Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.181,34 +278,05 (+0,73%) Gold
2.309,30 -1,70 (-0,07%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.146,76 +1.847,73 (+3,47%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:31PM EDT. Markt geöffnet.
Strike:70.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00070000 | 2024-04-26 10:03AM EDT | 2024-05-17 | 103.07 | 96.45 | 97.90 | 0.00 | - | 1 | 5 | 217.58% |
| GOOG240621C00070000 | 2024-04-26 9:47AM EDT | 2024-06-21 | 103.75 | 96.90 | 97.90 | 0.00 | - | 10 | 227 | 78.91% |
| GOOG240719C00070000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 101.38 | 97.20 | 98.00 | 0.00 | - | 1 | 3 | 85.55% |
| GOOG240920C00070000 | 2024-04-26 2:28PM EDT | 2024-09-20 | 103.71 | 97.80 | 98.65 | 0.00 | - | 1 | 474 | 79.61% |
| GOOG241018C00070000 | 2024-04-26 2:28PM EDT | 2024-10-18 | 103.99 | 98.00 | 98.80 | 0.00 | - | 1 | 2 | 75.46% |
| GOOG241115C00070000 | 2024-04-29 9:47AM EDT | 2024-11-15 | 100.50 | 98.40 | 99.15 | 0.00 | - | 10 | 2 | 74.59% |
| GOOG241220C00070000 | 2024-04-26 9:38AM EDT | 2024-12-20 | 107.00 | 98.55 | 99.35 | 0.00 | - | 1 | 18 | 70.56% |
| GOOG250117C00070000 | 2024-04-12 9:47AM EDT | 2025-01-17 | 93.47 | 98.85 | 99.80 | 0.00 | - | 1 | 916 | 70.00% |
| GOOG250321C00070000 | 2024-03-08 2:03PM EDT | 2025-03-21 | 70.95 | 85.50 | 90.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 2025-06-20 | 87.00 | 104.50 | 109.50 | 0.00 | - | 1 | 176 | 90.13% |
| GOOG251219C00070000 | 2024-04-25 12:28PM EDT | 2025-12-19 | 94.00 | 100.00 | 105.00 | 0.00 | - | 1 | 68 | 60.20% |
| GOOG260116C00070000 | 2024-04-26 10:55AM EDT | 2026-01-16 | 106.90 | 100.00 | 105.00 | 0.00 | - | 5 | 177 | 58.83% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00070000 | 2024-04-04 10:17AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 128.13% |
| GOOG240621P00070000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 5,391 | 81.25% |
| GOOG240719P00070000 | 2024-04-24 1:59PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 47 | 66.80% |
| GOOG240920P00070000 | 2024-04-22 11:43AM EDT | 2024-09-20 | 0.10 | 0.02 | 0.11 | 0.00 | - | 1 | 3,519 | 55.08% |
| GOOG241018P00070000 | 2024-04-29 2:38PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.11 | 0.00 | - | 13 | 61 | 53.52% |
| GOOG241115P00070000 | 2024-04-29 2:24PM EDT | 2024-11-15 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 116 | 53.22% |
| GOOG241220P00070000 | 2024-04-29 2:25PM EDT | 2024-12-20 | 0.07 | 0.05 | 0.17 | 0.00 | - | 41 | 1,100 | 48.34% |
| GOOG250117P00070000 | 2024-04-26 12:22PM EDT | 2025-01-17 | 0.15 | 0.07 | 0.19 | 0.00 | - | 104 | 3,311 | 46.34% |
| GOOG250321P00070000 | 2024-04-22 3:40PM EDT | 2025-03-21 | 0.30 | 0.07 | 2.28 | 0.00 | - | 11 | 375 | 56.32% |
| GOOG250620P00070000 | 2024-04-29 10:03AM EDT | 2025-06-20 | 0.23 | 0.00 | 1.96 | 0.00 | - | 2 | 1,328 | 55.69% |
| GOOG251219P00070000 | 2024-04-12 11:15AM EDT | 2025-12-19 | 0.82 | 0.40 | 1.96 | 0.00 | - | 2 | 856 | 46.42% |
| GOOG260116P00070000 | 2024-04-16 1:44PM EDT | 2026-01-16 | 1.00 | 0.60 | 1.99 | 0.00 | - | 1 | 2,545 | 45.54% |
