Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.330,20 +27,30 (+1,19%) EUR/USD
1,0719 +0,0047 (+0,44%) Bitcoin EUR
54.006,35 -2.069,17 (-3,69%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00155000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 10.98 | 9.95 | 11.60 | -0.12 | -1.08% | 33 | 3,044 | 76.90% |
| GOOG240510C00155000 | 2024-05-01 3:38PM EDT | 2024-05-10 | 11.38 | 10.80 | 11.55 | +0.88 | +8.38% | 70 | 422 | 41.38% |
| GOOG240517C00155000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 13.31 | 11.35 | 12.15 | +2.02 | +17.89% | 149 | 6,174 | 38.14% |
| GOOG240524C00155000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 13.00 | 11.05 | 12.90 | +0.60 | +4.84% | 47 | 365 | 38.10% |
| GOOG240531C00155000 | 2024-05-01 2:25PM EDT | 2024-05-31 | 14.02 | 11.40 | 13.00 | +1.32 | +10.39% | 16 | 741 | 34.19% |
| GOOG240607C00155000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 15.19 | 12.70 | 15.50 | 0.00 | - | 4 | 5 | 45.00% |
| GOOG240621C00155000 | 2024-05-01 3:26PM EDT | 2024-06-21 | 16.25 | 13.70 | 14.20 | +2.26 | +16.15% | 64 | 11,708 | 32.35% |
| GOOG240719C00155000 | 2024-05-01 3:13PM EDT | 2024-07-19 | 17.50 | 14.50 | 18.00 | +2.69 | +18.16% | 42 | 3,713 | 40.09% |
| GOOG240920C00155000 | 2024-05-01 3:32PM EDT | 2024-09-20 | 19.83 | 19.15 | 19.40 | +1.08 | +5.76% | 106 | 6,246 | 33.69% |
| GOOG241018C00155000 | 2024-05-01 11:16AM EDT | 2024-10-18 | 21.61 | 20.15 | 20.70 | +1.03 | +5.00% | 1 | 921 | 33.94% |
| GOOG241115C00155000 | 2024-04-30 1:33PM EDT | 2024-11-15 | 22.60 | 21.00 | 22.85 | 0.00 | - | 60 | 203 | 36.21% |
| GOOG241220C00155000 | 2024-05-01 3:48PM EDT | 2024-12-20 | 24.09 | 22.50 | 24.00 | +0.19 | +0.79% | 24 | 4,882 | 35.73% |
| GOOG250117C00155000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 26.75 | 23.00 | 25.45 | +1.83 | +7.34% | 12 | 3,166 | 36.54% |
| GOOG250321C00155000 | 2024-04-30 11:48AM EDT | 2025-03-21 | 28.57 | 25.00 | 30.00 | 0.00 | - | 16 | 219 | 40.61% |
| GOOG250620C00155000 | 2024-05-01 2:43PM EDT | 2025-06-20 | 32.70 | 30.30 | 31.90 | +1.02 | +3.22% | 20 | 1,869 | 38.77% |
| GOOG251219C00155000 | 2024-04-30 10:14AM EDT | 2025-12-19 | 39.10 | 35.40 | 38.85 | 0.00 | - | 2 | 297 | 41.16% |
| GOOG260116C00155000 | 2024-04-30 1:13PM EDT | 2026-01-16 | 37.96 | 35.00 | 40.00 | 0.00 | - | 19 | 1,199 | 41.66% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00155000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.09 | -0.10 | -66.67% | 241 | 4,783 | 41.02% |
| GOOG240510P00155000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 0.43 | 0.32 | 0.52 | +0.10 | +30.30% | 1,830 | 437 | 33.72% |
| GOOG240517P00155000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 1.01 | 0.92 | 1.21 | -0.09 | -8.18% | 282 | 3,966 | 34.30% |
| GOOG240524P00155000 | 2024-05-01 3:12PM EDT | 2024-05-24 | 0.87 | 1.16 | 1.36 | -0.50 | -36.50% | 24 | 563 | 30.21% |
| GOOG240531P00155000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 1.30 | 1.14 | 1.83 | -0.25 | -16.13% | 170 | 388 | 30.05% |
| GOOG240607P00155000 | 2024-05-01 3:05PM EDT | 2024-06-07 | 1.20 | 0.60 | 1.80 | -0.50 | -29.41% | 46 | 110 | 26.95% |
| GOOG240621P00155000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 2.19 | 2.34 | 2.62 | -0.37 | -14.45% | 178 | 6,071 | 27.38% |
| GOOG240719P00155000 | 2024-05-01 2:42PM EDT | 2024-07-19 | 2.76 | 3.20 | 3.35 | -0.34 | -10.97% | 432 | 1,871 | 25.00% |
| GOOG240920P00155000 | 2024-05-01 2:37PM EDT | 2024-09-20 | 5.50 | 4.65 | 5.85 | -0.21 | -3.68% | 43 | 2,416 | 25.73% |
| GOOG241018P00155000 | 2024-05-01 2:52PM EDT | 2024-10-18 | 5.87 | 6.35 | 7.35 | -0.68 | -10.38% | 11 | 516 | 27.23% |
| GOOG241115P00155000 | 2024-05-01 2:21PM EDT | 2024-11-15 | 7.50 | 6.85 | 7.75 | +0.45 | +6.38% | 27 | 256 | 26.15% |
| GOOG241220P00155000 | 2024-04-29 3:53PM EDT | 2024-12-20 | 7.65 | 8.25 | 8.70 | 0.00 | - | 328 | 840 | 26.09% |
| GOOG250117P00155000 | 2024-05-01 12:41PM EDT | 2025-01-17 | 8.70 | 8.90 | 9.25 | -0.30 | -3.33% | 7 | 1,601 | 25.73% |
| GOOG250321P00155000 | 2024-05-01 12:07PM EDT | 2025-03-21 | 9.70 | 8.00 | 13.00 | -0.30 | -3.00% | 5 | 350 | 29.60% |
| GOOG250620P00155000 | 2024-05-01 10:18AM EDT | 2025-06-20 | 12.01 | 10.00 | 14.50 | +1.96 | +19.50% | 1 | 95 | 28.44% |
| GOOG251219P00155000 | 2024-05-01 3:47PM EDT | 2025-12-19 | 14.80 | 13.00 | 16.35 | -0.65 | -4.21% | 2 | 113 | 26.07% |
| GOOG260116P00155000 | 2024-05-01 3:29PM EDT | 2026-01-16 | 14.91 | 13.00 | 16.65 | +1.43 | +10.61% | 3 | 580 | 25.85% |
