Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.139,22 +27,06 (+0,07%) Bitcoin EUR
57.109,34 -929,85 (-1,60%) CMC Crypto 200
1.266,93 -16,85 (-1,31%) Nasdaq Compositive
17.746,36 +28,71 (+0,16%) S&P 500
5.464,71 -4,59 (-0,08%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:41PM EDT. Markt geöffnet.
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240705C00090000 | 2024-06-14 1:08PM EDT | 90.00 | 88.30 | 95.60 | 96.05 | 0.00 | - | 5 | 5 | 199.80% |
| GOOG240705C00100000 | 2024-06-20 12:22PM EDT | 100.00 | 84.10 | 85.60 | 86.10 | +6.35 | +8.17% | 4 | 8 | 175.98% |
| GOOG240705C00110000 | 2024-06-21 9:54AM EDT | 110.00 | 69.68 | 75.55 | 76.10 | 0.00 | - | 1 | 1 | 149.02% |
| GOOG240705C00120000 | 2024-05-24 11:27AM EDT | 120.00 | 57.47 | 59.75 | 63.00 | 0.00 | - | 3 | 3 | 0.00% |
| GOOG240705C00130000 | 2024-06-26 11:08AM EDT | 130.00 | 55.88 | 55.65 | 56.15 | +4.63 | +9.03% | 192 | 105 | 111.33% |
| GOOG240705C00135000 | 2024-06-25 10:16AM EDT | 135.00 | 48.40 | 50.65 | 51.15 | +1.00 | +2.11% | 1 | 5 | 100.98% |
| GOOG240705C00140000 | 2024-06-21 12:24PM EDT | 140.00 | 42.13 | 45.65 | 46.15 | 0.00 | - | 7 | 11 | 91.02% |
| GOOG240705C00145000 | 2024-06-05 3:27PM EDT | 145.00 | 32.04 | 40.65 | 41.15 | 0.00 | - | - | 1 | 81.35% |
| GOOG240705C00146000 | 2024-06-21 12:56PM EDT | 146.00 | 35.85 | 39.70 | 40.40 | 0.00 | - | 1 | 1 | 85.84% |
| GOOG240705C00150000 | 2024-06-25 11:26AM EDT | 150.00 | 34.06 | 35.75 | 36.40 | +2.03 | +6.34% | 1 | 198 | 78.71% |
| GOOG240705C00155000 | 2024-06-14 9:30AM EDT | 155.00 | 21.57 | 30.75 | 31.40 | 0.00 | - | 2 | 10 | 68.70% |
| GOOG240705C00157500 | 2024-06-24 9:45AM EDT | 157.50 | 23.59 | 28.25 | 28.70 | 0.00 | - | 10 | 10 | 60.55% |
| GOOG240705C00160000 | 2024-06-26 1:40PM EDT | 160.00 | 25.40 | 25.75 | 26.35 | +3.80 | +17.59% | 1 | 122 | 58.11% |
| GOOG240705C00162500 | 2024-06-25 12:39PM EDT | 162.50 | 21.82 | 23.50 | 23.85 | +1.78 | +8.88% | 5 | 6 | 56.45% |
| GOOG240705C00165000 | 2024-06-26 11:38AM EDT | 165.00 | 20.61 | 20.90 | 21.25 | +4.14 | +25.14% | 2 | 215 | 53.00% |
| GOOG240705C00167500 | 2024-06-26 10:47AM EDT | 167.50 | 18.33 | 18.45 | 18.80 | +3.56 | +24.10% | 10 | 13 | 48.78% |
| GOOG240705C00170000 | 2024-06-25 1:58PM EDT | 170.00 | 14.58 | 16.00 | 16.40 | +3.00 | +25.91% | 15 | 185 | 45.26% |
| GOOG240705C00172500 | 2024-06-24 12:36PM EDT | 172.50 | 9.87 | 13.40 | 13.75 | 0.00 | - | 52 | 73 | 37.33% |
| GOOG240705C00175000 | 2024-06-26 1:48PM EDT | 175.00 | 10.85 | 11.10 | 11.55 | +3.99 | +58.16% | 21 | 401 | 36.33% |
| GOOG240705C00177500 | 2024-06-26 2:07PM EDT | 177.50 | 8.55 | 8.65 | 8.85 | +3.66 | +74.85% | 34 | 212 | 27.86% |
| GOOG240705C00180000 | 2024-06-26 2:13PM EDT | 180.00 | 6.40 | 6.45 | 6.70 | +3.25 | +103.17% | 157 | 1,113 | 25.90% |
| GOOG240705C00182500 | 2024-06-26 2:24PM EDT | 182.50 | 4.50 | 4.45 | 4.55 | +2.55 | +130.77% | 230 | 1,079 | 22.34% |
| GOOG240705C00185000 | 2024-06-26 2:25PM EDT | 185.00 | 2.80 | 2.80 | 2.85 | +1.75 | +166.67% | 1,239 | 2,479 | 20.70% |
| GOOG240705C00187500 | 2024-06-26 2:24PM EDT | 187.50 | 1.55 | 1.52 | 1.55 | +0.98 | +171.93% | 793 | 1,110 | 19.29% |
| GOOG240705C00190000 | 2024-06-26 2:23PM EDT | 190.00 | 0.80 | 0.80 | 0.83 | +0.50 | +166.67% | 1,348 | 4,686 | 19.48% |
| GOOG240705C00192500 | 2024-06-26 1:52PM EDT | 192.50 | 0.36 | 0.38 | 0.40 | +0.21 | +140.00% | 275 | 854 | 19.58% |
| GOOG240705C00195000 | 2024-06-26 1:45PM EDT | 195.00 | 0.19 | 0.19 | 0.21 | +0.10 | +111.11% | 88 | 4,058 | 20.51% |
| GOOG240705C00197500 | 2024-06-26 11:10AM EDT | 197.50 | 0.11 | 0.10 | 0.12 | +0.05 | +83.33% | 2 | 116 | 21.78% |
| GOOG240705C00200000 | 2024-06-26 1:22PM EDT | 200.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 486 | 456 | 23.05% |
