00 | - | 5 | 14 | 66.50% |
| GOOG240510C00138000 | 2024-04-30 2:16PM EDT | 138.00 | 28.61 | 24.85 | 29.25 | +7.86 | +37.88% | 4 | 26 | 64.36% |
| GOOG240510C00139000 | 2024-04-30 12:45PM EDT | 139.00 | 27.39 | 24.50 | 28.50 | -6.91 | -20.15% | 1 | 6 | 74.22% |
| GOOG240510C00140000 | 2024-04-29 2:32PM EDT | 140.00 | 28.30 | 23.05 | 27.50 | 0.00 | - | 6 | 34 | 66.46% |
| GOOG240510C00141000 | 2024-04-26 11:08AM EDT | 141.00 | 32.18 | 22.05 | 26.15 | 0.00 | - | 6 | 17 | 59.47% |
| GOOG240510C00142000 | 2024-04-30 10:06AM EDT | 142.00 | 27.04 | 21.05 | 25.30 | +0.32 | +1.20% | 2 | 15 | 59.38% |
| GOOG240510C00143000 | 2024-04-29 11:31AM EDT | 143.00 | 26.26 | 20.70 | 24.25 | 0.00 | - | 4 | 28 | 64.11% |
| GOOG240510C00144000 | 2024-04-30 9:49AM EDT | 144.00 | 22.25 | 20.00 | 23.20 | -7.20 | -24.45% | 7 | 27 | 64.23% |
| GOOG240510C00145000 | 2024-04-30 3:15PM EDT | 145.00 | 20.95 | 18.80 | 22.50 | -3.49 | -14.28% | 7 | 33 | 62.74% |
| GOOG240510C00146000 | 2024-04-29 10:24AM EDT | 146.00 | 24.24 | 17.15 | 21.25 | 0.00 | - | 10 | 150 | 51.17% |
| GOOG240510C00147000 | 2024-04-30 3:42PM EDT | 147.00 | 19.21 | 16.65 | 20.25 | -1.96 | -9.26% | 20 | 34 | 54.15% |
| GOOG240510C00148000 | 2024-04-26 3:55PM EDT | 148.00 | 26.10 | 15.35 | 19.50 | 0.00 | - | 23 | 38 | 51.29% |
| GOOG240510C00149000 | 2024-04-29 9:43AM EDT | 149.00 | 21.30 | 14.15 | 18.50 | 0.00 | - | 2 | 87 | 78.22% |
| GOOG240510C00150000 | 2024-04-30 1:12PM EDT | 150.00 | 16.20 | 13.30 | 17.50 | -2.90 | -15.18% | 9 | 237 | 75.17% |
| GOOG240510C00152500 | 2024-04-30 10:47AM EDT | 152.50 | 16.11 | 11.70 | 12.90 | -0.31 | -1.89% | 4 | 470 | 40.16% |
| GOOG240510C00155000 | 2024-04-30 3:57PM EDT | 155.00 | 10.50 | 10.20 | 10.80 | -3.52 | -25.11% | 49 | 391 | 39.75% |
| GOOG240510C00157500 | 2024-04-30 1:03PM EDT | 157.50 | 9.55 | 7.75 | 8.70 | -1.25 | -11.57% | 13 | 690 | 37.65% |
| GOOG240510C00160000 | 2024-04-30 3:55PM EDT | 160.00 | 6.30 | 6.05 | 6.30 | -2.50 | -28.41% | 255 | 668 | 31.15% |
| GOOG240510C00162500 | 2024-04-30 3:57PM EDT | 162.50 | 4.40 | 4.20 | 4.55 | -2.28 | -34.13% | 122 | 3,400 | 29.77% |
| GOOG240510C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 3.06 | 2.84 | 3.10 | -1.84 | -37.55% | 626 | 656 | 28.71% |
| GOOG240510C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 2.00 | 1.85 | 2.12 | -1.40 | -41.18% | 830 | 537 | 29.20% |
| GOOG240510C00170000 | 2024-04-30 3:58PM EDT | 170.00 | 1.21 | 1.17 | 1.26 | -1.02 | -45.74% | 2,622 | 1,742 | 28.17% |
| GOOG240510C00172500 | 2024-04-30 3:59PM EDT | 172.50 | 0.74 | 0.70 | 0.75 | -0.68 | -47.89% | 660 | 1,063 | 28.17% |
| GOOG240510C00175000 | 2024-04-30 3:57PM EDT | 175.00 | 0.45 | 0.41 | 0.45 | -0.39 | -46.43% | 1,327 | 1,894 | 28.69% |
| GOOG240510C00177500 | 2024-04-30 3:58PM EDT | 177.50 | 0.28 | 0.25 | 0.28 | -0.22 | -44.00% | 332 | 534 | 29.59% |
| GOOG240510C00180000 | 2024-04-30 3:51PM EDT | 180.00 | 0.15 | 0.15 | 0.19 | -0.15 | -50.00% | 795 | 2,752 | 31.06% |
| GOOG240510C00182500 | 2024-04-30 3:56PM EDT | 182.50 | 0.10 | 0.10 | 0.12 | -0.09 | -47.37% | 164 | 591 | 32.03% |
| GOOG240510C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 0.08 | 0.01 | 0.08 | -0.06 | -42.86% | 40 | 1,537 | 33.20% |
| GOOG240510C00190000 | 2024-04-30 3:00PM EDT | 190.00 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 23 | 338 | 35.94% |
| GOOG240510C00195000 | 2024-04-30 12:00PM EDT | 195.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 8 | 581 | 42.58% |
| GOOG240510C00200000 | 2024-04-30 3:00PM EDT | 200.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 50 | 243 | 48.05% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 1 | 33 | 50.00% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 73 | 52.34% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 19 | 64.06% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 26 | 64.06% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 90.63% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 84.38% |
| GOOG240510P00110000 | 2024-04-25 3:22PM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 16 | 44 | 75.00% |
