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
2.297,90 -5,00 (-0,22%) EUR/USD
1,0658 -0,0015 (-0,14%) Bitcoin EUR
56.275,89 -3.148,00 (-5,30%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240719C00070000 | 2024-04-29 9:30AM EDT | 70.00 | 101.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00075000 | 2024-04-10 10:28AM EDT | 75.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00080000 | 2024-04-26 2:55PM EDT | 80.00 | 93.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00085000 | 2024-03-18 11:29AM EDT | 85.00 | 68.36 | 71.25 | 75.25 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG240719C00090000 | 2024-04-10 12:52PM EDT | 90.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240719C00095000 | 2024-04-26 2:49PM EDT | 95.00 | 78.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00100000 | 2024-04-30 9:50AM EDT | 100.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00105000 | 2024-04-16 12:33PM EDT | 105.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240719C00110000 | 2024-04-24 10:55AM EDT | 110.00 | 51.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240719C00115000 | 2024-04-18 2:41PM EDT | 115.00 | 44.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240719C00120000 | 2024-04-30 12:31PM EDT | 120.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719C00125000 | 2024-04-29 12:55PM EDT | 125.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| GOOG240719C00130000 | 2024-04-29 10:47AM EDT | 130.00 | 41.92 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOG240719C00135000 | 2024-04-29 11:29AM EDT | 135.00 | 36.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOG240719C00140000 | 2024-04-30 10:52AM EDT | 140.00 | 30.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG240719C00145000 | 2024-04-30 2:50PM EDT | 145.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240719C00150000 | 2024-04-30 3:51PM EDT | 150.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GOOG240719C00155000 | 2024-04-30 3:59PM EDT | 155.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GOOG240719C00160000 | 2024-04-30 2:17PM EDT | 160.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GOOG240719C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.20% |
| GOOG240719C00170000 | 2024-04-30 3:55PM EDT | 170.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 1.56% |
| GOOG240719C00175000 | 2024-04-30 3:56PM EDT | 175.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 3.13% |
| GOOG240719C00180000 | 2024-04-30 3:53PM EDT | 180.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| GOOG240719C00185000 | 2024-04-30 3:56PM EDT | 185.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2,774 | 0 | 6.25% |
| GOOG240719C00190000 | 2024-04-30 3:50PM EDT | 190.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| GOOG240719C00195000 | 2024-04-30 3:50PM EDT | 195.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GOOG240719C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 6.25% |
| GOOG240719C00205000 | 2024-04-30 1:34PM EDT | 205.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| GOOG240719C00210000 | 2024-04-30 3:28PM EDT | 210.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| GOOG240719C00215000 | 2024-04-30 10:49AM EDT | 215.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOG240719C00220000 | 2024-04-29 3:34PM EDT | 220.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240719C00225000 | 2024-04-30 1:29PM EDT | 225.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG240719C00230000 | 2024-04-30 2:13PM EDT | 230.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOG240719C00240000 | 2024-04-30 3:14PM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240719P00070000 | 2024-04-24 1:59PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG240719P00075000 | 2024-04-26 10:13AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG240719P00080000 | 2024-04-15 3:16PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| GOOG240719P00085000 | 2024-04-08 1:26PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| GOOG240719P00090000 | 2024-04-30 12:54PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG240719P00095000 | 2024-04-26 10:26AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240719P00100000 | 2024-04-29 2:22PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240719P00105000 | 2024-04-29 2:22PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GOOG240719P00110000 | 2024-04-26 3:19PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG240719P00115000 | 2024-04-30 3:57PM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| GOOG240719P00120000 | 2024-04-30 3:22PM EDT | 120.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240719P00125000 | 2024-04-30 3:52PM EDT | 125.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG240719P00130000 | 2024-04-30 10:01AM EDT | 130.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG240719P00135000 | 2024-04-30 3:32PM EDT | 135.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG240719P00140000 | 2024-04-30 3:59PM EDT | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| GOOG240719P00145000 | 2024-04-30 3:53PM EDT | 145.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| GOOG240719P00150000 | 2024-04-30 3:54PM EDT | 150.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| GOOG240719P00155000 | 2024-04-30 3:38PM EDT | 155.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| GOOG240719P00160000 | 2024-04-30 3:57PM EDT | 160.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| GOOG240719P00165000 | 2024-04-30 3:50PM EDT | 165.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| GOOG240719P00170000 | 2024-04-30 3:38PM EDT | 170.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.00% |
| GOOG240719P00175000 | 2024-04-30 12:24PM EDT | 175.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GOOG240719P00180000 | 2024-04-30 3:55PM EDT | 180.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG240719P00185000 | 2024-04-29 11:09AM EDT | 185.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719P00190000 | 2024-04-29 11:25AM EDT | 190.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719P00195000 | 2024-04-26 3:55PM EDT | 195.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240719P00200000 | 2024-04-11 1:16PM EDT | 200.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG240719P00210000 | 2024-04-11 10:44AM EDT | 210.00 | 51.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719P00230000 | 2024-04-11 10:44AM EDT | 230.00 | 71.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
