Deutsche Märkte schließen in 2 Stunden 24 Minuten
DAX
18.428,63 -1,42 (-0,01%) Euro Stoxx 50
5.024,18 +8,08 (+0,16%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.322,40 -1,80 (-0,08%) EUR/USD
1,0754 -0,0005 (-0,04%) Bitcoin EUR
57.782,38 -1.378,36 (-2,33%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:125.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00125000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 43.95 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| GOOG240517C00125000 | 2024-05-07 11:35AM EDT | 2024-05-17 | 47.55 | 0.00 | 0.00 | 0.00 | - | 8 | 744 | 0.00% |
| GOOG240607C00125000 | 2024-04-26 1:05PM EDT | 2024-06-07 | 49.82 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| GOOG240621C00125000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 48.79 | 0.00 | 0.00 | 0.00 | - | 5 | 5,233 | 0.00% |
| GOOG240719C00125000 | 2024-05-03 1:27PM EDT | 2024-07-19 | 44.67 | 0.00 | 0.00 | 0.00 | - | 15 | 462 | 0.00% |
| GOOG240920C00125000 | 2024-05-07 11:35AM EDT | 2024-09-20 | 50.26 | 0.00 | 0.00 | 0.00 | - | 3 | 6,856 | 0.00% |
| GOOG241018C00125000 | 2024-04-26 9:36AM EDT | 2024-10-18 | 52.61 | 0.00 | 0.00 | 0.00 | - | 1 | 532 | 0.00% |
| GOOG241115C00125000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 48.02 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| GOOG241220C00125000 | 2024-05-07 3:58PM EDT | 2024-12-20 | 52.95 | 0.00 | 0.00 | 0.00 | - | 2 | 817 | 0.00% |
| GOOG250117C00125000 | 2024-05-07 3:47PM EDT | 2025-01-17 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,329 | 0.00% |
| GOOG250321C00125000 | 2024-05-07 12:02PM EDT | 2025-03-21 | 55.27 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| GOOG250620C00125000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 54.65 | 0.00 | 0.00 | 0.00 | - | 2 | 632 | 0.00% |
| GOOG251219C00125000 | 2024-05-03 2:53PM EDT | 2025-12-19 | 57.05 | 0.00 | 0.00 | 0.00 | - | 3 | 498 | 0.00% |
| GOOG260116C00125000 | 2024-05-07 12:20PM EDT | 2026-01-16 | 62.25 | 0.00 | 0.00 | 0.00 | - | 7 | 849 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00125000 | 2024-05-07 1:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 50.00% |
| GOOG240517P00125000 | 2024-05-07 2:09PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 4,821 | 50.00% |
| GOOG240524P00125000 | 2024-05-07 1:36PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 25.00% |
| GOOG240531P00125000 | 2024-04-30 3:53PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 25.00% |
| GOOG240607P00125000 | 2024-04-25 10:48AM EDT | 2024-06-07 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| GOOG240621P00125000 | 2024-05-07 1:37PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 9,982 | 25.00% |
| GOOG240719P00125000 | 2024-05-07 1:26PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,743 | 12.50% |
| GOOG240920P00125000 | 2024-05-07 2:51PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4,408 | 12.50% |
| GOOG241018P00125000 | 2024-05-07 2:52PM EDT | 2024-10-18 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 588 | 12.50% |
| GOOG241115P00125000 | 2024-05-03 10:15AM EDT | 2024-11-15 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 12.50% |
| GOOG241220P00125000 | 2024-05-07 3:47PM EDT | 2024-12-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 140 | 3,871 | 6.25% |
| GOOG250117P00125000 | 2024-05-07 3:53PM EDT | 2025-01-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 29 | 5,288 | 6.25% |
| GOOG250321P00125000 | 2024-05-07 9:54AM EDT | 2025-03-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6,280 | 6.25% |
| GOOG250620P00125000 | 2024-05-07 3:00PM EDT | 2025-06-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,064 | 6.25% |
| GOOG251219P00125000 | 2024-05-07 1:52PM EDT | 2025-12-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 607 | 6.25% |
| GOOG260116P00125000 | 2024-05-06 3:13PM EDT | 2026-01-16 | 6.12 | 0.00 | 0.00 | 0.00 | - | 5 | 612 | 6.25% |
