Deutsche Märkte schließen in 4 Stunden 46 Minuten
DAX
17.772,49 +2,47 (+0,01%) Euro Stoxx 50
4.930,60 +16,47 (+0,34%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.397,40 +9,00 (+0,38%) EUR/USD
1,0675 0,0000 (-0,00%) Bitcoin EUR
57.761,18 -1.228,87 (-2,08%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:85.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00085000 | 2024-04-15 3:38PM EDT | 2024-04-19 | 71.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240517C00085000 | 2024-03-14 12:04PM EDT | 2024-05-17 | 59.84 | 72.70 | 76.50 | 0.00 | - | 2 | 2 | 169.53% |
| GOOG240621C00085000 | 2024-04-11 10:43AM EDT | 2024-06-21 | 74.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240719C00085000 | 2024-03-18 11:29AM EDT | 2024-07-19 | 68.36 | 71.25 | 75.25 | 0.00 | - | 1 | 9 | 81.03% |
| GOOG240920C00085000 | 2024-03-19 2:16PM EDT | 2024-09-20 | 65.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG241018C00085000 | 2024-03-13 3:34PM EDT | 2024-10-18 | 57.85 | 74.85 | 78.55 | 0.00 | - | 1 | 1 | 81.39% |
| GOOG241220C00085000 | 2024-03-11 10:49AM EDT | 2024-12-20 | 58.30 | 74.85 | 76.00 | 0.00 | - | 2 | 101 | 63.75% |
| GOOG250117C00085000 | 2024-04-12 9:55AM EDT | 2025-01-17 | 80.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 2025-03-21 | 71.22 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 61.27% |
| GOOG250620C00085000 | 2024-04-03 10:07AM EDT | 2025-06-20 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00085000 | 2024-04-04 3:03PM EDT | 2025-12-19 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00085000 | 2024-04-17 3:38PM EDT | 2026-01-16 | 80.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00085000 | 2024-04-12 3:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GOOG240503P00085000 | 2024-04-08 9:59AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG240517P00085000 | 2024-03-15 11:13AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.27 | 0.00 | - | 1 | 299 | 95.31% |
| GOOG240621P00085000 | 2024-03-27 2:14PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240719P00085000 | 2024-04-08 1:26PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| GOOG240920P00085000 | 2024-04-09 11:17AM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG241018P00085000 | 2024-02-21 11:31AM EDT | 2024-10-18 | 0.41 | 0.19 | 0.31 | 0.00 | - | - | 2 | 43.46% |
| GOOG241115P00085000 | 2024-04-11 3:12PM EDT | 2024-11-15 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG241220P00085000 | 2024-04-16 1:22PM EDT | 2024-12-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG250117P00085000 | 2024-04-15 10:04AM EDT | 2025-01-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG250321P00085000 | 2024-03-25 3:58PM EDT | 2025-03-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 2025-06-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG251219P00085000 | 2024-04-15 2:19PM EDT | 2025-12-19 | 1.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GOOG260116P00085000 | 2024-04-17 9:38AM EDT | 2026-01-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
