Deutsche Märkte schließen in 3 Stunden 27 Minuten
DAX
18.265,82 +90,61 (+0,50%) Euro Stoxx 50
4.975,11 +18,15 (+0,37%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.321,50 -9,70 (-0,42%) EUR/USD
1,0769 -0,0005 (-0,04%) Bitcoin EUR
58.988,97 -665,62 (-1,12%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:135.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00135000 | 2024-05-06 12:44PM EDT | 2024-05-10 | 33.75 | 0.00 | 0.00 | 0.00 | - | 82 | 96 | 0.00% |
| GOOG240517C00135000 | 2024-05-06 3:42PM EDT | 2024-05-17 | 34.05 | 0.00 | 0.00 | 0.00 | - | 17 | 2,765 | 0.00% |
| GOOG240524C00135000 | 2024-04-26 10:30AM EDT | 2024-05-24 | 37.68 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| GOOG240531C00135000 | 2024-05-02 12:47PM EDT | 2024-05-31 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| GOOG240607C00135000 | 2024-04-29 9:33AM EDT | 2024-06-07 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240621C00135000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 35.82 | 0.00 | 0.00 | 0.00 | - | 127 | 5,778 | 0.00% |
| GOOG240719C00135000 | 2024-05-06 2:15PM EDT | 2024-07-19 | 35.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3,075 | 0.00% |
| GOOG240920C00135000 | 2024-05-06 12:42PM EDT | 2024-09-20 | 37.65 | 0.00 | 0.00 | 0.00 | - | 17 | 1,642 | 0.00% |
| GOOG241018C00135000 | 2024-04-26 11:33AM EDT | 2024-10-18 | 42.75 | 0.00 | 0.00 | 0.00 | - | 452 | 620 | 0.00% |
| GOOG241115C00135000 | 2024-05-06 2:31PM EDT | 2024-11-15 | 40.08 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| GOOG241220C00135000 | 2024-04-29 1:59PM EDT | 2024-12-20 | 40.84 | 0.00 | 0.00 | 0.00 | - | 128 | 2,364 | 0.00% |
| GOOG250117C00135000 | 2024-05-06 10:50AM EDT | 2025-01-17 | 41.27 | 0.00 | 0.00 | 0.00 | - | 3 | 3,611 | 0.00% |
| GOOG250321C00135000 | 2024-05-06 3:26PM EDT | 2025-03-21 | 43.45 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| GOOG250620C00135000 | 2024-05-02 3:59PM EDT | 2025-06-20 | 46.25 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 0.00% |
| GOOG251219C00135000 | 2024-04-30 10:30AM EDT | 2025-12-19 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 541 | 0.00% |
| GOOG260116C00135000 | 2024-05-06 1:01PM EDT | 2026-01-16 | 52.00 | 0.00 | 0.00 | 0.00 | - | 4 | 772 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00135000 | 2024-05-06 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 316 | 475 | 50.00% |
| GOOG240517P00135000 | 2024-05-06 3:43PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 175 | 4,318 | 25.00% |
| GOOG240524P00135000 | 2024-05-03 9:59AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 512 | 25.00% |
| GOOG240531P00135000 | 2024-05-06 12:30PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 142 | 25.00% |
| GOOG240607P00135000 | 2024-05-03 11:51AM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| GOOG240614P00135000 | 2024-05-06 3:38PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| GOOG240621P00135000 | 2024-05-06 1:01PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13 | 3,819 | 12.50% |
| GOOG240719P00135000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 9 | 4,724 | 12.50% |
| GOOG240920P00135000 | 2024-05-06 3:08PM EDT | 2024-09-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 142 | 5,481 | 6.25% |
| GOOG241018P00135000 | 2024-05-06 2:51PM EDT | 2024-10-18 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 727 | 6.25% |
| GOOG241115P00135000 | 2024-05-03 2:47PM EDT | 2024-11-15 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3 | 677 | 6.25% |
| GOOG241220P00135000 | 2024-05-06 2:57PM EDT | 2024-12-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 173 | 2,276 | 6.25% |
| GOOG250117P00135000 | 2024-05-06 11:01AM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 3,556 | 6.25% |
| GOOG250321P00135000 | 2024-05-03 11:36AM EDT | 2025-03-21 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 6.25% |
| GOOG250620P00135000 | 2024-05-06 10:05AM EDT | 2025-06-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 687 | 6.25% |
| GOOG251219P00135000 | 2024-05-06 2:51PM EDT | 2025-12-19 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 3.13% |
| GOOG260116P00135000 | 2024-05-06 10:02AM EDT | 2026-01-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 3.13% |
