Deutsche Märkte öffnen in 3 Stunden 14 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.672,94 +2.156,38 (+4,03%) CMC Crypto 200
1.286,37 +15,63 (+1,23%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00130000 | 2024-05-02 11:50AM EDT | 2024-05-03 | 36.69 | 36.00 | 39.40 | -1.31 | -3.45% | 1 | 121 | 348.24% |
| GOOG240510C00130000 | 2024-05-01 1:50PM EDT | 2024-05-10 | 36.27 | 36.00 | 39.60 | 0.00 | - | 1 | 11 | 129.15% |
| GOOG240517C00130000 | 2024-05-02 2:05PM EDT | 2024-05-17 | 37.68 | 38.10 | 39.75 | -0.02 | -0.05% | 2 | 1,660 | 77.00% |
| GOOG240524C00130000 | 2024-05-02 10:10AM EDT | 2024-05-24 | 37.29 | 36.50 | 39.95 | -3.49 | -8.56% | 5 | 3 | 83.57% |
| GOOG240531C00130000 | 2024-05-02 1:07PM EDT | 2024-05-31 | 37.55 | 36.50 | 40.10 | -1.69 | -4.31% | 1 | 144 | 74.76% |
| GOOG240621C00130000 | 2024-05-02 3:02PM EDT | 2024-06-21 | 38.70 | 37.05 | 40.45 | -0.80 | -2.03% | 6 | 7,920 | 60.23% |
| GOOG240719C00130000 | 2024-05-02 10:09AM EDT | 2024-07-19 | 38.21 | 37.75 | 41.15 | -0.89 | -2.28% | 40 | 607 | 52.99% |
| GOOG240920C00130000 | 2024-05-02 3:37PM EDT | 2024-09-20 | 41.25 | 41.60 | 43.00 | -0.65 | -1.55% | 56 | 4,692 | 47.49% |
| GOOG241018C00130000 | 2024-05-01 11:04AM EDT | 2024-10-18 | 41.60 | 42.45 | 43.90 | 0.00 | - | 10 | 864 | 46.62% |
| GOOG241115C00130000 | 2024-04-26 11:49AM EDT | 2024-11-15 | 49.10 | 43.50 | 45.00 | 0.00 | - | 71 | 100 | 46.68% |
| GOOG241220C00130000 | 2024-04-30 3:27PM EDT | 2024-12-20 | 43.30 | 44.60 | 45.00 | +0.80 | +1.88% | 2 | 1,022 | 43.01% |
| GOOG250117C00130000 | 2024-05-02 10:53AM EDT | 2025-01-17 | 44.25 | 45.45 | 45.90 | +0.85 | +1.96% | 5 | 2,976 | 43.03% |
| GOOG250321C00130000 | 2024-05-01 12:54PM EDT | 2025-03-21 | 46.30 | 46.75 | 48.20 | 0.00 | - | 1 | 61 | 43.88% |
| GOOG250620C00130000 | 2024-05-02 3:55PM EDT | 2025-06-20 | 49.70 | 49.60 | 50.40 | +1.50 | +3.11% | 6 | 1,338 | 43.04% |
| GOOG251219C00130000 | 2024-04-30 9:32AM EDT | 2025-12-19 | 54.77 | 52.50 | 55.30 | 0.00 | - | 1 | 883 | 43.52% |
| GOOG260116C00130000 | 2024-05-01 3:14PM EDT | 2026-01-16 | 55.50 | 54.85 | 56.45 | 0.00 | - | 2 | 630 | 44.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00130000 | 2024-05-01 1:22PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 666 | 162.50% |
| GOOG240510P00130000 | 2024-05-02 1:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 87 | 623 | 66.80% |
| GOOG240517P00130000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.09 | 0.00 | - | 42 | 7,496 | 56.64% |
| GOOG240524P00130000 | 2024-05-02 2:34PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 49 | 161 | 49.02% |
| GOOG240531P00130000 | 2024-05-01 9:31AM EDT | 2024-05-31 | 0.01 | 0.06 | 0.10 | 0.00 | - | 1 | 199 | 42.77% |
| GOOG240607P00130000 | 2024-04-26 3:07PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.42 | 0.00 | - | 1 | 1 | 48.73% |
| GOOG240621P00130000 | 2024-05-01 1:43PM EDT | 2024-06-21 | 0.28 | 0.21 | 0.27 | +0.02 | +7.69% | 9 | 7,846 | 38.09% |
| GOOG240719P00130000 | 2024-05-02 11:09AM EDT | 2024-07-19 | 0.43 | 0.38 | 0.43 | +0.02 | +4.88% | 42 | 2,939 | 33.25% |
| GOOG240920P00130000 | 2024-05-02 1:31PM EDT | 2024-09-20 | 1.15 | 1.12 | 1.16 | 0.00 | - | 146 | 6,217 | 30.91% |
| GOOG241018P00130000 | 2024-05-01 12:14PM EDT | 2024-10-18 | 1.50 | 1.38 | 1.43 | 0.00 | - | 1 | 1,566 | 29.82% |
| GOOG241115P00130000 | 2024-05-01 3:27PM EDT | 2024-11-15 | 2.05 | 1.90 | 2.03 | +0.09 | +4.59% | 10 | 846 | 30.53% |
| GOOG241220P00130000 | 2024-05-02 1:38PM EDT | 2024-12-20 | 2.50 | 2.31 | 2.42 | -0.11 | -4.21% | 1 | 4,674 | 29.71% |
| GOOG250117P00130000 | 2024-05-02 2:38PM EDT | 2025-01-17 | 2.64 | 2.61 | 2.75 | -0.25 | -8.65% | 11 | 4,188 | 29.25% |
| GOOG250321P00130000 | 2024-05-02 11:47AM EDT | 2025-03-21 | 3.82 | 2.71 | 3.70 | +0.12 | +3.24% | 50 | 1,988 | 29.08% |
| GOOG250620P00130000 | 2024-04-30 9:56AM EDT | 2025-06-20 | 4.65 | 4.70 | 7.00 | 0.00 | - | 1 | 674 | 33.20% |
| GOOG251219P00130000 | 2024-04-30 12:40PM EDT | 2025-12-19 | 7.55 | 6.90 | 7.30 | 0.00 | - | 3 | 312 | 28.20% |
| GOOG260116P00130000 | 2024-05-02 3:14PM EDT | 2026-01-16 | 7.40 | 7.05 | 7.60 | -0.41 | -5.25% | 2 | 477 | 28.07% |
