Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.943,45 -222,42 (-0,38%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 79.69% |
| GOOG240517C00220000 | 2024-05-06 3:15PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 355 | 53.13% |
| GOOG240524C00220000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 45.31% |
| GOOG240531C00220000 | 2024-04-26 11:59AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.04 | 0.00 | - | 20 | 20 | 38.67% |
| GOOG240607C00220000 | 2024-05-06 2:28PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.09 | -0.05 | -50.00% | 5 | 2 | 38.09% |
| GOOG240621C00220000 | 2024-05-06 3:15PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.09 | +0.01 | +14.29% | 27 | 261 | 31.84% |
| GOOG240719C00220000 | 2024-05-03 10:18AM EDT | 2024-07-19 | 0.15 | 0.14 | 0.19 | 0.00 | - | 1 | 567 | 28.08% |
| GOOG240920C00220000 | 2024-05-06 1:28PM EDT | 2024-09-20 | 0.90 | 0.93 | 0.98 | -0.07 | -7.22% | 3 | 357 | 28.09% |
| GOOG241018C00220000 | 2024-05-06 3:37PM EDT | 2024-10-18 | 1.27 | 1.33 | 1.39 | -0.08 | -5.93% | 5 | 676 | 27.83% |
| GOOG241115C00220000 | 2024-05-03 9:38AM EDT | 2024-11-15 | 2.12 | 2.21 | 2.34 | 0.00 | - | 3 | 350 | 29.61% |
| GOOG241220C00220000 | 2024-05-06 3:09PM EDT | 2024-12-20 | 2.81 | 2.88 | 3.05 | +0.24 | +9.34% | 10 | 407 | 29.53% |
| GOOG250117C00220000 | 2024-05-06 12:17PM EDT | 2025-01-17 | 3.30 | 3.45 | 3.60 | -0.25 | -7.04% | 1 | 662 | 29.40% |
| GOOG250321C00220000 | 2024-05-02 3:41PM EDT | 2025-03-21 | 5.35 | 5.15 | 6.20 | 0.00 | - | 8 | 133 | 32.06% |
| GOOG250620C00220000 | 2024-05-03 11:46AM EDT | 2025-06-20 | 7.40 | 5.50 | 9.35 | 0.00 | - | 4 | 1,709 | 33.62% |
| GOOG251219C00220000 | 2024-04-26 11:49AM EDT | 2025-12-19 | 15.00 | 10.55 | 15.20 | 0.00 | - | 30 | 660 | 35.46% |
| GOOG260116C00220000 | 2024-05-03 10:57AM EDT | 2026-01-16 | 12.70 | 13.65 | 15.60 | 0.00 | - | 1 | 650 | 35.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00220000 | 2024-01-29 1:52PM EDT | 2024-05-17 | 65.93 | 82.05 | 83.20 | 0.00 | - | - | 0 | 392.27% |
| GOOG240920P00220000 | 2024-04-30 9:33AM EDT | 2024-09-20 | 51.90 | 49.85 | 50.50 | 0.00 | - | 1 | 0 | 22.73% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 2024-12-20 | 64.70 | 49.90 | 53.50 | 0.00 | - | 2 | 0 | 30.41% |
| GOOG250117P00220000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 48.07 | 49.75 | 50.55 | 0.00 | - | - | 0 | 17.13% |
| GOOG260116P00220000 | 2024-04-25 9:46AM EDT | 2026-01-16 | 65.85 | 50.00 | 53.55 | 0.00 | - | 2 | 10 | 18.59% |
