Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.562,57 +831,00 (+1,35%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802C00135000 | 2024-07-26 1:12PM EDT | 2024-08-02 | 34.60 | 31.50 | 36.10 | -9.43 | -21.42% | 2 | 2 | 78.32% |
| GOOG240809C00135000 | 2024-07-15 11:22AM EDT | 2024-08-09 | 55.41 | 33.20 | 36.30 | 0.00 | - | 1 | 1 | 85.35% |
| GOOG240816C00135000 | 2024-07-26 2:19PM EDT | 2024-08-16 | 34.27 | 33.10 | 36.50 | -0.64 | -1.83% | 5 | 2,107 | 70.53% |
| GOOG240823C00135000 | 2024-07-26 12:09PM EDT | 2024-08-23 | 34.37 | 32.00 | 36.30 | -19.16 | -35.79% | 1 | 2 | 78.71% |
| GOOG240830C00135000 | 2024-07-17 10:29AM EDT | 2024-08-30 | 48.60 | 32.20 | 36.50 | 0.00 | - | - | 3 | 72.19% |
| GOOG240920C00135000 | 2024-07-25 2:09PM EDT | 2024-09-20 | 38.03 | 32.65 | 36.95 | 0.00 | - | 1 | 1,458 | 60.14% |
| GOOG241018C00135000 | 2024-07-26 9:55AM EDT | 2024-10-18 | 33.95 | 35.60 | 36.65 | -7.30 | -17.70% | 6 | 198 | 47.44% |
| GOOG241115C00135000 | 2024-07-23 11:25AM EDT | 2024-11-15 | 52.48 | 35.00 | 39.25 | 0.00 | - | 5 | 167 | 52.50% |
| GOOG241220C00135000 | 2024-07-26 12:16PM EDT | 2024-12-20 | 38.11 | 37.70 | 38.60 | -2.34 | -5.78% | 15 | 2,660 | 43.48% |
| GOOG250117C00135000 | 2024-07-25 12:46PM EDT | 2025-01-17 | 38.70 | 38.90 | 39.60 | -5.55 | -12.54% | 1 | 3,349 | 43.13% |
| GOOG250321C00135000 | 2024-07-23 10:47AM EDT | 2025-03-21 | 54.69 | 40.55 | 41.70 | 0.00 | - | 2 | 104 | 42.55% |
| GOOG250620C00135000 | 2024-07-25 12:12PM EDT | 2025-06-20 | 47.92 | 42.60 | 44.45 | 0.00 | - | 1 | 471 | 42.05% |
| GOOG251219C00135000 | 2024-07-26 11:35AM EDT | 2025-12-19 | 48.22 | 47.05 | 48.55 | -2.28 | -4.51% | 2 | 494 | 40.45% |
| GOOG260116C00135000 | 2024-07-26 10:17AM EDT | 2026-01-16 | 47.00 | 48.25 | 50.95 | -4.17 | -8.15% | 12 | 736 | 43.12% |
| GOOG261218C00135000 | 2024-07-26 10:31AM EDT | 2026-12-18 | 53.89 | 53.50 | 58.50 | -6.31 | -10.48% | 3 | 85 | 42.93% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802P00135000 | 2024-07-26 12:23PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.04 | -0.10 | -90.91% | 4 | 1 | 62.50% |
| GOOG240809P00135000 | 2024-07-26 9:58AM EDT | 2024-08-09 | 0.06 | 0.02 | 0.05 | +0.03 | +100.00% | 3 | 5 | 49.02% |
| GOOG240816P00135000 | 2024-07-26 11:09AM EDT | 2024-08-16 | 0.10 | 0.05 | 0.11 | -0.04 | -28.57% | 48 | 2,227 | 44.63% |
| GOOG240823P00135000 | 2024-07-26 3:22PM EDT | 2024-08-23 | 0.13 | 0.09 | 0.18 | -0.03 | -18.75% | 182 | - | 41.75% |
| GOOG240830P00135000 | 2024-07-26 1:42PM EDT | 2024-08-30 | 0.18 | 0.10 | 0.24 | +0.10 | +125.00% | 14 | 1 | 39.21% |
| GOOG240920P00135000 | 2024-07-26 3:40PM EDT | 2024-09-20 | 0.39 | 0.33 | 0.43 | +0.02 | +5.41% | 96 | 3,343 | 34.62% |
| GOOG241018P00135000 | 2024-07-26 1:21PM EDT | 2024-10-18 | 0.65 | 0.67 | 0.74 | +0.18 | +38.30% | 18 | 930 | 31.84% |
| GOOG241115P00135000 | 2024-07-26 10:47AM EDT | 2024-11-15 | 1.53 | 1.41 | 1.54 | +0.50 | +48.54% | 47 | 768 | 33.34% |
| GOOG241220P00135000 | 2024-07-25 3:54PM EDT | 2024-12-20 | 1.95 | 1.86 | 1.99 | +0.10 | +5.41% | 5 | 2,596 | 31.42% |
| GOOG250117P00135000 | 2024-07-26 3:34PM EDT | 2025-01-17 | 2.33 | 2.15 | 2.47 | +0.21 | +9.91% | 5 | 3,485 | 30.87% |
| GOOG250321P00135000 | 2024-07-25 3:57PM EDT | 2025-03-21 | 3.20 | 2.88 | 3.35 | -0.10 | -3.03% | 3 | 296 | 29.44% |
| GOOG250620P00135000 | 2024-07-24 12:21PM EDT | 2025-06-20 | 3.55 | 3.50 | 4.65 | 0.00 | - | 18 | 853 | 28.42% |
| GOOG251219P00135000 | 2024-07-26 1:54PM EDT | 2025-12-19 | 6.85 | 6.05 | 7.20 | +1.17 | +20.60% | 4 | 529 | 27.60% |
| GOOG260116P00135000 | 2024-07-25 2:19PM EDT | 2026-01-16 | 7.72 | 6.20 | 7.80 | +0.57 | +7.97% | 2 | 506 | 27.92% |
| GOOG261218P00135000 | 2024-07-26 10:12AM EDT | 2026-12-18 | 10.67 | 9.40 | 13.50 | -0.02 | -0.19% | 2 | 98 | 29.25% |
