Deutsche Märkte schließen in 6 Stunden 2 Minuten
DAX
17.988,35 -100,35 (-0,55%) Euro Stoxx 50
4.969,83 -20,05 (-0,40%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.338,60 +0,20 (+0,01%) EUR/USD
1,0728 +0,0028 (+0,26%) Bitcoin EUR
59.733,84 -2.262,25 (-3,65%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:155.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00155000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 8.20 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.00% |
| GOOG240503C00155000 | 2024-04-24 3:48PM EDT | 2024-05-03 | 8.95 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.00% |
| GOOG240510C00155000 | 2024-04-24 1:31PM EDT | 2024-05-10 | 8.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| GOOG240517C00155000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 0.00% |
| GOOG240524C00155000 | 2024-04-24 3:27PM EDT | 2024-05-24 | 10.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GOOG240531C00155000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 10.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| GOOG240621C00155000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| GOOG240719C00155000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 13.65 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| GOOG240920C00155000 | 2024-04-24 3:55PM EDT | 2024-09-20 | 17.06 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| GOOG241018C00155000 | 2024-04-24 10:39AM EDT | 2024-10-18 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115C00155000 | 2024-04-24 3:55PM EDT | 2024-11-15 | 20.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GOOG241220C00155000 | 2024-04-24 11:34AM EDT | 2024-12-20 | 20.44 | 0.00 | 0.00 | 0.00 | - | 2,409 | 0 | 0.00% |
| GOOG250117C00155000 | 2024-04-24 3:53PM EDT | 2025-01-17 | 22.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG250321C00155000 | 2024-04-24 9:30AM EDT | 2025-03-21 | 23.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00155000 | 2024-04-24 3:39PM EDT | 2025-06-20 | 28.36 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GOOG251219C00155000 | 2024-04-24 2:54PM EDT | 2025-12-19 | 34.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG260116C00155000 | 2024-04-23 3:27PM EDT | 2026-01-16 | 34.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00155000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 2.00 | 0.00 | 0.00 | 0.00 | - | 916 | 0 | 12.50% |
| GOOG240503P00155000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 2.52 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 6.25% |
| GOOG240510P00155000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 2.89 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 6.25% |
| GOOG240517P00155000 | 2024-04-24 3:40PM EDT | 2024-05-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| GOOG240524P00155000 | 2024-04-24 3:51PM EDT | 2024-05-24 | 3.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| GOOG240531P00155000 | 2024-04-24 1:12PM EDT | 2024-05-31 | 4.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| GOOG240621P00155000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 3.13% |
| GOOG240719P00155000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| GOOG240920P00155000 | 2024-04-23 1:25PM EDT | 2024-09-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| GOOG241018P00155000 | 2024-04-23 3:16PM EDT | 2024-10-18 | 8.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| GOOG241115P00155000 | 2024-04-24 9:30AM EDT | 2024-11-15 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOG241220P00155000 | 2024-04-24 2:12PM EDT | 2024-12-20 | 10.51 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| GOOG250117P00155000 | 2024-04-23 9:36AM EDT | 2025-01-17 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GOOG250321P00155000 | 2024-04-24 3:26PM EDT | 2025-03-21 | 12.25 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.78% |
| GOOG250620P00155000 | 2024-04-05 2:49PM EDT | 2025-06-20 | 16.83 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| GOOG251219P00155000 | 2024-04-17 10:36AM EDT | 2025-12-19 | 17.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| GOOG260116P00155000 | 2024-04-23 2:21PM EDT | 2026-01-16 | 17.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
