Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.380,58 -1.647,48 (-2,84%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00110000 | 2024-05-10 2:51PM EDT | 2024-05-10 | 60.25 | 59.00 | 61.50 | -0.67 | -1.10% | 8 | 22 | 562.11% |
| GOOG240517C00110000 | 2024-05-09 1:47PM EDT | 2024-05-17 | 61.04 | 59.90 | 61.25 | 0.00 | - | 26 | 59 | 150.39% |
| GOOG240531C00110000 | 2024-04-25 11:27AM EDT | 2024-05-31 | 47.62 | 58.00 | 62.60 | 0.00 | - | - | 1 | 60.94% |
| GOOG240607C00110000 | 2024-05-10 12:42PM EDT | 2024-06-07 | 59.96 | 58.50 | 62.75 | -3.94 | -6.17% | 1 | 2 | 81.15% |
| GOOG240621C00110000 | 2024-05-09 11:19AM EDT | 2024-06-21 | 59.92 | 59.05 | 62.70 | -1.38 | -2.25% | 3 | 2,081 | 73.58% |
| GOOG240719C00110000 | 2024-04-24 10:55AM EDT | 2024-07-19 | 51.58 | 59.00 | 63.30 | 0.00 | - | 4 | 69 | 61.87% |
| GOOG240920C00110000 | 2024-05-03 2:33PM EDT | 2024-09-20 | 60.75 | 60.00 | 64.45 | 0.00 | - | 7 | 2,774 | 54.44% |
| GOOG241018C00110000 | 2024-05-07 9:31AM EDT | 2024-10-18 | 64.00 | 60.50 | 65.00 | 0.00 | - | 10 | 277 | 52.84% |
| GOOG241115C00110000 | 2024-04-23 12:24PM EDT | 2024-11-15 | 54.65 | 61.10 | 65.70 | 0.00 | - | 2 | 45 | 52.23% |
| GOOG241220C00110000 | 2024-05-06 2:13PM EDT | 2024-12-20 | 63.15 | 61.65 | 66.25 | 0.00 | - | 5 | 792 | 50.48% |
| GOOG250117C00110000 | 2024-05-10 1:55PM EDT | 2025-01-17 | 64.70 | 62.25 | 66.85 | -1.35 | -2.04% | 2 | 1,459 | 50.00% |
| GOOG250321C00110000 | 2024-05-03 1:15PM EDT | 2025-03-21 | 64.02 | 64.05 | 68.20 | 0.00 | - | 1 | 39 | 56.18% |
| GOOG250620C00110000 | 2024-04-29 9:48AM EDT | 2025-06-20 | 66.75 | 65.75 | 69.75 | 0.00 | - | 12 | 753 | 53.35% |
| GOOG251219C00110000 | 2024-05-10 9:41AM EDT | 2025-12-19 | 69.88 | 69.20 | 73.50 | +0.86 | +1.25% | 3 | 1,500 | 51.68% |
| GOOG260116C00110000 | 2024-05-10 1:56PM EDT | 2026-01-16 | 72.00 | 69.70 | 74.00 | +0.17 | +0.24% | 5 | 183 | 51.42% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00110000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 268.75% |
| GOOG240517P00110000 | 2024-05-10 11:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,457 | 100.00% |
| GOOG240524P00110000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 7 | 80.47% |
| GOOG240531P00110000 | 2024-04-19 9:40AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 64.84% |
| GOOG240621P00110000 | 2024-05-10 1:04PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.08 | +0.02 | +50.00% | 18 | 11,164 | 51.76% |
| GOOG240719P00110000 | 2024-05-08 2:12PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.11 | +0.01 | +14.29% | 3 | 560 | 43.95% |
| GOOG240920P00110000 | 2024-05-09 2:19PM EDT | 2024-09-20 | 0.27 | 0.22 | 0.33 | 0.00 | - | 10 | 2,030 | 37.65% |
| GOOG241018P00110000 | 2024-05-10 10:57AM EDT | 2024-10-18 | 0.37 | 0.30 | 0.42 | -0.04 | -9.76% | 5 | 253 | 35.69% |
| GOOG241115P00110000 | 2024-05-01 10:46AM EDT | 2024-11-15 | 0.86 | 0.50 | 0.65 | 0.00 | - | 10 | 160 | 35.74% |
| GOOG241220P00110000 | 2024-05-08 1:10PM EDT | 2024-12-20 | 0.62 | 0.62 | 0.80 | 0.00 | - | 1 | 1,445 | 34.25% |
| GOOG250117P00110000 | 2024-05-10 11:58AM EDT | 2025-01-17 | 0.83 | 0.71 | 0.92 | -0.05 | -5.68% | 12 | 3,333 | 33.25% |
| GOOG250321P00110000 | 2024-05-03 10:35AM EDT | 2025-03-21 | 1.33 | 0.00 | 3.35 | 0.00 | - | 1 | 230 | 41.46% |
| GOOG250620P00110000 | 2024-05-10 3:24PM EDT | 2025-06-20 | 1.87 | 1.55 | 1.92 | -0.17 | -8.33% | 19 | 1,423 | 31.20% |
| GOOG251219P00110000 | 2024-04-26 2:20PM EDT | 2025-12-19 | 3.10 | 2.31 | 4.00 | 0.00 | - | 2 | 1,035 | 32.12% |
| GOOG260116P00110000 | 2024-05-10 3:24PM EDT | 2026-01-16 | 3.43 | 2.50 | 3.60 | -0.02 | -0.58% | 71 | 614 | 30.35% |
