Deutsche Märkte öffnen in 4 Stunden 8 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.101,00 +241,21 (+0,40%) CMC Crypto 200
1.391,03 +8,46 (+0,61%) 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:190.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00190000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 1,037 | 1,016 | 146.88% |
| GOOG240503C00190000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.10 | 0.07 | 0.19 | +0.02 | +25.00% | 104 | 198 | 61.91% |
| GOOG240510C00190000 | 2024-04-25 3:52PM EDT | 2024-05-10 | 0.15 | 0.07 | 0.25 | +0.02 | +15.38% | 163 | 164 | 50.49% |
| GOOG240517C00190000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 0.25 | 0.18 | 0.31 | -0.04 | -13.79% | 206 | 1,192 | 43.41% |
| GOOG240524C00190000 | 2024-04-25 12:38PM EDT | 2024-05-24 | 0.29 | 0.18 | 0.46 | -0.04 | -12.12% | 7 | 215 | 40.87% |
| GOOG240531C00190000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 0.36 | 0.07 | 1.30 | -0.01 | -2.70% | 20 | 329 | 47.13% |
| GOOG240621C00190000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.73 | 0.11 | 0.75 | -0.15 | -17.05% | 263 | 3,902 | 32.52% |
| GOOG240719C00190000 | 2024-04-25 3:38PM EDT | 2024-07-19 | 1.16 | 1.23 | 2.38 | -0.35 | -23.18% | 91 | 1,237 | 36.87% |
| GOOG240920C00190000 | 2024-04-25 3:55PM EDT | 2024-09-20 | 3.25 | 3.25 | 3.50 | -0.25 | -7.14% | 5,332 | 3,794 | 32.03% |
| GOOG241018C00190000 | 2024-04-25 3:47PM EDT | 2024-10-18 | 3.95 | 3.90 | 4.15 | -0.65 | -14.13% | 1 | 126 | 31.37% |
| GOOG241115C00190000 | 2024-04-25 3:09PM EDT | 2024-11-15 | 5.15 | 4.80 | 5.85 | -0.80 | -13.45% | 5 | 140 | 33.66% |
| GOOG241220C00190000 | 2024-04-25 11:31AM EDT | 2024-12-20 | 6.00 | 6.10 | 6.50 | -0.75 | -11.11% | 70 | 1,520 | 32.61% |
| GOOG250117C00190000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 7.00 | 6.95 | 7.30 | -0.95 | -11.95% | 250 | 2,063 | 32.58% |
| GOOG250321C00190000 | 2024-04-25 9:54AM EDT | 2025-03-21 | 7.95 | 7.05 | 9.65 | -0.48 | -5.69% | 8 | 129 | 33.68% |
| GOOG250620C00190000 | 2024-04-25 2:37PM EDT | 2025-06-20 | 11.85 | 11.85 | 12.55 | +0.11 | +0.94% | 15 | 528 | 34.39% |
| GOOG251219C00190000 | 2024-04-25 10:53AM EDT | 2025-12-19 | 16.47 | 17.05 | 18.95 | -1.83 | -10.00% | 10 | 342 | 36.86% |
| GOOG260116C00190000 | 2024-04-23 12:33PM EDT | 2026-01-16 | 19.58 | 17.45 | 19.45 | 0.00 | - | 7 | 409 | 36.64% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00190000 | 2024-04-16 9:46AM EDT | 2024-05-17 | 34.25 | 30.85 | 34.50 | 0.00 | - | 1 | 0 | 50.20% |
| GOOG240621P00190000 | 2024-04-15 1:43PM EDT | 2024-06-21 | 32.70 | 30.95 | 35.00 | 0.00 | - | 13 | 8 | 48.50% |
| GOOG240719P00190000 | 2024-01-29 4:23PM EDT | 2024-07-19 | 35.10 | 52.15 | 53.20 | 0.00 | - | - | 0 | 103.77% |
| GOOG240920P00190000 | 2024-04-25 11:23AM EDT | 2024-09-20 | 33.95 | 32.30 | 35.05 | -1.35 | -3.82% | 1 | 41 | 30.29% |
| GOOG241115P00190000 | 2024-04-25 10:27AM EDT | 2024-11-15 | 35.35 | 32.50 | 35.25 | -0.45 | -1.26% | 4 | 1 | 26.42% |
| GOOG241220P00190000 | 2024-04-17 12:13PM EDT | 2024-12-20 | 34.98 | 32.55 | 34.85 | 0.00 | - | 2 | 1 | 23.27% |
| GOOG250117P00190000 | 2024-04-23 1:04PM EDT | 2025-01-17 | 32.00 | 32.55 | 36.05 | 0.00 | - | 1 | 34 | 25.13% |
| GOOG250321P00190000 | 2024-04-19 1:29PM EDT | 2025-03-21 | 37.09 | 32.90 | 36.60 | 0.00 | - | 3 | 18 | 23.81% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 2025-06-20 | 39.00 | 34.05 | 37.65 | 0.00 | - | 2 | 10 | 23.02% |
| GOOG251219P00190000 | 2024-04-10 10:41AM EDT | 2025-12-19 | 38.15 | 35.65 | 39.25 | 0.00 | - | 2 | 5 | 21.57% |
| GOOG260116P00190000 | 2024-04-09 12:27PM EDT | 2026-01-16 | 37.85 | 36.20 | 39.25 | 0.00 | - | 4 | 7 | 21.09% |
