Deutsche Märkte öffnen in 5 Stunden 53 Minuten
Nikkei 225
38.690,77 -256,16 (-0,66%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.564,14 -1.016,95 (-1,55%) CMC Crypto 200
1.524,91 +36,36 (+2,44%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00230000 | 2024-04-26 10:15AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 103.91% |
| GOOG240531C00230000 | 2024-04-29 10:49AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 51.56% |
| GOOG240607C00230000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 0.09 | 0.00 | 2.13 | 0.00 | - | 10 | 12 | 77.98% |
| GOOG240621C00230000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 192 | 32.81% |
| GOOG240719C00230000 | 2024-05-20 10:10AM EDT | 2024-07-19 | 0.09 | 0.04 | 0.09 | 0.00 | - | 3 | 32 | 27.20% |
| GOOG240816C00230000 | 2024-05-21 2:25PM EDT | 2024-08-16 | 0.33 | 0.31 | 0.38 | +0.02 | +6.45% | 1 | 2 | 27.93% |
| GOOG240920C00230000 | 2024-05-21 2:21PM EDT | 2024-09-20 | 0.68 | 0.62 | 0.73 | +0.04 | +6.25% | 18 | 414 | 26.78% |
| GOOG241018C00230000 | 2024-05-21 11:42AM EDT | 2024-10-18 | 1.03 | 1.04 | 1.18 | +0.04 | +4.04% | 306 | 379 | 26.88% |
| GOOG241115C00230000 | 2024-05-20 3:41PM EDT | 2024-11-15 | 1.95 | 1.80 | 2.06 | 0.00 | - | 1 | 291 | 28.49% |
| GOOG241220C00230000 | 2024-05-20 11:44AM EDT | 2024-12-20 | 2.64 | 2.70 | 2.82 | +0.12 | +4.76% | 1 | 100 | 28.54% |
| GOOG250117C00230000 | 2024-05-21 3:39PM EDT | 2025-01-17 | 3.37 | 3.35 | 3.50 | +0.12 | +3.69% | 7 | 360 | 28.73% |
| GOOG250321C00230000 | 2024-05-21 12:06PM EDT | 2025-03-21 | 5.20 | 4.60 | 5.45 | +0.05 | +0.97% | 90 | 992 | 29.87% |
| GOOG250620C00230000 | 2024-05-20 9:53AM EDT | 2025-06-20 | 7.85 | 7.55 | 8.95 | 0.00 | - | 7 | 172 | 32.08% |
| GOOG251219C00230000 | 2024-05-17 12:43PM EDT | 2025-12-19 | 13.10 | 12.55 | 15.45 | 0.00 | - | 16 | 55 | 34.56% |
| GOOG260116C00230000 | 2024-05-21 2:46PM EDT | 2026-01-16 | 14.40 | 14.10 | 15.65 | +0.27 | +1.91% | 12 | 166 | 33.99% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00230000 | 2024-04-26 11:28AM EDT | 2024-06-21 | 56.41 | 49.20 | 53.00 | 0.00 | - | 6 | 0 | 51.73% |
| GOOG240719P00230000 | 2024-04-11 10:44AM EDT | 2024-07-19 | 71.08 | 57.70 | 62.00 | 0.00 | - | - | 0 | 84.83% |
| GOOG240920P00230000 | 2024-04-17 12:53PM EDT | 2024-09-20 | 73.60 | 51.65 | 55.00 | 0.00 | - | - | 0 | 44.15% |
| GOOG250117P00230000 | 2024-04-09 10:02AM EDT | 2025-01-17 | 70.44 | 56.50 | 60.55 | 0.00 | - | - | 0 | 43.38% |
| GOOG260116P00230000 | 2024-05-16 11:05AM EDT | 2026-01-16 | 55.81 | 50.75 | 54.35 | 0.00 | - | - | 1 | 18.84% |
