Deutsche Märkte schließen in 4 Stunden 45 Minuten
DAX
18.312,65 +137,44 (+0,76%) Euro Stoxx 50
4.989,43 +32,47 (+0,66%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.321,90 -9,30 (-0,40%) EUR/USD
1,0768 -0,0006 (-0,05%) Bitcoin EUR
59.478,89 -197,37 (-0,33%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:160.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00160000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 10.00 | 0.00 | 0.00 | 0.00 | - | 132 | 833 | 0.00% |
| GOOG240517C00160000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| GOOG240524C00160000 | 2024-05-06 1:31PM EDT | 2024-05-24 | 10.54 | 0.00 | 0.00 | 0.00 | - | 12 | 1,100 | 0.00% |
| GOOG240531C00160000 | 2024-05-06 3:18PM EDT | 2024-05-31 | 10.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| GOOG240607C00160000 | 2024-05-06 9:36AM EDT | 2024-06-07 | 11.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240614C00160000 | 2024-05-03 2:29PM EDT | 2024-06-14 | 11.60 | 0.00 | 0.00 | 0.00 | - | 62 | 22 | 0.00% |
| GOOG240621C00160000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 72 | 14,224 | 0.00% |
| GOOG240719C00160000 | 2024-05-06 3:40PM EDT | 2024-07-19 | 13.77 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOG240920C00160000 | 2024-05-06 3:47PM EDT | 2024-09-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 237 | 19,069 | 0.00% |
| GOOG241018C00160000 | 2024-05-06 12:54PM EDT | 2024-10-18 | 19.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG241115C00160000 | 2024-05-06 3:34PM EDT | 2024-11-15 | 20.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00160000 | 2024-05-03 12:55PM EDT | 2024-12-20 | 22.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00160000 | 2024-05-06 2:41PM EDT | 2025-01-17 | 23.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250321C00160000 | 2024-05-06 10:48AM EDT | 2025-03-21 | 24.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250620C00160000 | 2024-05-06 3:30PM EDT | 2025-06-20 | 29.65 | 0.00 | 0.00 | 0.00 | - | 9 | 3,102 | 0.00% |
| GOOG251219C00160000 | 2024-05-03 2:44PM EDT | 2025-12-19 | 36.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOG260116C00160000 | 2024-05-06 12:23PM EDT | 2026-01-16 | 36.25 | 0.00 | 0.00 | 0.00 | - | 120 | 2,355 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00160000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,824 | 0 | 12.50% |
| GOOG240517P00160000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,355 | 0 | 6.25% |
| GOOG240524P00160000 | 2024-05-06 3:54PM EDT | 2024-05-24 | 1.09 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 6.25% |
| GOOG240531P00160000 | 2024-05-06 3:49PM EDT | 2024-05-31 | 1.34 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| GOOG240607P00160000 | 2024-05-06 3:32PM EDT | 2024-06-07 | 1.75 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| GOOG240614P00160000 | 2024-05-06 3:25PM EDT | 2024-06-14 | 2.14 | 0.00 | 0.00 | 0.00 | - | 189 | 188 | 3.13% |
| GOOG240621P00160000 | 2024-05-06 3:32PM EDT | 2024-06-21 | 2.49 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| GOOG240719P00160000 | 2024-05-06 3:48PM EDT | 2024-07-19 | 3.36 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 3.13% |
| GOOG240920P00160000 | 2024-05-06 3:58PM EDT | 2024-09-20 | 5.89 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| GOOG241018P00160000 | 2024-05-06 3:15PM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GOOG241115P00160000 | 2024-05-06 12:21PM EDT | 2024-11-15 | 8.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| GOOG241220P00160000 | 2024-05-02 2:59PM EDT | 2024-12-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GOOG250117P00160000 | 2024-05-06 3:30PM EDT | 2025-01-17 | 9.52 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| GOOG250321P00160000 | 2024-05-03 1:17PM EDT | 2025-03-21 | 11.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG250620P00160000 | 2024-05-01 3:25PM EDT | 2025-06-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| GOOG251219P00160000 | 2024-04-29 9:34AM EDT | 2025-12-19 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOG260116P00160000 | 2024-05-06 3:21PM EDT | 2026-01-16 | 16.27 | 0.00 | 0.00 | 0.00 | - | 5 | 314 | 0.78% |
