Deutsche Märkte schließen in 2 Stunden 31 Minuten
DAX
18.794,07 +107,47 (+0,58%) Euro Stoxx 50
5.089,67 +35,26 (+0,70%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.374,70 +34,40 (+1,47%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
58.519,33 +1.406,22 (+2,46%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:120.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00120000 | 2024-05-06 12:42PM EDT | 2024-05-10 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG240517C00120000 | 2024-05-09 9:58AM EDT | 2024-05-17 | 50.67 | 0.00 | 0.00 | 0.00 | - | 3 | 7,062 | 0.00% |
| GOOG240524C00120000 | 2024-05-08 11:40AM EDT | 2024-05-24 | 51.96 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG240531C00120000 | 2024-04-29 10:48AM EDT | 2024-05-31 | 50.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240607C00120000 | 2024-05-06 12:42PM EDT | 2024-06-07 | 49.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621C00120000 | 2024-05-09 9:39AM EDT | 2024-06-21 | 51.95 | 0.00 | 0.00 | 0.00 | - | 4 | 4,585 | 0.00% |
| GOOG240719C00120000 | 2024-05-09 9:58AM EDT | 2024-07-19 | 51.70 | 0.00 | 0.00 | 0.00 | - | 3 | 810 | 0.00% |
| GOOG240920C00120000 | 2024-05-06 9:36AM EDT | 2024-09-20 | 52.05 | 0.00 | 0.00 | 0.00 | - | 20 | 3,458 | 0.00% |
| GOOG241018C00120000 | 2024-04-29 3:35PM EDT | 2024-10-18 | 51.04 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| GOOG241115C00120000 | 2024-05-03 1:14PM EDT | 2024-11-15 | 52.32 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 0.00% |
| GOOG241220C00120000 | 2024-05-07 12:38PM EDT | 2024-12-20 | 57.96 | 0.00 | 0.00 | 0.00 | - | 9 | 810 | 0.00% |
| GOOG250117C00120000 | 2024-05-08 11:19AM EDT | 2025-01-17 | 57.15 | 0.00 | 0.00 | 0.00 | - | 22 | 3,138 | 0.00% |
| GOOG250321C00120000 | 2024-04-30 2:04PM EDT | 2025-03-21 | 53.86 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| GOOG250620C00120000 | 2024-05-07 11:30AM EDT | 2025-06-20 | 61.22 | 0.00 | 0.00 | 0.00 | - | 10 | 1,193 | 0.00% |
| GOOG251219C00120000 | 2024-05-08 12:27PM EDT | 2025-12-19 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,537 | 0.00% |
| GOOG260116C00120000 | 2024-05-06 11:39AM EDT | 2026-01-16 | 62.56 | 0.00 | 0.00 | 0.00 | - | 20 | 380 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00120000 | 2024-05-06 2:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 50.00% |
| GOOG240517P00120000 | 2024-05-09 10:06AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 10,618 | 50.00% |
| GOOG240524P00120000 | 2024-05-02 12:27PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 739 | 50.00% |
| GOOG240531P00120000 | 2024-04-30 11:15AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| GOOG240614P00120000 | 2024-05-07 11:28AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GOOG240621P00120000 | 2024-05-09 1:11PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 5,499 | 25.00% |
| GOOG240719P00120000 | 2024-05-09 12:56PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2,388 | 12.50% |
| GOOG240920P00120000 | 2024-05-07 11:15AM EDT | 2024-09-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 11 | 6,377 | 12.50% |
| GOOG241018P00120000 | 2024-05-01 2:57PM EDT | 2024-10-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 15 | 474 | 12.50% |
| GOOG241115P00120000 | 2024-05-06 2:07PM EDT | 2024-11-15 | 1.07 | 0.00 | 0.00 | 0.00 | - | 12 | 1,066 | 12.50% |
| GOOG241220P00120000 | 2024-05-07 3:53PM EDT | 2024-12-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 1,581 | 12.50% |
| GOOG250117P00120000 | 2024-05-09 12:26PM EDT | 2025-01-17 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5,410 | 6.25% |
| GOOG250321P00120000 | 2024-05-09 2:18PM EDT | 2025-03-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 174 | 6.25% |
| GOOG250620P00120000 | 2024-05-07 3:53PM EDT | 2025-06-20 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 1,629 | 6.25% |
| GOOG251219P00120000 | 2024-05-06 11:00AM EDT | 2025-12-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 449 | 6.25% |
| GOOG260116P00120000 | 2024-05-09 9:46AM EDT | 2026-01-16 | 5.02 | 0.00 | 0.00 | 0.00 | - | 5 | 426 | 6.25% |
