Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,20 -4,70 (-0,20%) EUR/USD
1,0666 -0,0007 (-0,06%) Bitcoin EUR
56.201,94 -4.119,45 (-6,83%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00195000 | 2024-04-30 10:14AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 278 | 67.97% |
| GOOG240510C00195000 | 2024-04-30 12:00PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | 0.00 | - | 8 | 581 | 44.73% |
| GOOG240517C00195000 | 2024-04-30 3:34PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 369 | 654 | 37.70% |
| GOOG240524C00195000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.13 | 0.06 | 0.23 | -0.10 | -43.48% | 5 | 249 | 36.38% |
| GOOG240531C00195000 | 2024-04-30 9:53AM EDT | 2024-05-31 | 0.33 | 0.12 | 0.32 | +0.09 | +37.50% | 3 | 2,774 | 34.03% |
| GOOG240607C00195000 | 2024-04-30 2:02PM EDT | 2024-06-07 | 0.27 | 0.16 | 0.57 | -0.06 | -18.18% | 28 | 87 | 34.67% |
| GOOG240621C00195000 | 2024-04-30 3:23PM EDT | 2024-06-21 | 0.46 | 0.39 | 0.43 | -0.13 | -22.03% | 30 | 1,862 | 27.88% |
| GOOG240719C00195000 | 2024-04-30 2:14PM EDT | 2024-07-19 | 0.96 | 0.84 | 0.92 | -0.19 | -16.52% | 23 | 918 | 26.80% |
| GOOG240920C00195000 | 2024-04-30 3:50PM EDT | 2024-09-20 | 3.20 | 2.94 | 3.05 | -0.35 | -9.86% | 29 | 1,659 | 28.93% |
| GOOG241018C00195000 | 2024-04-30 3:50PM EDT | 2024-10-18 | 4.10 | 3.75 | 3.90 | -0.45 | -9.89% | 37 | 215 | 29.05% |
| GOOG241115C00195000 | 2024-04-30 3:21PM EDT | 2024-11-15 | 5.65 | 5.20 | 5.40 | -0.43 | -7.07% | 3 | 214 | 30.85% |
| GOOG241220C00195000 | 2024-04-29 3:59PM EDT | 2024-12-20 | 7.35 | 6.25 | 6.55 | 0.00 | - | 6 | 815 | 31.05% |
| GOOG250117C00195000 | 2024-04-30 2:41PM EDT | 2025-01-17 | 7.66 | 7.15 | 7.35 | -0.49 | -6.01% | 45 | 1,318 | 31.00% |
| GOOG250321C00195000 | 2024-04-30 2:43PM EDT | 2025-03-21 | 10.30 | 8.40 | 10.00 | -0.45 | -4.19% | 7 | 47 | 32.57% |
| GOOG250620C00195000 | 2024-04-30 3:48PM EDT | 2025-06-20 | 13.15 | 11.20 | 14.10 | -1.40 | -9.62% | 6 | 1,315 | 34.96% |
| GOOG251219C00195000 | 2024-04-30 10:18AM EDT | 2025-12-19 | 20.20 | 17.70 | 19.40 | -0.35 | -1.70% | 1 | 225 | 35.60% |
| GOOG260116C00195000 | 2024-04-29 3:26PM EDT | 2026-01-16 | 21.35 | 18.35 | 20.30 | 0.00 | - | 2 | 399 | 35.85% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 2024-05-10 | 23.00 | 28.00 | 32.60 | 0.00 | - | 2 | 0 | 98.24% |
| GOOG240517P00195000 | 2024-04-26 9:31AM EDT | 2024-05-17 | 20.76 | 29.00 | 31.80 | 0.00 | - | 50 | 0 | 65.70% |
| GOOG240531P00195000 | 2024-04-26 2:10PM EDT | 2024-05-31 | 21.92 | 28.00 | 31.75 | 0.00 | - | 50 | 0 | 48.16% |
| GOOG240621P00195000 | 2024-04-26 11:59AM EDT | 2024-06-21 | 21.85 | 28.15 | 32.65 | 0.00 | - | 13 | 24 | 43.41% |
| GOOG240719P00195000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 22.00 | 28.00 | 32.40 | 0.00 | - | 4 | 11 | 33.70% |
| GOOG240920P00195000 | 2024-04-01 3:12PM EDT | 2024-09-20 | 39.15 | 30.40 | 31.30 | 0.00 | - | - | 18 | 20.19% |
| GOOG241018P00195000 | 2024-04-29 9:47AM EDT | 2024-10-18 | 27.70 | 30.55 | 31.90 | 0.00 | - | 8 | 8 | 21.16% |
| GOOG241220P00195000 | 2024-04-26 2:06PM EDT | 2024-12-20 | 26.05 | 31.55 | 32.65 | 0.00 | - | 92 | 238 | 20.49% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 2025-01-17 | 40.80 | 31.95 | 33.65 | 0.00 | - | 1 | 117 | 22.01% |
| GOOG250620P00195000 | 2024-04-26 10:51AM EDT | 2025-06-20 | 29.46 | 32.50 | 36.85 | 0.00 | - | 10 | 31 | 23.22% |
| GOOG251219P00195000 | 2024-04-08 1:41PM EDT | 2025-12-19 | 43.05 | 34.65 | 38.40 | 0.00 | - | 2 | 4 | 21.49% |
| GOOG260116P00195000 | 2024-04-26 2:16PM EDT | 2026-01-16 | 32.80 | 37.15 | 39.80 | 0.00 | - | 24 | 38 | 22.80% |
