Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.294,40 -8,50 (-0,37%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
53.961,58 -5.312,86 (-8,96%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00070000 | 2024-04-26 10:03AM EDT | 70.00 | 103.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240517C00075000 | 2024-04-26 10:04AM EDT | 75.00 | 98.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240517C00080000 | 2024-04-02 12:58PM EDT | 80.00 | 75.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240517C00085000 | 2024-04-19 3:06PM EDT | 85.00 | 70.87 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240517C00090000 | 2024-04-26 1:44PM EDT | 90.00 | 83.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240517C00095000 | 2024-04-10 10:28AM EDT | 95.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240517C00100000 | 2024-04-29 9:58AM EDT | 100.00 | 70.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240517C00105000 | 2024-04-26 2:06PM EDT | 105.00 | 68.94 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOG240517C00110000 | 2024-04-25 11:27AM EDT | 110.00 | 47.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240517C00115000 | 2024-04-30 1:48PM EDT | 115.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240517C00120000 | 2024-04-29 10:27AM EDT | 120.00 | 50.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240517C00125000 | 2024-04-29 3:00PM EDT | 125.00 | 43.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240517C00130000 | 2024-04-29 10:31AM EDT | 130.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| GOOG240517C00135000 | 2024-04-30 3:37PM EDT | 135.00 | 31.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG240517C00140000 | 2024-04-30 3:34PM EDT | 140.00 | 26.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240517C00142000 | 2024-04-30 3:50PM EDT | 142.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240517C00143000 | 2024-04-30 2:05PM EDT | 143.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240517C00144000 | 2024-04-29 11:28AM EDT | 144.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240517C00145000 | 2024-04-30 3:55PM EDT | 145.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| GOOG240517C00146000 | 2024-04-30 3:13PM EDT | 146.00 | 20.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240517C00147000 | 2024-04-30 12:01PM EDT | 147.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240517C00148000 | 2024-04-30 3:54PM EDT | 148.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240517C00149000 | 2024-04-30 2:51PM EDT | 149.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240517C00150000 | 2024-04-30 3:54PM EDT | 150.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| GOOG240517C00152500 | 2024-04-29 11:08AM EDT | 152.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG240517C00155000 | 2024-04-30 3:56PM EDT | 155.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| GOOG240517C00157500 | 2024-04-30 3:57PM EDT | 157.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GOOG240517C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| GOOG240517C00162500 | 2024-04-30 3:55PM EDT | 162.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| GOOG240517C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.39% |
| GOOG240517C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 1.56% |
| GOOG240517C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1,298 | 0 | 3.13% |
| GOOG240517C00172500 | 2024-04-30 3:57PM EDT | 172.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 984 | 0 | 6.25% |
| GOOG240517C00175000 | 2024-04-30 3:58PM EDT | 175.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,229 | 0 | 6.25% |
| GOOG240517C00177500 | 2024-04-30 3:59PM EDT | 177.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| GOOG240517C00180000 | 2024-04-30 3:57PM EDT | 180.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 12.50% |
| GOOG240517C00185000 | 2024-04-30 3:57PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| GOOG240517C00190000 | 2024-04-30 3:58PM EDT | 190.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 12.50% |
| GOOG240517C00195000 | 2024-04-30 3:34PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 12.50% |
| GOOG240517C00200000 | 2024-04-30 3:34PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| GOOG240517C00205000 | 2024-04-29 3:16PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GOOG240517C00210000 | 2024-04-30 2:00PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240517C00215000 | 2024-04-29 9:45AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240517C00220000 | 2024-04-30 2:51PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| GOOG240517C00225000 | 2024-04-29 1:27PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00070000 | 2024-04-04 10:17AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOG240517P00075000 | 2024-04-19 10:22AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240517P00080000 | 2024-04-25 2:26PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240517P00085000 | 2024-04-29 9:46AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240517P00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240517P00095000 | 2024-04-26 11:28AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOG240517P00100000 | 2024-04-26 12:11PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240517P00105000 | 2024-04-30 10:31AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG240517P00110000 | 2024-04-30 11:03AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240517P00115000 | 2024-04-30 3:22PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240517P00120000 | 2024-04-30 3:08PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| GOOG240517P00125000 | 2024-04-30 3:57PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG240517P00130000 | 2024-04-30 3:59PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| GOOG240517P00135000 | 2024-04-30 3:53PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| GOOG240517P00140000 | 2024-04-30 3:22PM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| GOOG240517P00142000 | 2024-04-30 3:52PM EDT | 142.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GOOG240517P00143000 | 2024-04-30 12:06PM EDT | 143.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240517P00144000 | 2024-04-30 12:49PM EDT | 144.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG240517P00145000 | 2024-04-30 3:52PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 12.50% |
| GOOG240517P00146000 | 2024-04-30 1:00PM EDT | 146.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG240517P00147000 | 2024-04-26 2:40PM EDT | 147.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| GOOG240517P00148000 | 2024-04-30 12:31PM EDT | 148.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240517P00149000 | 2024-04-30 12:45PM EDT | 149.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240517P00150000 | 2024-04-30 3:57PM EDT | 150.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| GOOG240517P00152500 | 2024-04-30 3:57PM EDT | 152.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| GOOG240517P00155000 | 2024-04-30 3:57PM EDT | 155.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 6.25% |
| GOOG240517P00157500 | 2024-04-30 3:55PM EDT | 157.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| GOOG240517P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 3.13% |
| GOOG240517P00162500 | 2024-04-30 3:58PM EDT | 162.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| GOOG240517P00165000 | 2024-04-30 3:55PM EDT | 165.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 0.00% |
| GOOG240517P00167500 | 2024-04-30 3:57PM EDT | 167.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 968 | 0 | 0.00% |
| GOOG240517P00170000 | 2024-04-30 3:55PM EDT | 170.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| GOOG240517P00172500 | 2024-04-30 3:54PM EDT | 172.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| GOOG240517P00175000 | 2024-04-30 2:00PM EDT | 175.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOG240517P00177500 | 2024-04-29 3:36PM EDT | 177.50 | 10.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240517P00180000 | 2024-04-30 3:55PM EDT | 180.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| GOOG240517P00185000 | 2024-04-30 3:53PM EDT | 185.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GOOG240517P00190000 | 2024-04-30 9:48AM EDT | 190.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240517P00195000 | 2024-04-26 9:31AM EDT | 195.00 | 20.76 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240517P00220000 | 2024-01-29 1:52PM EDT | 220.00 | 65.93 | 82.05 | 83.20 | 0.00 | - | - | 0 | 310.78% |