| GOOG240510P00115000 | 2024-04-29 1:10PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 29 | 67.19% |
| GOOG240510P00120000 | 2024-04-29 9:49AM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 46 | 66.41% |
| GOOG240510P00125000 | 2024-04-30 11:51AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 187 | 56.25% |
| GOOG240510P00130000 | 2024-04-30 11:57AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 621 | 50.78% |
| GOOG240510P00135000 | 2024-04-29 9:45AM EDT | 135.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 194 | 50.00% |
| GOOG240510P00136000 | 2024-04-30 10:08AM EDT | 136.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 328 | 45.31% |
| GOOG240510P00137000 | 2024-04-26 12:51PM EDT | 137.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 2 | 602 | 48.05% |
| GOOG240510P00138000 | 2024-04-29 2:53PM EDT | 138.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 11 | 26 | 47.27% |
| GOOG240510P00139000 | 2024-04-29 1:09PM EDT | 139.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 5 | 95 | 45.70% |
| GOOG240510P00140000 | 2024-04-30 3:48PM EDT | 140.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 4 | 969 | 41.99% |
| GOOG240510P00141000 | 2024-04-29 10:59AM EDT | 141.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1 | 218 | 43.16% |
| GOOG240510P00142000 | 2024-04-30 10:24AM EDT | 142.00 | 0.03 | 0.04 | 0.09 | -0.03 | -50.00% | 6 | 102 | 42.19% |
| GOOG240510P00143000 | 2024-04-30 3:32PM EDT | 143.00 | 0.05 | 0.04 | 0.10 | -0.01 | -16.67% | 9 | 271 | 41.21% |
| GOOG240510P00144000 | 2024-04-29 12:27PM EDT | 144.00 | 0.06 | 0.05 | 0.11 | 0.00 | - | 21 | 177 | 40.04% |
| GOOG240510P00145000 | 2024-04-30 3:19PM EDT | 145.00 | 0.07 | 0.06 | 0.12 | 0.00 | - | 17 | 232 | 38.87% |
| GOOG240510P00146000 | 2024-04-30 3:31PM EDT | 146.00 | 0.09 | 0.07 | 0.13 | +0.01 | +12.50% | 5 | 155 | 37.60% |
| GOOG240510P00147000 | 2024-04-30 3:31PM EDT | 147.00 | 0.11 | 0.09 | 0.13 | +0.02 | +22.22% | 11 | 130 | 35.84% |
| GOOG240510P00148000 | 2024-04-30 3:32PM EDT | 148.00 | 0.09 | 0.10 | 0.16 | 0.00 | - | 224 | 324 | 35.35% |
| GOOG240510P00149000 | 2024-04-29 3:19PM EDT | 149.00 | 0.11 | 0.12 | 0.18 | 0.00 | - | 8 | 411 | 34.28% |
| GOOG240510P00150000 | 2024-04-30 3:55PM EDT | 150.00 | 0.19 | 0.15 | 0.21 | +0.06 | +46.15% | 57 | 1,128 | 33.45% |
| GOOG240510P00152500 | 2024-04-30 3:56PM EDT | 152.50 | 0.29 | 0.27 | 0.31 | +0.14 | +93.33% | 15 | 576 | 31.35% |
| GOOG240510P00155000 | 2024-04-30 3:49PM EDT | 155.00 | 0.33 | 0.45 | 0.49 | +0.08 | +32.00% | 48 | 430 | 29.69% |
| GOOG240510P00157500 | 2024-04-30 3:55PM EDT | 157.50 | 0.77 | 0.75 | 0.80 | +0.40 | +108.11% | 418 | 457 | 28.42% |
| GOOG240510P00160000 | 2024-04-30 3:56PM EDT | 160.00 | 1.23 | 1.12 | 1.38 | +0.61 | +98.39% | 872 | 807 | 28.25% |
| GOOG240510P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 2.00 | 1.87 | 2.20 | +0.96 | +92.31% | 349 | 340 | 27.86% |
| GOOG240510P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 3.10 | 2.95 | 3.20 | +1.38 | +80.23% | 1,129 | 383 | 26.43% |
| GOOG240510P00167500 | 2024-04-30 3:55PM EDT | 167.50 | 4.43 | 4.15 | 4.65 | +1.68 | +61.09% | 483 | 321 | 26.15% |
| GOOG240510P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 6.35 | 6.00 | 6.60 | +2.25 | +54.88% | 225 | 1,211 | 27.95% |
| GOOG240510P00172500 | 2024-04-30 3:03PM EDT | 172.50 | 7.43 | 7.60 | 9.20 | +1.58 | +27.01% | 129 | 562 | 35.43% |
| GOOG240510P00175000 | 2024-04-30 2:55PM EDT | 175.00 | 10.45 | 9.60 | 10.90 | +2.64 | +33.80% | 161 | 220 | 30.25% |
| GOOG240510P00177500 | 2024-04-30 3:54PM EDT | 177.50 | 12.30 | 11.85 | 13.70 | +2.26 | +22.51% | 4 | 80 | 39.99% |
| GOOG240510P00180000 | 2024-04-30 3:54PM EDT | 180.00 | 14.70 | 13.95 | 18.00 | +2.90 | +24.58% | 6 | 46 | 68.04% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 15.65 | 19.80 | 0.00 | - | 50 | 25 | 65.28% |
| GOOG240510P00185000 | 2024-04-30 9:40AM EDT | 185.00 | 15.28 | 18.05 | 21.75 | +5.56 | +57.20% | 1 | 2 | 62.89% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 28.00 | 32.60 | 0.00 | - | 2 | 0 | 93.68% |
