Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.417,12 -2.385,56 (-4,06%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00135000 | 2024-05-10 1:09PM EDT | 2024-05-10 | 34.30 | 34.00 | 36.55 | -1.90 | -5.25% | 11 | 29 | 343.55% |
| GOOG240517C00135000 | 2024-05-10 2:59PM EDT | 2024-05-17 | 35.64 | 34.90 | 36.05 | -0.43 | -1.19% | 43 | 2,754 | 81.15% |
| GOOG240524C00135000 | 2024-04-26 10:30AM EDT | 2024-05-24 | 37.68 | 33.15 | 37.65 | 0.00 | - | 2 | 32 | 54.69% |
| GOOG240531C00135000 | 2024-05-02 12:47PM EDT | 2024-05-31 | 32.30 | 33.50 | 37.75 | 0.00 | - | 2 | 56 | 54.35% |
| GOOG240607C00135000 | 2024-04-29 9:33AM EDT | 2024-06-07 | 35.00 | 33.60 | 37.60 | 0.00 | - | 1 | 3 | 76.20% |
| GOOG240614C00135000 | 2024-05-06 12:44PM EDT | 2024-06-14 | 34.55 | 33.65 | 37.95 | 0.00 | - | - | 2 | 71.62% |
| GOOG240621C00135000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 37.05 | 34.30 | 37.95 | 0.00 | - | 61 | 5,822 | 65.53% |
| GOOG240719C00135000 | 2024-05-07 11:15AM EDT | 2024-07-19 | 39.20 | 34.50 | 38.85 | 0.00 | - | 51 | 3,076 | 56.48% |
| GOOG240920C00135000 | 2024-05-10 2:24PM EDT | 2024-09-20 | 38.80 | 37.65 | 40.00 | -0.04 | -0.10% | 30 | 1,627 | 45.78% |
| GOOG241018C00135000 | 2024-05-08 1:52PM EDT | 2024-10-18 | 38.64 | 38.55 | 40.85 | -2.01 | -4.94% | 449 | 620 | 44.59% |
| GOOG241115C00135000 | 2024-05-10 12:17PM EDT | 2024-11-15 | 40.14 | 40.60 | 41.05 | -1.16 | -2.81% | 2 | 52 | 41.80% |
| GOOG241220C00135000 | 2024-05-10 10:53AM EDT | 2024-12-20 | 40.77 | 41.55 | 41.95 | -1.98 | -4.63% | 1 | 2,366 | 40.94% |
| GOOG250117C00135000 | 2024-05-10 12:16PM EDT | 2025-01-17 | 41.97 | 42.45 | 42.75 | -1.83 | -4.18% | 3 | 3,612 | 40.67% |
| GOOG250321C00135000 | 2024-05-06 3:26PM EDT | 2025-03-21 | 43.45 | 44.05 | 47.00 | 0.00 | - | 5 | 50 | 45.66% |
| GOOG250620C00135000 | 2024-05-09 9:41AM EDT | 2025-06-20 | 46.79 | 46.75 | 47.55 | -1.38 | -2.86% | 5 | 467 | 41.25% |
| GOOG251219C00135000 | 2024-05-07 1:20PM EDT | 2025-12-19 | 54.20 | 51.55 | 54.20 | 0.00 | - | 3 | 541 | 44.26% |
| GOOG260116C00135000 | 2024-05-10 2:05PM EDT | 2026-01-16 | 53.03 | 52.25 | 54.75 | -0.97 | -1.80% | 3 | 770 | 44.03% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00135000 | 2024-05-06 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.22 | 0.00 | - | 316 | 475 | 211.72% |
| GOOG240517P00135000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 35 | 4,248 | 61.72% |
| GOOG240524P00135000 | 2024-05-10 2:42PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.07 | -0.03 | -50.00% | 13 | 484 | 51.37% |
| GOOG240531P00135000 | 2024-05-10 9:35AM EDT | 2024-05-31 | 0.10 | 0.02 | 0.09 | +0.04 | +66.67% | 1 | 137 | 43.85% |
| GOOG240607P00135000 | 2024-05-10 1:38PM EDT | 2024-06-07 | 0.13 | 0.07 | 0.14 | +0.04 | +44.44% | 1 | 18 | 40.82% |
| GOOG240614P00135000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 0.14 | 0.05 | 0.14 | +0.02 | +16.67% | 9 | 19 | 36.62% |
| GOOG240621P00135000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.20 | -0.01 | -5.56% | 22 | 3,808 | 35.45% |
| GOOG240719P00135000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.35 | +0.03 | +9.38% | 5 | 4,722 | 30.52% |
| GOOG240920P00135000 | 2024-05-09 3:43PM EDT | 2024-09-20 | 1.26 | 1.11 | 1.17 | +0.16 | +14.55% | 1 | 5,473 | 29.10% |
| GOOG241018P00135000 | 2024-05-09 3:34PM EDT | 2024-10-18 | 1.43 | 1.24 | 1.50 | 0.00 | - | 21 | 740 | 28.32% |
| GOOG241115P00135000 | 2024-05-10 11:28AM EDT | 2024-11-15 | 2.18 | 1.93 | 2.18 | +0.10 | +4.81% | 72 | 708 | 29.23% |
| GOOG241220P00135000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 2.55 | 2.35 | 2.58 | +0.06 | +2.41% | 23 | 2,271 | 28.36% |
| GOOG250117P00135000 | 2024-05-10 10:01AM EDT | 2025-01-17 | 2.95 | 2.79 | 2.93 | +0.20 | +7.27% | 10 | 3,572 | 27.93% |
| GOOG250321P00135000 | 2024-05-10 3:39PM EDT | 2025-03-21 | 3.75 | 3.70 | 4.35 | +0.11 | +3.02% | 1 | 116 | 28.90% |
| GOOG250620P00135000 | 2024-05-09 3:57PM EDT | 2025-06-20 | 5.00 | 4.60 | 5.25 | 0.00 | - | 18 | 688 | 27.48% |
| GOOG251219P00135000 | 2024-05-10 12:16PM EDT | 2025-12-19 | 7.80 | 6.65 | 7.90 | +0.50 | +6.85% | 3 | 511 | 27.41% |
| GOOG260116P00135000 | 2024-05-10 9:46AM EDT | 2026-01-16 | 8.34 | 7.05 | 10.05 | +0.25 | +3.09% | 1 | 357 | 30.17% |
