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
2.300,10 -2,80 (-0,12%) EUR/USD
1,0670 -0,0002 (-0,02%) Bitcoin EUR
53.396,42 -4.387,23 (-7,59%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531C00105000 | 2024-04-29 9:55AM EDT | 105.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240531C00110000 | 2024-04-25 11:27AM EDT | 110.00 | 47.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240531C00120000 | 2024-04-29 10:48AM EDT | 120.00 | 50.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240531C00130000 | 2024-04-30 11:29AM EDT | 130.00 | 37.69 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| GOOG240531C00135000 | 2024-04-26 2:34PM EDT | 135.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG240531C00140000 | 2024-04-26 3:06PM EDT | 140.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG240531C00145000 | 2024-04-26 1:40PM EDT | 145.00 | 30.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG240531C00150000 | 2024-04-29 3:00PM EDT | 150.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG240531C00155000 | 2024-04-30 3:51PM EDT | 155.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG240531C00160000 | 2024-04-30 3:57PM EDT | 160.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| GOOG240531C00165000 | 2024-04-30 3:57PM EDT | 165.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.20% |
| GOOG240531C00170000 | 2024-04-30 3:46PM EDT | 170.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| GOOG240531C00175000 | 2024-04-30 3:55PM EDT | 175.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| GOOG240531C00180000 | 2024-04-30 3:57PM EDT | 180.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| GOOG240531C00185000 | 2024-04-30 3:55PM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,420 | 0 | 6.25% |
| GOOG240531C00190000 | 2024-04-30 3:57PM EDT | 190.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| GOOG240531C00195000 | 2024-04-30 9:53AM EDT | 195.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240531C00200000 | 2024-04-30 2:19PM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 12.50% |
| GOOG240531C00205000 | 2024-04-26 11:32AM EDT | 205.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG240531C00210000 | 2024-04-26 3:46PM EDT | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG240531C00220000 | 2024-04-26 11:59AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GOOG240531C00225000 | 2024-04-30 3:06PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00095000 | 2024-04-26 12:06PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| GOOG240531P00110000 | 2024-04-19 9:40AM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240531P00115000 | 2024-04-25 10:33AM EDT | 115.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240531P00120000 | 2024-04-30 11:15AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240531P00125000 | 2024-04-30 3:53PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG240531P00130000 | 2024-04-30 11:15AM EDT | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG240531P00135000 | 2024-04-30 3:59PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOG240531P00140000 | 2024-04-30 1:12PM EDT | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| GOOG240531P00145000 | 2024-04-30 3:53PM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| GOOG240531P00150000 | 2024-04-30 3:49PM EDT | 150.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| GOOG240531P00155000 | 2024-04-30 3:55PM EDT | 155.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| GOOG240531P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| GOOG240531P00165000 | 2024-04-30 3:57PM EDT | 165.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GOOG240531P00170000 | 2024-04-30 3:55PM EDT | 170.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG240531P00175000 | 2024-04-30 12:41PM EDT | 175.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531P00180000 | 2024-04-30 11:40AM EDT | 180.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240531P00185000 | 2024-04-29 2:03PM EDT | 185.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240531P00190000 | 2024-04-30 10:00AM EDT | 190.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240531P00195000 | 2024-04-26 2:10PM EDT | 195.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240531P00200000 | 2024-04-26 2:10PM EDT | 200.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
