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
56.417,21 -2.208,32 (-3,77%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00150000 | 2024-05-10 3:30PM EDT | 2024-05-10 | 19.90 | 19.15 | 21.40 | -0.82 | -3.96% | 63 | 223 | 211.72% |
| GOOG240517C00150000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 20.27 | 19.60 | 21.10 | -1.18 | -5.50% | 178 | 6,379 | 68.31% |
| GOOG240524C00150000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 20.29 | 18.50 | 22.80 | -1.65 | -7.52% | 118 | 155 | 72.40% |
| GOOG240531C00150000 | 2024-05-09 10:06AM EDT | 2024-05-31 | 21.15 | 19.70 | 21.50 | 0.00 | - | 30 | 76 | 46.34% |
| GOOG240607C00150000 | 2024-05-03 2:50PM EDT | 2024-06-07 | 20.10 | 18.90 | 23.25 | 0.00 | - | 36 | 41 | 55.63% |
| GOOG240614C00150000 | 2024-05-07 12:45PM EDT | 2024-06-14 | 24.20 | 20.00 | 21.60 | 0.00 | - | - | 1 | 37.13% |
| GOOG240621C00150000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 21.50 | 20.85 | 21.90 | -1.17 | -5.16% | 68 | 12,929 | 36.37% |
| GOOG240628C00150000 | 2024-05-10 11:30AM EDT | 2024-06-28 | 21.88 | 19.50 | 22.60 | -0.67 | -2.97% | 8 | 1 | 38.40% |
| GOOG240719C00150000 | 2024-05-10 3:03PM EDT | 2024-07-19 | 22.95 | 22.60 | 22.90 | -0.65 | -2.75% | 123 | 1,781 | 33.78% |
| GOOG240920C00150000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 25.70 | 25.75 | 26.05 | -1.00 | -3.75% | 152 | 5,763 | 35.13% |
| GOOG241018C00150000 | 2024-05-10 1:56PM EDT | 2024-10-18 | 27.50 | 26.90 | 27.20 | -1.92 | -6.53% | 4 | 774 | 35.14% |
| GOOG241115C00150000 | 2024-05-10 12:18PM EDT | 2024-11-15 | 27.05 | 27.80 | 29.70 | -2.25 | -7.68% | 10 | 257 | 38.65% |
| GOOG241220C00150000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 29.40 | 29.70 | 30.15 | -1.60 | -5.16% | 17 | 4,940 | 36.52% |
| GOOG250117C00150000 | 2024-05-10 3:26PM EDT | 2025-01-17 | 31.10 | 30.80 | 31.15 | 0.00 | - | 24 | 11,414 | 36.52% |
| GOOG250321C00150000 | 2024-05-09 9:43AM EDT | 2025-03-21 | 33.12 | 32.00 | 33.65 | -1.38 | -4.00% | 2 | 262 | 37.29% |
| GOOG250620C00150000 | 2024-05-10 1:46PM EDT | 2025-06-20 | 35.00 | 36.25 | 36.80 | -2.64 | -7.01% | 9 | 3,280 | 37.90% |
| GOOG251219C00150000 | 2024-05-10 9:48AM EDT | 2025-12-19 | 40.74 | 40.00 | 42.80 | -3.46 | -7.83% | 1 | 2,190 | 39.41% |
| GOOG260116C00150000 | 2024-05-10 3:30PM EDT | 2026-01-16 | 43.00 | 40.75 | 44.55 | -0.82 | -1.87% | 120 | 1,527 | 40.76% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00150000 | 2024-05-10 9:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,412 | 84.38% |
| GOOG240517P00150000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 434 | 4,144 | 43.95% |
| GOOG240524P00150000 | 2024-05-10 3:33PM EDT | 2024-05-24 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 67 | 675 | 34.77% |
| GOOG240531P00150000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 0.20 | 0.19 | 0.23 | -0.02 | -9.09% | 178 | 599 | 30.71% |
| GOOG240607P00150000 | 2024-05-10 2:17PM EDT | 2024-06-07 | 0.31 | 0.27 | 0.32 | -0.01 | -3.12% | 37 | 130 | 28.64% |
| GOOG240614P00150000 | 2024-05-10 1:48PM EDT | 2024-06-14 | 0.61 | 0.42 | 0.48 | +0.15 | +32.61% | 59 | 82 | 28.17% |
| GOOG240621P00150000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 0.55 | 0.52 | 0.56 | -0.04 | -6.78% | 72 | 4,721 | 26.76% |
| GOOG240719P00150000 | 2024-05-10 3:12PM EDT | 2024-07-19 | 1.08 | 1.05 | 1.10 | +0.07 | +6.93% | 100 | 3,842 | 25.06% |
| GOOG240920P00150000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 3.00 | 2.91 | 3.00 | +0.16 | +5.63% | 68 | 3,845 | 26.03% |
| GOOG241018P00150000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 3.50 | 3.45 | 3.60 | +0.10 | +2.94% | 8 | 1,347 | 25.59% |
| GOOG241115P00150000 | 2024-05-09 12:54PM EDT | 2024-11-15 | 4.55 | 4.55 | 4.70 | 0.00 | - | 9 | 1,077 | 26.70% |
| GOOG241220P00150000 | 2024-05-09 2:32PM EDT | 2024-12-20 | 5.35 | 5.20 | 5.40 | +0.15 | +2.88% | 1 | 2,221 | 26.25% |
| GOOG250117P00150000 | 2024-05-09 3:47PM EDT | 2025-01-17 | 5.92 | 5.65 | 5.85 | +0.37 | +6.67% | 12 | 3,752 | 25.78% |
| GOOG250321P00150000 | 2024-05-10 3:34PM EDT | 2025-03-21 | 7.05 | 6.75 | 7.20 | +0.01 | +0.14% | 62 | 200 | 25.75% |
| GOOG250620P00150000 | 2024-05-08 11:48AM EDT | 2025-06-20 | 8.66 | 8.50 | 8.95 | 0.00 | - | 1 | 608 | 25.66% |
| GOOG251219P00150000 | 2024-05-10 3:11PM EDT | 2025-12-19 | 11.80 | 10.45 | 12.15 | +0.30 | +2.61% | 1 | 148 | 25.71% |
| GOOG260116P00150000 | 2024-05-08 10:00AM EDT | 2026-01-16 | 12.05 | 11.05 | 12.35 | 0.00 | - | 14 | 902 | 25.38% |
