Deutsche Märkte schließen in 3 Stunden 17 Minuten
DAX
18.679,37 -89,59 (-0,48%) Euro Stoxx 50
5.039,18 -35,16 (-0,69%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.427,20 -11,30 (-0,46%) EUR/USD
1,0867 +0,0006 (+0,05%) Bitcoin EUR
65.498,25 +3.777,82 (+6,12%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240607C00085000 | 2024-05-01 1:50PM EDT | 85.00 | 81.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240607C00090000 | 2024-05-13 3:53PM EDT | 90.00 | 80.79 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| GOOG240607C00095000 | 2024-05-08 12:29PM EDT | 95.00 | 77.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG240607C00100000 | 2024-04-26 2:12PM EDT | 100.00 | 73.61 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GOOG240607C00110000 | 2024-05-10 12:42PM EDT | 110.00 | 59.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240607C00115000 | 2024-05-03 2:11PM EDT | 115.00 | 53.88 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| GOOG240607C00120000 | 2024-05-06 12:42PM EDT | 120.00 | 49.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240607C00125000 | 2024-05-16 3:48PM EDT | 125.00 | 50.63 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| GOOG240607C00130000 | 2024-05-17 1:48PM EDT | 130.00 | 47.63 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240607C00135000 | 2024-05-20 10:50AM EDT | 135.00 | 44.48 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG240607C00140000 | 2024-05-13 12:50PM EDT | 140.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| GOOG240607C00145000 | 2024-05-17 12:35PM EDT | 145.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GOOG240607C00150000 | 2024-05-20 11:52AM EDT | 150.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| GOOG240607C00155000 | 2024-05-17 3:31PM EDT | 155.00 | 21.31 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| GOOG240607C00160000 | 2024-05-20 11:22AM EDT | 160.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| GOOG240607C00165000 | 2024-05-20 3:15PM EDT | 165.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 62 | 513 | 0.00% |
| GOOG240607C00170000 | 2024-05-20 3:26PM EDT | 170.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 53 | 1,270 | 0.00% |
| GOOG240607C00175000 | 2024-05-20 3:59PM EDT | 175.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 138 | 1,381 | 0.00% |
| GOOG240607C00180000 | 2024-05-20 3:52PM EDT | 180.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1,476 | 1,823 | 0.78% |
| GOOG240607C00185000 | 2024-05-20 3:58PM EDT | 185.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 478 | 1,101 | 3.13% |
| GOOG240607C00190000 | 2024-05-20 3:42PM EDT | 190.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 140 | 1,550 | 6.25% |
| GOOG240607C00195000 | 2024-05-20 1:24PM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 63 | 340 | 12.50% |
| GOOG240607C00200000 | 2024-05-20 10:30AM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| GOOG240607C00205000 | 2024-05-20 10:06AM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| GOOG240607C00210000 | 2024-05-20 10:43AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| GOOG240607C00215000 | 2024-05-09 3:55PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| GOOG240607C00220000 | 2024-05-14 11:05AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| GOOG240607C00230000 | 2024-05-03 9:59AM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240607P00125000 | 2024-05-10 1:40PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 25.00% |
| GOOG240607P00130000 | 2024-05-20 10:06AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GOOG240607P00135000 | 2024-05-20 2:48PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| GOOG240607P00140000 | 2024-05-16 3:45PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 25.00% |
| GOOG240607P00145000 | 2024-05-20 1:03PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 678 | 25.00% |
| GOOG240607P00150000 | 2024-05-20 12:30PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 47 | 155 | 12.50% |
| GOOG240607P00155000 | 2024-05-20 3:35PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 226 | 12.50% |
| GOOG240607P00160000 | 2024-05-20 3:59PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 102 | 780 | 12.50% |
| GOOG240607P00165000 | 2024-05-20 3:59PM EDT | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 93 | 717 | 6.25% |
| GOOG240607P00170000 | 2024-05-20 3:58PM EDT | 170.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 343 | 1,923 | 6.25% |
| GOOG240607P00175000 | 2024-05-20 3:53PM EDT | 175.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 497 | 451 | 3.13% |
| GOOG240607P00180000 | 2024-05-20 3:33PM EDT | 180.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 60 | 95 | 0.00% |
| GOOG240607P00185000 | 2024-05-20 9:47AM EDT | 185.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| GOOG240607P00190000 | 2024-05-20 10:38AM EDT | 190.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