| GOOG240705C00202500 | 2024-06-25 3:01PM EDT | 202.50 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 11 | 36 | 25.59% |
| GOOG240705C00205000 | 2024-06-26 1:36PM EDT | 205.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 2 | 51 | 27.93% |
| GOOG240705C00210000 | 2024-06-24 10:08AM EDT | 210.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 8 | 32.62% |
| GOOG240705C00215000 | 2024-06-25 12:41PM EDT | 215.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 14 | 15 | 36.52% |
| GOOG240705C00220000 | 2024-06-06 12:40PM EDT | 220.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 7 | 7 | 41.41% |
| GOOG240705C00235000 | 2024-06-25 1:50PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 11 | 53.13% |
| GOOG240705C00250000 | 2024-06-25 11:52AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 270 | 57.81% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240705P00120000 | 2024-05-24 1:59PM EDT | 120.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 117.58% |
| GOOG240705P00135000 | 2024-06-25 10:34AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 16 | 67.19% |
| GOOG240705P00140000 | 2024-06-05 2:14PM EDT | 140.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 59.38% |
| GOOG240705P00145000 | 2024-06-25 3:33PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 10 | 53.13% |
| GOOG240705P00150000 | 2024-06-26 12:49PM EDT | 150.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 3 | 19 | 51.95% |
| GOOG240705P00155000 | 2024-06-25 3:33PM EDT | 155.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 20 | 477 | 44.53% |
| GOOG240705P00157500 | 2024-06-18 11:02AM EDT | 157.50 | 0.09 | 0.01 | 0.04 | 0.00 | - | - | 20 | 42.58% |
| GOOG240705P00160000 | 2024-06-26 11:40AM EDT | 160.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 5 | 559 | 38.87% |
| GOOG240705P00162500 | 2024-06-25 12:16PM EDT | 162.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 36 | 35.35% |
| GOOG240705P00165000 | 2024-06-26 1:57PM EDT | 165.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 2 | 894 | 32.81% |
| GOOG240705P00167500 | 2024-06-26 2:07PM EDT | 167.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 11 | 62 | 29.10% |
| GOOG240705P00170000 | 2024-06-26 1:17PM EDT | 170.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 44 | 1,420 | 26.17% |
| GOOG240705P00172500 | 2024-06-26 12:16PM EDT | 172.50 | 0.10 | 0.08 | 0.10 | -0.19 | -65.52% | 27 | 508 | 24.41% |
| GOOG240705P00175000 | 2024-06-26 2:25PM EDT | 175.00 | 0.13 | 0.13 | 0.15 | -0.46 | -77.97% | 166 | 1,788 | 22.12% |
| GOOG240705P00177500 | 2024-06-26 2:24PM EDT | 177.50 | 0.25 | 0.23 | 0.25 | -0.90 | -78.26% | 282 | 1,020 | 20.07% |
| GOOG240705P00180000 | 2024-06-26 2:24PM EDT | 180.00 | 0.46 | 0.45 | 0.47 | -1.56 | -77.23% | 1,284 | 2,658 | 18.58% |
| GOOG240705P00182500 | 2024-06-26 2:22PM EDT | 182.50 | 0.92 | 0.88 | 0.93 | -2.28 | -71.25% | 535 | 1,096 | 17.57% |
| GOOG240705P00185000 | 2024-06-26 2:24PM EDT | 185.00 | 1.72 | 1.66 | 1.72 | -2.83 | -62.20% | 659 | 456 | 16.43% |
| GOOG240705P00187500 | 2024-06-26 2:25PM EDT | 187.50 | 2.96 | 2.96 | 2.99 | -3.44 | -53.75% | 168 | 77 | 15.41% |
| GOOG240705P00190000 | 2024-06-26 10:31AM EDT | 190.00 | 5.10 | 4.65 | 4.85 | -3.70 | -42.05% | 201 | 206 | 15.33% |
| GOOG240705P00195000 | 2024-06-26 2:08PM EDT | 195.00 | 9.61 | 9.10 | 9.40 | -7.28 | -43.10% | 3 | 3 | 12.50% |
| GOOG240705P00200000 | 2024-06-25 1:58PM EDT | 200.00 | 15.80 | 14.05 | 14.55 | -4.31 | -21.43% | 3 | 3 | 26.76% |
| GOOG240705P00205000 | 2024-06-06 10:03AM EDT | 205.00 | 27.00 | 19.05 | 19.50 | 0.00 | - | 2 | 0 | 31.54% |
| GOOG240705P00240000 | 2024-06-21 9:45AM EDT | 240.00 | 59.50 | 53.90 | 54.50 | 0.00 | - | 1 | 0 | 69.82% |
