Deutsche Märkte öffnen in 7 Stunden 4 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.021,25 -758,92 (-1,29%) CMC Crypto 200
1.295,77 -69,35 (-5,08%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00160000 | 2024-05-07 3:01PM EDT | 2024-05-10 | 13.10 | 11.90 | 14.00 | +3.10 | +31.00% | 65 | 833 | 73.05% |
| GOOG240517C00160000 | 2024-05-07 3:46PM EDT | 2024-05-17 | 13.25 | 13.10 | 14.85 | +2.45 | +22.69% | 260 | 16,969 | 55.23% |
| GOOG240524C00160000 | 2024-05-07 2:24PM EDT | 2024-05-24 | 13.49 | 13.40 | 14.65 | +2.95 | +27.99% | 80 | 1,100 | 41.24% |
| GOOG240531C00160000 | 2024-05-07 1:02PM EDT | 2024-05-31 | 14.37 | 13.20 | 14.65 | +3.57 | +33.06% | 193 | 688 | 34.99% |
| GOOG240607C00160000 | 2024-05-07 3:26PM EDT | 2024-06-07 | 14.25 | 13.60 | 15.15 | +2.58 | +22.11% | 9 | 147 | 34.45% |
| GOOG240614C00160000 | 2024-05-03 2:29PM EDT | 2024-06-14 | 11.60 | 13.85 | 15.15 | 0.00 | - | 62 | 22 | 31.21% |
| GOOG240621C00160000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 15.29 | 14.35 | 15.50 | +2.34 | +18.07% | 507 | 14,224 | 30.69% |
| GOOG240719C00160000 | 2024-05-07 2:04PM EDT | 2024-07-19 | 16.52 | 16.65 | 17.00 | +2.75 | +19.97% | 47 | 3,611 | 30.36% |
| GOOG240920C00160000 | 2024-05-07 3:07PM EDT | 2024-09-20 | 20.35 | 18.80 | 20.90 | +2.35 | +13.06% | 110 | 19,069 | 33.05% |
| GOOG241018C00160000 | 2024-05-07 1:19PM EDT | 2024-10-18 | 22.04 | 21.80 | 22.20 | +2.92 | +15.27% | 5 | 1,051 | 33.25% |
| GOOG241115C00160000 | 2024-05-07 1:55PM EDT | 2024-11-15 | 23.59 | 21.90 | 24.05 | +2.65 | +12.66% | 57 | 615 | 34.82% |
| GOOG241220C00160000 | 2024-05-07 12:56PM EDT | 2024-12-20 | 25.40 | 25.15 | 25.65 | +3.36 | +15.25% | 77 | 3,190 | 35.24% |
| GOOG250117C00160000 | 2024-05-07 3:57PM EDT | 2025-01-17 | 26.48 | 25.30 | 26.65 | +2.82 | +11.92% | 37 | 11,353 | 35.14% |
| GOOG250321C00160000 | 2024-05-07 9:36AM EDT | 2025-03-21 | 28.93 | 27.85 | 29.30 | +4.13 | +16.65% | 3 | 2,374 | 35.94% |
| GOOG250620C00160000 | 2024-05-07 12:07PM EDT | 2025-06-20 | 32.40 | 30.10 | 35.00 | +2.75 | +9.27% | 15 | 3,102 | 40.13% |
| GOOG251219C00160000 | 2024-05-03 2:44PM EDT | 2025-12-19 | 36.55 | 36.00 | 39.75 | 0.00 | - | 23 | 812 | 39.25% |
| GOOG260116C00160000 | 2024-05-07 3:55PM EDT | 2026-01-16 | 39.41 | 37.00 | 40.65 | +3.16 | +8.72% | 17 | 2,355 | 39.44% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00160000 | 2024-05-07 3:50PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 475 | 5,729 | 37.70% |
| GOOG240517P00160000 | 2024-05-07 3:51PM EDT | 2024-05-17 | 0.33 | 0.31 | 0.67 | -0.36 | -52.17% | 1,037 | 15,179 | 38.55% |
| GOOG240524P00160000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 0.51 | 0.49 | 0.58 | -0.58 | -53.21% | 160 | 904 | 28.91% |
| GOOG240531P00160000 | 2024-05-07 3:48PM EDT | 2024-05-31 | 0.67 | 0.65 | 0.71 | -0.67 | -50.00% | 191 | 802 | 26.03% |
| GOOG240607P00160000 | 2024-05-07 2:36PM EDT | 2024-06-07 | 0.88 | 0.86 | 0.92 | -0.87 | -49.71% | 106 | 220 | 24.95% |
| GOOG240614P00160000 | 2024-05-07 2:36PM EDT | 2024-06-14 | 1.35 | 1.19 | 1.33 | -0.79 | -36.92% | 42 | 188 | 25.70% |
| GOOG240621P00160000 | 2024-05-07 3:31PM EDT | 2024-06-21 | 1.47 | 1.40 | 1.65 | -1.02 | -40.96% | 376 | 2,261 | 25.68% |
| GOOG240719P00160000 | 2024-05-07 3:40PM EDT | 2024-07-19 | 2.37 | 2.26 | 2.34 | -0.99 | -29.46% | 330 | 1,555 | 23.42% |
| GOOG240920P00160000 | 2024-05-07 12:13PM EDT | 2024-09-20 | 4.90 | 4.80 | 4.90 | -0.99 | -16.81% | 17 | 3,382 | 24.84% |
| GOOG241018P00160000 | 2024-05-07 10:23AM EDT | 2024-10-18 | 5.80 | 5.45 | 5.60 | -1.10 | -15.94% | 40 | 396 | 24.41% |
| GOOG241115P00160000 | 2024-05-07 11:43AM EDT | 2024-11-15 | 6.95 | 6.70 | 6.85 | -1.50 | -17.75% | 425 | 958 | 25.45% |
| GOOG241220P00160000 | 2024-05-07 2:42PM EDT | 2024-12-20 | 7.60 | 7.50 | 7.70 | -1.90 | -20.00% | 6 | 235 | 25.18% |
| GOOG250117P00160000 | 2024-05-07 2:38PM EDT | 2025-01-17 | 8.35 | 8.05 | 8.25 | -1.17 | -12.29% | 84 | 3,273 | 24.84% |
| GOOG250321P00160000 | 2024-05-07 11:38AM EDT | 2025-03-21 | 10.02 | 8.65 | 10.50 | -1.49 | -12.95% | 3 | 321 | 26.13% |
| GOOG250620P00160000 | 2024-05-07 1:14PM EDT | 2025-06-20 | 11.32 | 10.30 | 12.80 | -2.18 | -16.15% | 7 | 303 | 26.50% |
| GOOG251219P00160000 | 2024-04-29 9:34AM EDT | 2025-12-19 | 15.52 | 13.40 | 17.00 | 0.00 | - | 1 | 259 | 27.25% |
| GOOG260116P00160000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 15.55 | 13.85 | 16.15 | -0.72 | -4.43% | 16 | 314 | 25.60% |
