Deutsche Märkte öffnen in 1 Stunde 20 Minute
Nikkei 225
38.042,31 +413,83 (+1,10%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.985,25 +104,95 (+0,18%) CMC Crypto 200
1.387,85 +5,28 (+0,38%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00165000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 2.17 | 0.00 | 0.00 | 0.00 | - | 11,785 | 0 | 25.00% |
| GOOG240503C00165000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3,301 | 0 | 6.25% |
| GOOG240510C00165000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 3.15 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 6.25% |
| GOOG240517C00165000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,921 | 0 | 3.13% |
| GOOG240524C00165000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 4.50 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 3.13% |
| GOOG240531C00165000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 4.47 | 0.00 | 0.00 | 0.00 | - | 4,365 | 0 | 3.13% |
| GOOG240621C00165000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1,114 | 0 | 3.13% |
| GOOG240719C00165000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 1.56% |
| GOOG240920C00165000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 1.56% |
| GOOG241018C00165000 | 2024-04-25 3:42PM EDT | 2024-10-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| GOOG241115C00165000 | 2024-04-25 2:32PM EDT | 2024-11-15 | 12.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| GOOG241220C00165000 | 2024-04-25 1:49PM EDT | 2024-12-20 | 14.32 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| GOOG250117C00165000 | 2024-04-25 3:32PM EDT | 2025-01-17 | 15.35 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| GOOG250321C00165000 | 2024-04-25 10:54AM EDT | 2025-03-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GOOG250620C00165000 | 2024-04-25 12:11PM EDT | 2025-06-20 | 20.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| GOOG251219C00165000 | 2024-04-24 3:49PM EDT | 2025-12-19 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GOOG260116C00165000 | 2024-04-25 3:42PM EDT | 2026-01-16 | 27.96 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00165000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 9.20 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| GOOG240503P00165000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 9.88 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG240510P00165000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 10.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GOOG240517P00165000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| GOOG240524P00165000 | 2024-04-25 3:53PM EDT | 2024-05-24 | 11.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG240531P00165000 | 2024-04-25 2:14PM EDT | 2024-05-31 | 10.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240621P00165000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 11.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GOOG240719P00165000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 12.20 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| GOOG240920P00165000 | 2024-04-25 2:44PM EDT | 2024-09-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOG241018P00165000 | 2024-04-25 3:15PM EDT | 2024-10-18 | 15.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOG241115P00165000 | 2024-04-25 2:47PM EDT | 2024-11-15 | 16.15 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| GOOG241220P00165000 | 2024-04-25 1:14PM EDT | 2024-12-20 | 17.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GOOG250117P00165000 | 2024-04-25 3:35PM EDT | 2025-01-17 | 17.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG250321P00165000 | 2024-04-17 1:00PM EDT | 2025-03-21 | 19.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250620P00165000 | 2024-04-17 1:08PM EDT | 2025-06-20 | 20.81 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| GOOG251219P00165000 | 2024-04-22 1:43PM EDT | 2025-12-19 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116P00165000 | 2024-04-25 12:11PM EDT | 2026-01-16 | 23.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
