Deutsche Märkte öffnen in 1 Stunde 4 Minute
Nikkei 225
39.025,21 +408,11 (+1,06%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.063,77 -428,21 (-0,66%) CMC Crypto 200
1.510,84 -15,58 (-1,02%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240628C00095000 | 2024-05-15 2:31PM EDT | 95.00 | 79.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240628C00100000 | 2024-05-15 2:27PM EDT | 100.00 | 73.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240628C00120000 | 2024-05-13 10:02AM EDT | 120.00 | 47.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240628C00130000 | 2024-05-17 1:00PM EDT | 130.00 | 47.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240628C00135000 | 2024-05-17 12:29PM EDT | 135.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240628C00140000 | 2024-05-17 2:59PM EDT | 140.00 | 37.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240628C00145000 | 2024-05-17 12:35PM EDT | 145.00 | 32.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240628C00150000 | 2024-05-22 9:37AM EDT | 150.00 | 29.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240628C00155000 | 2024-05-21 12:03PM EDT | 155.00 | 24.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240628C00160000 | 2024-05-22 3:54PM EDT | 160.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG240628C00165000 | 2024-05-22 12:31PM EDT | 165.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240628C00170000 | 2024-05-22 3:23PM EDT | 170.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG240628C00175000 | 2024-05-22 3:49PM EDT | 175.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GOOG240628C00180000 | 2024-05-22 3:55PM EDT | 180.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.78% |
| GOOG240628C00185000 | 2024-05-22 3:54PM EDT | 185.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| GOOG240628C00190000 | 2024-05-22 3:32PM EDT | 190.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| GOOG240628C00195000 | 2024-05-22 11:45AM EDT | 195.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| GOOG240628C00200000 | 2024-05-22 12:22PM EDT | 200.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOG240628C00205000 | 2024-05-21 1:14PM EDT | 205.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240628C00210000 | 2024-05-16 1:12PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOG240628C00215000 | 2024-05-20 2:19PM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240628P00125000 | 2024-05-13 2:08PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240628P00130000 | 2024-05-16 1:22PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240628P00140000 | 2024-05-22 12:25PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG240628P00145000 | 2024-05-22 10:49AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240628P00150000 | 2024-05-22 3:21PM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOG240628P00155000 | 2024-05-22 1:55PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| GOOG240628P00160000 | 2024-05-22 2:03PM EDT | 160.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GOOG240628P00165000 | 2024-05-22 3:59PM EDT | 165.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| GOOG240628P00170000 | 2024-05-22 3:43PM EDT | 170.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| GOOG240628P00175000 | 2024-05-22 2:02PM EDT | 175.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| GOOG240628P00180000 | 2024-05-22 12:56PM EDT | 180.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
