Deutsche Märkte öffnen in 7 Stunden 47 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.771,75 +1.833,00 (+3,16%) CMC Crypto 200
1.312,48 +426,95 (+48,21%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00150000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 7.40 | 7.00 | 8.75 | +0.25 | +3.50% | 1,271 | 13,567 | 57.52% |
| GOOG240426C00150000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 9.60 | 9.20 | 9.70 | +0.05 | +0.52% | 121 | 1,579 | 50.20% |
| GOOG240503C00150000 | 2024-04-18 2:32PM EDT | 2024-05-03 | 10.69 | 10.15 | 10.65 | +0.49 | +4.80% | 12 | 521 | 48.47% |
| GOOG240510C00150000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 10.92 | 10.50 | 10.95 | +0.72 | +7.06% | 20 | 234 | 42.60% |
| GOOG240517C00150000 | 2024-04-18 3:50PM EDT | 2024-05-17 | 12.00 | 11.40 | 11.80 | +1.00 | +9.09% | 197 | 7,118 | 42.60% |
| GOOG240524C00150000 | 2024-04-17 10:50AM EDT | 2024-05-24 | 12.28 | 11.85 | 12.10 | 0.00 | - | 1 | 102 | 40.03% |
| GOOG240531C00150000 | 2024-04-18 2:01PM EDT | 2024-05-31 | 12.80 | 12.10 | 12.40 | +0.70 | +5.79% | 1 | 62 | 38.22% |
| GOOG240621C00150000 | 2024-04-18 3:36PM EDT | 2024-06-21 | 13.87 | 13.35 | 13.60 | +0.42 | +3.12% | 47 | 14,175 | 36.37% |
| GOOG240719C00150000 | 2024-04-18 3:58PM EDT | 2024-07-19 | 14.90 | 14.85 | 15.00 | +0.50 | +3.47% | 17 | 1,624 | 35.14% |
| GOOG240920C00150000 | 2024-04-18 3:39PM EDT | 2024-09-20 | 18.56 | 18.10 | 18.40 | +0.66 | +3.69% | 13 | 5,872 | 35.90% |
| GOOG241018C00150000 | 2024-04-18 1:02PM EDT | 2024-10-18 | 19.60 | 19.35 | 19.75 | +0.25 | +1.29% | 4 | 705 | 36.24% |
| GOOG241115C00150000 | 2024-04-16 12:15PM EDT | 2024-11-15 | 20.30 | 20.90 | 21.20 | 0.00 | - | 120 | 271 | 36.95% |
| GOOG241220C00150000 | 2024-04-18 1:42PM EDT | 2024-12-20 | 22.74 | 22.20 | 22.60 | +0.54 | +2.43% | 6 | 4,968 | 37.07% |
| GOOG250117C00150000 | 2024-04-18 2:15PM EDT | 2025-01-17 | 23.70 | 23.35 | 23.90 | +0.35 | +1.50% | 76 | 11,897 | 37.63% |
| GOOG250321C00150000 | 2024-04-17 2:34PM EDT | 2025-03-21 | 25.57 | 23.95 | 27.15 | 0.00 | - | 1 | 236 | 39.59% |
| GOOG250620C00150000 | 2024-04-18 2:04PM EDT | 2025-06-20 | 29.39 | 28.90 | 29.85 | +0.34 | +1.17% | 10 | 3,562 | 39.32% |
| GOOG251219C00150000 | 2024-04-18 10:24AM EDT | 2025-12-19 | 34.80 | 34.30 | 35.35 | -0.43 | -1.22% | 5 | 2,137 | 40.11% |
| GOOG260116C00150000 | 2024-04-18 2:51PM EDT | 2026-01-16 | 35.84 | 34.05 | 37.30 | +0.58 | +1.64% | 18 | 1,647 | 41.72% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00150000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 2,210 | 6,094 | 33.99% |
| GOOG240426P00150000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 1.90 | 1.84 | 2.05 | -0.18 | -8.65% | 420 | 1,377 | 50.95% |
| GOOG240503P00150000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 2.49 | 2.43 | 3.70 | -0.07 | -2.73% | 71 | 504 | 52.91% |
| GOOG240510P00150000 | 2024-04-18 1:44PM EDT | 2024-05-10 | 2.70 | 2.75 | 2.97 | -0.15 | -5.26% | 11 | 852 | 38.83% |
| GOOG240517P00150000 | 2024-04-18 3:42PM EDT | 2024-05-17 | 3.30 | 3.40 | 3.50 | -0.15 | -4.35% | 219 | 4,270 | 37.38% |
| GOOG240524P00150000 | 2024-04-18 1:46PM EDT | 2024-05-24 | 3.60 | 3.60 | 3.85 | -0.20 | -5.26% | 8 | 188 | 35.63% |
| GOOG240531P00150000 | 2024-04-17 3:09PM EDT | 2024-05-31 | 4.05 | 3.85 | 4.15 | 0.00 | - | 4 | 41 | 34.22% |
| GOOG240621P00150000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 4.53 | 4.65 | 4.80 | -0.17 | -3.62% | 21 | 3,764 | 30.87% |
| GOOG240719P00150000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 5.45 | 5.50 | 5.60 | +0.15 | +2.83% | 121 | 1,503 | 28.57% |
| GOOG240920P00150000 | 2024-04-18 1:51PM EDT | 2024-09-20 | 7.35 | 7.55 | 7.70 | -0.95 | -11.45% | 42 | 2,929 | 27.56% |
| GOOG241018P00150000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 8.06 | 8.15 | 8.30 | -0.09 | -1.10% | 1 | 374 | 26.81% |
| GOOG241115P00150000 | 2024-04-18 3:51PM EDT | 2024-11-15 | 9.10 | 9.15 | 9.55 | +0.03 | +0.33% | 85 | 111 | 27.75% |
| GOOG241220P00150000 | 2024-04-18 12:28PM EDT | 2024-12-20 | 9.80 | 9.75 | 10.10 | -0.25 | -2.49% | 10 | 1,925 | 26.83% |
| GOOG250117P00150000 | 2024-04-18 3:39PM EDT | 2025-01-17 | 10.35 | 10.20 | 10.90 | +0.10 | +0.98% | 96 | 3,480 | 26.98% |
| GOOG250321P00150000 | 2024-04-15 10:10AM EDT | 2025-03-21 | 10.66 | 10.00 | 12.05 | 0.00 | - | 4 | 35 | 26.34% |
| GOOG250620P00150000 | 2024-04-11 2:34PM EDT | 2025-06-20 | 11.98 | 12.40 | 14.15 | 0.00 | - | 1 | 572 | 26.62% |
| GOOG251219P00150000 | 2024-04-18 2:35PM EDT | 2025-12-19 | 15.28 | 13.60 | 17.35 | +0.08 | +0.53% | 9 | 119 | 26.45% |
| GOOG260116P00150000 | 2024-04-17 10:49AM EDT | 2026-01-16 | 16.45 | 14.05 | 17.20 | 0.00 | - | 53 | 689 | 25.68% |
