Deutsche Märkte öffnen in 2 Stunden 35 Minuten
Nikkei 225
37.702,37 -757,71 (-1,97%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.895,18 -2.446,02 (-3,92%) CMC Crypto 200
1.387,15 -36,95 (-2,59%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00110000 | 2024-04-23 2:32PM EDT | 2024-04-26 | 49.92 | 48.90 | 52.05 | 0.00 | - | 1 | 35 | 340.63% |
| GOOG240503C00110000 | 2024-04-18 1:11PM EDT | 2024-05-03 | 48.13 | 49.05 | 52.20 | 0.00 | - | 26 | 28 | 166.11% |
| GOOG240510C00110000 | 2024-04-15 1:21PM EDT | 2024-05-10 | 49.30 | 50.70 | 52.20 | 0.00 | - | - | 5 | 98.83% |
| GOOG240517C00110000 | 2024-04-24 12:00PM EDT | 2024-05-17 | 49.80 | 49.35 | 52.35 | +3.30 | +7.10% | 1 | 52 | 107.08% |
| GOOG240621C00110000 | 2024-04-24 10:08AM EDT | 2024-06-21 | 50.79 | 50.75 | 53.15 | +0.43 | +0.85% | 2 | 2,097 | 61.72% |
| GOOG240719C00110000 | 2024-04-23 2:15PM EDT | 2024-07-19 | 51.58 | 51.30 | 53.60 | -0.09 | -0.17% | 4 | 70 | 56.42% |
| GOOG240920C00110000 | 2024-04-24 3:25PM EDT | 2024-09-20 | 54.00 | 52.15 | 55.00 | +4.33 | +8.72% | 3 | 2,770 | 50.48% |
| GOOG241018C00110000 | 2024-04-24 2:35PM EDT | 2024-10-18 | 53.90 | 52.80 | 55.65 | +4.25 | +8.56% | 5 | 282 | 56.42% |
| GOOG241115C00110000 | 2024-04-23 12:24PM EDT | 2024-11-15 | 54.65 | 54.05 | 56.40 | 0.00 | - | 2 | 45 | 50.65% |
| GOOG241220C00110000 | 2024-04-23 1:52PM EDT | 2024-12-20 | 55.56 | 54.75 | 57.25 | 0.00 | - | 6 | 825 | 54.23% |
| GOOG250117C00110000 | 2024-04-24 3:23PM EDT | 2025-01-17 | 56.65 | 55.25 | 57.90 | +1.00 | +1.80% | 1 | 1,412 | 53.42% |
| GOOG250321C00110000 | 2024-04-23 1:02PM EDT | 2025-03-21 | 57.50 | 56.05 | 61.00 | 0.00 | - | 1 | 37 | 56.56% |
| GOOG250620C00110000 | 2024-04-23 12:30PM EDT | 2025-06-20 | 59.70 | 58.00 | 63.00 | 0.00 | - | 1 | 766 | 54.67% |
| GOOG251219C00110000 | 2024-04-22 2:20PM EDT | 2025-12-19 | 62.30 | 61.50 | 66.50 | 0.00 | - | 2 | 1,487 | 52.17% |
| GOOG260116C00110000 | 2024-04-24 1:38PM EDT | 2026-01-16 | 64.11 | 62.50 | 66.00 | +0.29 | +0.45% | 5 | 196 | 50.11% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00110000 | 2024-04-19 11:43AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.04 | 0.00 | - | 16 | 77 | 190.63% |
| GOOG240503P00110000 | 2024-04-19 2:32PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.24 | 0.00 | - | 80 | 43 | 111.33% |
| GOOG240510P00110000 | 2024-04-23 11:27AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 32 | 70.31% |
| GOOG240517P00110000 | 2024-04-23 3:56PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.07 | 0.00 | - | 5 | 1,499 | 61.52% |
| GOOG240531P00110000 | 2024-04-19 9:40AM EDT | 2024-05-31 | 0.16 | 0.01 | 0.39 | 0.00 | - | 1 | 1 | 59.28% |
| GOOG240621P00110000 | 2024-04-24 10:08AM EDT | 2024-06-21 | 0.19 | 0.13 | 0.19 | -0.01 | -5.00% | 2 | 11,053 | 46.97% |
| GOOG240719P00110000 | 2024-04-24 3:31PM EDT | 2024-07-19 | 0.27 | 0.22 | 0.29 | -0.07 | -20.59% | 20 | 542 | 41.26% |
| GOOG240920P00110000 | 2024-04-24 2:50PM EDT | 2024-09-20 | 0.68 | 0.56 | 0.68 | -0.01 | -1.45% | 2 | 2,190 | 36.74% |
| GOOG241018P00110000 | 2024-04-24 12:21PM EDT | 2024-10-18 | 0.85 | 0.78 | 0.88 | -0.28 | -24.78% | 1 | 217 | 35.61% |
| GOOG241115P00110000 | 2024-04-22 9:43AM EDT | 2024-11-15 | 1.30 | 1.08 | 1.14 | 0.00 | - | 2 | 122 | 35.10% |
| GOOG241220P00110000 | 2024-04-24 3:23PM EDT | 2024-12-20 | 1.36 | 1.27 | 1.35 | -0.07 | -4.90% | 99 | 1,774 | 33.79% |
| GOOG250117P00110000 | 2024-04-23 1:12PM EDT | 2025-01-17 | 1.57 | 1.47 | 1.54 | 0.00 | - | 10 | 3,383 | 33.06% |
| GOOG250321P00110000 | 2024-04-24 2:39PM EDT | 2025-03-21 | 2.15 | 1.39 | 2.69 | -0.15 | -6.52% | 1 | 217 | 34.74% |
| GOOG250620P00110000 | 2024-04-24 2:49PM EDT | 2025-06-20 | 2.91 | 2.65 | 3.65 | +0.01 | +0.34% | 20 | 1,431 | 33.89% |
| GOOG251219P00110000 | 2024-04-19 11:55AM EDT | 2025-12-19 | 4.95 | 3.50 | 4.55 | 0.00 | - | 1 | 1,037 | 30.56% |
| GOOG260116P00110000 | 2024-04-24 3:26PM EDT | 2026-01-16 | 4.68 | 4.30 | 4.70 | +0.03 | +0.65% | 1 | 563 | 30.23% |
