Deutsche Märkte öffnen in 25 Minuten
Nikkei 225
37.934,76 +306,28 (+0,81%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.014,91 +35,33 (+0,06%) CMC Crypto 200
1.391,58 -4,95 (-0,35%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00120000 | 2024-04-25 2:47PM EDT | 2024-04-26 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240503C00120000 | 2024-04-25 10:16AM EDT | 2024-05-03 | 35.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240510C00120000 | 2024-04-23 10:07AM EDT | 2024-05-10 | 39.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240517C00120000 | 2024-04-25 3:36PM EDT | 2024-05-17 | 38.39 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG240524C00120000 | 2024-04-09 10:06AM EDT | 2024-05-24 | 40.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621C00120000 | 2024-04-25 2:01PM EDT | 2024-06-21 | 39.05 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.00% |
| GOOG240719C00120000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 37.58 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| GOOG240920C00120000 | 2024-04-25 1:54PM EDT | 2024-09-20 | 41.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG241018C00120000 | 2024-04-25 9:58AM EDT | 2024-10-18 | 39.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG241115C00120000 | 2024-04-23 12:22PM EDT | 2024-11-15 | 45.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG241220C00120000 | 2024-04-25 12:43PM EDT | 2024-12-20 | 43.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117C00120000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 46.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GOOG250321C00120000 | 2024-04-25 10:10AM EDT | 2025-03-21 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250620C00120000 | 2024-04-25 3:45PM EDT | 2025-06-20 | 49.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG251219C00120000 | 2024-04-25 3:56PM EDT | 2025-12-19 | 53.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00120000 | 2024-04-25 3:20PM EDT | 2026-01-16 | 54.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00120000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| GOOG240503P00120000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 50.00% |
| GOOG240510P00120000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GOOG240517P00120000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GOOG240524P00120000 | 2024-04-25 12:39PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| GOOG240531P00120000 | 2024-04-25 9:39AM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240621P00120000 | 2024-04-25 2:41PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| GOOG240719P00120000 | 2024-04-25 2:07PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| GOOG240920P00120000 | 2024-04-25 3:34PM EDT | 2024-09-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| GOOG241018P00120000 | 2024-04-25 1:46PM EDT | 2024-10-18 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GOOG241115P00120000 | 2024-04-25 2:26PM EDT | 2024-11-15 | 2.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG241220P00120000 | 2024-04-25 11:23AM EDT | 2024-12-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GOOG250117P00120000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 2.74 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| GOOG250321P00120000 | 2024-04-23 3:17PM EDT | 2025-03-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GOOG250620P00120000 | 2024-04-25 10:34AM EDT | 2025-06-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 6.25% |
| GOOG251219P00120000 | 2024-04-25 10:08AM EDT | 2025-12-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| GOOG260116P00120000 | 2024-04-25 3:02PM EDT | 2026-01-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
