Deutsche Märkte schließen in 4 Stunden 30 Minuten
DAX
17.973,02 -115,68 (-0,64%) Euro Stoxx 50
4.956,45 -33,43 (-0,67%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.338,80 +0,40 (+0,02%) EUR/USD
1,0726 +0,0025 (+0,24%) Bitcoin EUR
59.191,39 -2.762,89 (-4,46%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:125.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00125000 | 2024-04-23 10:38AM EDT | 2024-04-26 | 34.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240503C00125000 | 2024-04-22 9:35AM EDT | 2024-05-03 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240517C00125000 | 2024-04-23 12:15PM EDT | 2024-05-17 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 739 | 0.00% |
| GOOG240621C00125000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 37.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOG240719C00125000 | 2024-04-24 3:23PM EDT | 2024-07-19 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 498 | 0.00% |
| GOOG240920C00125000 | 2024-04-23 12:01PM EDT | 2024-09-20 | 39.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG241018C00125000 | 2024-04-24 12:23PM EDT | 2024-10-18 | 39.45 | 0.00 | 0.00 | 0.00 | - | 14 | 532 | 0.00% |
| GOOG241115C00125000 | 2024-04-22 3:00PM EDT | 2024-11-15 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| GOOG241220C00125000 | 2024-04-24 2:38PM EDT | 2024-12-20 | 42.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG250117C00125000 | 2024-04-24 3:48PM EDT | 2025-01-17 | 44.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GOOG250321C00125000 | 2024-04-24 1:34PM EDT | 2025-03-21 | 45.10 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 0.00% |
| GOOG250620C00125000 | 2024-04-24 12:51PM EDT | 2025-06-20 | 46.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219C00125000 | 2024-04-24 11:05AM EDT | 2025-12-19 | 51.91 | 0.00 | 0.00 | 0.00 | - | 2 | 513 | 0.00% |
| GOOG260116C00125000 | 2024-04-24 3:02PM EDT | 2026-01-16 | 52.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00125000 | 2024-04-23 1:08PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240503P00125000 | 2024-04-23 3:43PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| GOOG240510P00125000 | 2024-04-24 2:45PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GOOG240517P00125000 | 2024-04-24 3:41PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| GOOG240524P00125000 | 2024-04-24 1:49PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG240531P00125000 | 2024-04-22 2:42PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240621P00125000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| GOOG240719P00125000 | 2024-04-24 3:50PM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GOOG240920P00125000 | 2024-04-24 3:05PM EDT | 2024-09-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| GOOG241018P00125000 | 2024-04-24 11:09AM EDT | 2024-10-18 | 1.94 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GOOG241115P00125000 | 2024-04-24 2:37PM EDT | 2024-11-15 | 2.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GOOG241220P00125000 | 2024-04-24 2:39PM EDT | 2024-12-20 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2,358 | 0 | 6.25% |
| GOOG250117P00125000 | 2024-04-24 3:48PM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 87 | 5,274 | 6.25% |
| GOOG250321P00125000 | 2024-04-24 3:58PM EDT | 2025-03-21 | 4.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG250620P00125000 | 2024-04-24 3:33PM EDT | 2025-06-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,071 | 6.25% |
| GOOG251219P00125000 | 2024-04-24 12:08PM EDT | 2025-12-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG260116P00125000 | 2024-04-24 10:53AM EDT | 2026-01-16 | 7.77 | 0.00 | 0.00 | 0.00 | - | 6 | 559 | 3.13% |
