Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.431,16 -72,53 (-0,19%) Bitcoin EUR
59.905,72 -2.458,48 (-3,94%) CMC Crypto 200
1.385,08 -39,02 (-2,74%) Nasdaq Compositive
15.683,49 -13,15 (-0,08%) S&P 500
5.064,58 -5,97 (-0,12%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:09PM EDT. Markt geöffnet.
Strike:115.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00115000 | 2024-04-05 3:38PM EDT | 2024-04-26 | 39.25 | 44.65 | 45.65 | 0.00 | - | 6 | 8 | 208.59% |
| GOOG240503C00115000 | 2024-04-23 2:32PM EDT | 2024-05-03 | 45.04 | 44.50 | 46.45 | 0.00 | - | 1 | 31 | 103.61% |
| GOOG240510C00115000 | 2024-04-18 12:12PM EDT | 2024-05-10 | 43.10 | 44.95 | 46.10 | 0.00 | - | - | 2 | 82.13% |
| GOOG240517C00115000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 40.67 | 45.55 | 46.10 | 0.00 | - | 100 | 121 | 79.05% |
| GOOG240621C00115000 | 2024-04-22 12:56PM EDT | 2024-06-21 | 44.09 | 46.00 | 46.65 | 0.00 | - | 3 | 1,702 | 57.81% |
| GOOG240719C00115000 | 2024-04-18 2:41PM EDT | 2024-07-19 | 44.54 | 46.60 | 47.20 | 0.00 | - | 5 | 127 | 53.05% |
| GOOG240920C00115000 | 2024-04-23 12:45PM EDT | 2024-09-20 | 48.70 | 48.25 | 48.75 | 0.00 | - | 2 | 1,274 | 50.71% |
| GOOG241018C00115000 | 2024-04-24 9:32AM EDT | 2024-10-18 | 48.36 | 49.05 | 49.40 | -0.44 | -0.90% | 1 | 83 | 49.40% |
| GOOG241115C00115000 | 2024-04-18 12:51PM EDT | 2024-11-15 | 47.90 | 49.80 | 50.25 | 0.00 | - | 200 | 229 | 49.18% |
| GOOG241220C00115000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 50.65 | 50.55 | 51.10 | 0.00 | - | 5 | 391 | 48.34% |
| GOOG250117C00115000 | 2024-04-24 9:35AM EDT | 2025-01-17 | 51.90 | 51.25 | 51.85 | +0.85 | +1.67% | 1 | 3,072 | 48.07% |
| GOOG250321C00115000 | 2024-04-19 3:42PM EDT | 2025-03-21 | 48.75 | 51.30 | 55.30 | 0.00 | - | 10 | 17 | 52.22% |
| GOOG250620C00115000 | 2024-04-23 12:44PM EDT | 2025-06-20 | 55.55 | 54.75 | 56.65 | 0.00 | - | 16 | 281 | 49.21% |
| GOOG251219C00115000 | 2024-04-16 3:20PM EDT | 2025-12-19 | 56.50 | 59.15 | 59.70 | 0.00 | - | 1 | 611 | 46.56% |
| GOOG260116C00115000 | 2024-04-23 10:35AM EDT | 2026-01-16 | 60.15 | 59.00 | 60.50 | 0.00 | - | 1 | 76 | 46.88% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00115000 | 2024-04-22 11:56AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 141 | 118.75% |
| GOOG240503P00115000 | 2024-04-22 2:13PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 18 | 76.95% |
| GOOG240510P00115000 | 2024-04-23 9:58AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.08 | 0.00 | - | 2 | 19 | 63.09% |
| GOOG240517P00115000 | 2024-04-24 1:00PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 1 | 2,165 | 57.62% |
| GOOG240524P00115000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 0.13 | 0.09 | 0.14 | 0.00 | - | 1 | 244 | 52.73% |
| GOOG240531P00115000 | 2024-04-22 3:54PM EDT | 2024-05-31 | 0.19 | 0.06 | 0.23 | 0.00 | - | 5 | 28 | 52.98% |
| GOOG240621P00115000 | 2024-04-23 2:08PM EDT | 2024-06-21 | 0.26 | 0.22 | 0.26 | +0.03 | +13.04% | 1 | 4,934 | 43.41% |
| GOOG240719P00115000 | 2024-04-24 10:25AM EDT | 2024-07-19 | 0.36 | 0.34 | 0.40 | -0.04 | -10.00% | 1 | 854 | 38.57% |
| GOOG240920P00115000 | 2024-04-24 10:19AM EDT | 2024-09-20 | 0.88 | 0.85 | 0.89 | -0.07 | -7.37% | 3 | 1,684 | 34.62% |
| GOOG241018P00115000 | 2024-04-23 9:46AM EDT | 2024-10-18 | 1.16 | 1.08 | 1.13 | 0.00 | - | 1 | 1,239 | 33.62% |
| GOOG241115P00115000 | 2024-04-24 9:36AM EDT | 2024-11-15 | 1.46 | 1.47 | 1.52 | -0.09 | -5.81% | 1 | 111 | 33.69% |
| GOOG241220P00115000 | 2024-04-24 1:25PM EDT | 2024-12-20 | 1.80 | 1.72 | 1.80 | -0.17 | -8.63% | 160 | 2,070 | 32.61% |
| GOOG250117P00115000 | 2024-04-24 2:50PM EDT | 2025-01-17 | 1.99 | 1.95 | 2.04 | -0.06 | -2.93% | 18 | 3,486 | 31.97% |
| GOOG250321P00115000 | 2024-04-22 9:34AM EDT | 2025-03-21 | 3.00 | 2.62 | 2.80 | 0.00 | - | 1 | 443 | 31.67% |
| GOOG250620P00115000 | 2024-04-16 11:48AM EDT | 2025-06-20 | 4.10 | 3.50 | 3.65 | 0.00 | - | 2 | 1,805 | 30.62% |
| GOOG251219P00115000 | 2024-04-19 11:55AM EDT | 2025-12-19 | 5.95 | 2.51 | 6.90 | 0.00 | - | 1 | 424 | 32.66% |
| GOOG260116P00115000 | 2024-04-24 2:29PM EDT | 2026-01-16 | 5.51 | 4.95 | 5.80 | +0.31 | +5.96% | 2 | 285 | 29.73% |
