Deutsche Märkte schließen in 7 Stunden 36 Minuten
DAX
17.635,48 -201,92 (-1,13%) Euro Stoxx 50
4.886,54 -50,03 (-1,01%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.403,90 +5,90 (+0,25%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.536,05 +3.048,48 (+5,30%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00140000 | 2024-04-18 3:49PM EDT | 2024-04-19 | 18.06 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.00% |
| GOOG240426C00140000 | 2024-04-18 12:44PM EDT | 2024-04-26 | 18.72 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| GOOG240503C00140000 | 2024-04-18 12:39PM EDT | 2024-05-03 | 19.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240510C00140000 | 2024-04-17 1:55PM EDT | 2024-05-10 | 18.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240517C00140000 | 2024-04-18 1:32PM EDT | 2024-05-17 | 19.73 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GOOG240524C00140000 | 2024-04-18 2:29PM EDT | 2024-05-24 | 20.12 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| GOOG240621C00140000 | 2024-04-18 3:37PM EDT | 2024-06-21 | 21.35 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| GOOG240719C00140000 | 2024-04-18 10:39AM EDT | 2024-07-19 | 22.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG240920C00140000 | 2024-04-17 12:10PM EDT | 2024-09-20 | 24.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241018C00140000 | 2024-04-17 1:36PM EDT | 2024-10-18 | 26.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG241115C00140000 | 2024-04-18 10:16AM EDT | 2024-11-15 | 27.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GOOG241220C00140000 | 2024-04-18 1:59PM EDT | 2024-12-20 | 29.31 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GOOG250117C00140000 | 2024-04-18 3:56PM EDT | 2025-01-17 | 30.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG250321C00140000 | 2024-04-17 2:06PM EDT | 2025-03-21 | 32.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250620C00140000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 34.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG251219C00140000 | 2024-04-17 1:15PM EDT | 2025-12-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG260116C00140000 | 2024-04-18 2:53PM EDT | 2026-01-16 | 41.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00140000 | 2024-04-18 2:45PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 50.00% |
| GOOG240426P00140000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.45 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| GOOG240503P00140000 | 2024-04-18 12:28PM EDT | 2024-05-03 | 0.67 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| GOOG240510P00140000 | 2024-04-18 9:51AM EDT | 2024-05-10 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240517P00140000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| GOOG240524P00140000 | 2024-04-18 3:29PM EDT | 2024-05-24 | 1.46 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GOOG240531P00140000 | 2024-04-18 3:00PM EDT | 2024-05-31 | 1.62 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 6.25% |
| GOOG240621P00140000 | 2024-04-18 1:28PM EDT | 2024-06-21 | 2.22 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| GOOG240719P00140000 | 2024-04-18 2:05PM EDT | 2024-07-19 | 2.74 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GOOG240920P00140000 | 2024-04-18 10:56AM EDT | 2024-09-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG241018P00140000 | 2024-04-18 3:45PM EDT | 2024-10-18 | 5.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| GOOG241115P00140000 | 2024-04-18 3:52PM EDT | 2024-11-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GOOG241220P00140000 | 2024-04-18 2:09PM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GOOG250117P00140000 | 2024-04-18 3:45PM EDT | 2025-01-17 | 6.99 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GOOG250321P00140000 | 2024-04-18 1:53PM EDT | 2025-03-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG250620P00140000 | 2024-04-11 3:11PM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG251219P00140000 | 2024-04-12 10:35AM EDT | 2025-12-19 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOG260116P00140000 | 2024-04-18 3:08PM EDT | 2026-01-16 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
