Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.400,79 -2.044,39 (-3,50%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00145000 | 2024-05-10 1:07PM EDT | 2024-05-10 | 24.17 | 24.10 | 26.55 | -2.05 | -7.82% | 14 | 22 | 131.25% |
| GOOG240517C00145000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 25.47 | 24.95 | 26.15 | -0.76 | -2.90% | 135 | 3,464 | 63.33% |
| GOOG240524C00145000 | 2024-05-10 11:40AM EDT | 2024-05-24 | 24.80 | 24.05 | 27.75 | -2.09 | -7.77% | 11 | 62 | 55.57% |
| GOOG240531C00145000 | 2024-05-10 3:08PM EDT | 2024-05-31 | 25.98 | 23.60 | 27.85 | -2.36 | -8.33% | 1 | 33 | 70.25% |
| GOOG240607C00145000 | 2024-05-10 1:13PM EDT | 2024-06-07 | 24.83 | 23.75 | 28.10 | -2.54 | -9.28% | 2 | 11 | 63.35% |
| GOOG240621C00145000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 25.90 | 24.65 | 28.20 | -1.47 | -5.37% | 7 | 16,816 | 52.71% |
| GOOG240719C00145000 | 2024-05-10 3:00PM EDT | 2024-07-19 | 27.55 | 26.15 | 27.55 | -0.45 | -1.61% | 20 | 1,537 | 37.38% |
| GOOG240920C00145000 | 2024-05-10 2:33PM EDT | 2024-09-20 | 29.74 | 29.85 | 30.15 | -1.11 | -3.60% | 20 | 8,116 | 36.95% |
| GOOG241018C00145000 | 2024-05-10 1:16PM EDT | 2024-10-18 | 29.98 | 30.90 | 31.25 | -1.73 | -5.46% | 1 | 538 | 36.95% |
| GOOG241115C00145000 | 2024-05-10 12:59PM EDT | 2024-11-15 | 31.80 | 32.40 | 32.75 | -1.75 | -5.22% | 1 | 218 | 38.17% |
| GOOG241220C00145000 | 2024-05-10 3:08PM EDT | 2024-12-20 | 33.81 | 33.55 | 33.90 | -1.23 | -3.51% | 4 | 2,001 | 37.84% |
| GOOG250117C00145000 | 2024-05-10 1:46PM EDT | 2025-01-17 | 34.69 | 34.50 | 36.90 | -0.48 | -1.36% | 16 | 3,472 | 42.27% |
| GOOG250321C00145000 | 2024-05-10 9:30AM EDT | 2025-03-21 | 36.12 | 35.10 | 37.45 | -0.81 | -2.19% | 1 | 78 | 38.88% |
| GOOG250620C00145000 | 2024-05-10 1:46PM EDT | 2025-06-20 | 38.32 | 38.60 | 42.05 | -2.68 | -6.54% | 2 | 5,045 | 41.94% |
| GOOG251219C00145000 | 2024-05-07 12:10PM EDT | 2025-12-19 | 46.10 | 43.70 | 46.00 | 0.00 | - | 2 | 506 | 40.27% |
| GOOG260116C00145000 | 2024-05-10 1:56PM EDT | 2026-01-16 | 46.50 | 44.50 | 48.30 | +0.04 | +0.09% | 2 | 1,042 | 42.40% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00145000 | 2024-05-08 3:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.22 | 0.00 | - | 165 | 666 | 154.30% |
| GOOG240517P00145000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 1,125 | 10,252 | 49.81% |
| GOOG240524P00145000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.13 | 0.00 | - | 22 | 574 | 40.92% |
| GOOG240531P00145000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 0.13 | 0.11 | 0.16 | -0.04 | -23.53% | 61 | 437 | 34.96% |
| GOOG240607P00145000 | 2024-05-10 3:33PM EDT | 2024-06-07 | 0.20 | 0.15 | 0.23 | -0.02 | -9.09% | 19 | 455 | 32.52% |
| GOOG240614P00145000 | 2024-05-10 1:49PM EDT | 2024-06-14 | 0.34 | 0.17 | 0.37 | -0.20 | -37.04% | 91 | 279 | 32.06% |
| GOOG240621P00145000 | 2024-05-10 10:54AM EDT | 2024-06-21 | 0.42 | 0.31 | 0.36 | +0.06 | +16.67% | 11 | 9,365 | 29.15% |
| GOOG240719P00145000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 0.69 | 0.68 | 0.72 | +0.01 | +1.47% | 97 | 4,328 | 26.60% |
| GOOG240920P00145000 | 2024-05-10 3:43PM EDT | 2024-09-20 | 2.23 | 2.12 | 2.20 | +0.12 | +5.69% | 90 | 5,782 | 26.97% |
| GOOG241018P00145000 | 2024-05-10 3:56PM EDT | 2024-10-18 | 2.70 | 2.59 | 2.68 | +0.09 | +3.45% | 42 | 783 | 26.34% |
| GOOG241115P00145000 | 2024-05-10 12:56PM EDT | 2024-11-15 | 3.75 | 3.50 | 3.65 | +0.40 | +11.94% | 3 | 661 | 27.44% |
| GOOG241220P00145000 | 2024-05-10 3:11PM EDT | 2024-12-20 | 4.15 | 4.10 | 4.35 | +0.10 | +2.47% | 57 | 1,983 | 27.16% |
| GOOG250117P00145000 | 2024-05-10 11:48AM EDT | 2025-01-17 | 4.56 | 4.50 | 4.70 | -0.09 | -1.94% | 19 | 14,083 | 26.51% |
| GOOG250321P00145000 | 2024-05-10 3:39PM EDT | 2025-03-21 | 5.75 | 5.70 | 5.90 | +0.05 | +0.88% | 1 | 222 | 26.35% |
| GOOG250620P00145000 | 2024-05-08 3:51PM EDT | 2025-06-20 | 7.32 | 7.05 | 8.15 | 0.00 | - | 4 | 361 | 27.34% |
| GOOG251219P00145000 | 2024-04-30 1:53PM EDT | 2025-12-19 | 11.49 | 8.90 | 10.45 | 0.00 | - | 5 | 114 | 26.07% |
| GOOG260116P00145000 | 2024-05-08 12:03PM EDT | 2026-01-16 | 10.57 | 10.40 | 11.60 | 0.00 | - | 3 | 348 | 27.08% |
