Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.988,20 +212,82 (+0,56%) Gold
2.414,20 +16,20 (+0,68%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.274,96 +643,33 (+1,08%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:15PM EDT. Markt geöffnet.
Strike:170.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00170000 | 2024-04-19 10:08AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 7,121 | 62.50% |
| GOOG240426C00170000 | 2024-04-19 12:53PM EDT | 2024-04-26 | 0.53 | 0.51 | 0.55 | -0.55 | -50.93% | 605 | 6,024 | 47.61% |
| GOOG240503C00170000 | 2024-04-19 12:35PM EDT | 2024-05-03 | 0.89 | 0.97 | 1.03 | -0.72 | -44.72% | 119 | 1,202 | 41.90% |
| GOOG240510C00170000 | 2024-04-19 12:08PM EDT | 2024-05-10 | 1.24 | 1.21 | 1.29 | -0.64 | -34.04% | 8 | 476 | 37.34% |
| GOOG240517C00170000 | 2024-04-19 1:00PM EDT | 2024-05-17 | 1.87 | 1.84 | 1.87 | -0.58 | -24.79% | 774 | 10,026 | 37.34% |
| GOOG240524C00170000 | 2024-04-19 12:42PM EDT | 2024-05-24 | 2.00 | 2.15 | 2.33 | -0.99 | -33.11% | 6 | 192 | 36.67% |
| GOOG240531C00170000 | 2024-04-19 12:31PM EDT | 2024-05-31 | 2.20 | 2.34 | 2.48 | -1.00 | -31.25% | 13 | 294 | 34.46% |
| GOOG240621C00170000 | 2024-04-19 12:59PM EDT | 2024-06-21 | 3.30 | 3.30 | 3.40 | -0.80 | -19.51% | 1,147 | 6,303 | 32.61% |
| GOOG240719C00170000 | 2024-04-19 12:42PM EDT | 2024-07-19 | 4.19 | 4.40 | 4.50 | -1.21 | -22.41% | 30 | 4,255 | 31.28% |
| GOOG240920C00170000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 6.93 | 7.35 | 7.45 | -1.69 | -19.61% | 59 | 2,460 | 32.03% |
| GOOG241018C00170000 | 2024-04-17 1:01PM EDT | 2024-10-18 | 8.70 | 8.55 | 8.70 | -0.35 | -3.87% | 1 | 536 | 32.45% |
| GOOG241115C00170000 | 2024-04-18 3:37PM EDT | 2024-11-15 | 10.70 | 10.05 | 10.20 | -0.69 | -6.06% | 1 | 185 | 33.50% |
| GOOG241220C00170000 | 2024-04-19 10:50AM EDT | 2024-12-20 | 11.95 | 11.30 | 11.50 | -0.35 | -2.85% | 4 | 2,168 | 33.64% |
| GOOG250117C00170000 | 2024-04-19 12:15PM EDT | 2025-01-17 | 12.15 | 12.25 | 12.45 | -1.69 | -12.21% | 37 | 5,695 | 33.66% |
| GOOG250321C00170000 | 2024-04-19 11:38AM EDT | 2025-03-21 | 15.35 | 14.50 | 15.15 | -0.65 | -4.06% | 20 | 2,224 | 34.92% |
| GOOG250620C00170000 | 2024-04-19 10:11AM EDT | 2025-06-20 | 18.84 | 16.40 | 18.40 | -1.07 | -5.37% | 1 | 4,345 | 35.84% |
| GOOG251219C00170000 | 2024-04-16 10:06AM EDT | 2025-12-19 | 24.95 | 23.55 | 24.40 | 0.00 | - | 4 | 1,801 | 37.51% |
| GOOG260116C00170000 | 2024-04-19 12:25PM EDT | 2026-01-16 | 24.40 | 24.45 | 25.80 | -1.47 | -5.68% | 167 | 637 | 38.39% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00170000 | 2024-04-19 12:28PM EDT | 2024-04-19 | 15.55 | 13.60 | 15.15 | +2.50 | +19.16% | 1 | 1 | 134.57% |
| GOOG240426P00170000 | 2024-04-18 9:31AM EDT | 2024-04-26 | 13.90 | 14.05 | 16.55 | 0.00 | - | 5 | 92 | 50.93% |
| GOOG240503P00170000 | 2024-04-15 11:53AM EDT | 2024-05-03 | 11.49 | 15.10 | 15.90 | 0.00 | - | 5 | 18 | 45.36% |
| GOOG240517P00170000 | 2024-04-19 11:27AM EDT | 2024-05-17 | 15.39 | 15.75 | 16.25 | +1.11 | +7.77% | 2 | 117 | 35.60% |
| GOOG240524P00170000 | 2024-04-12 9:33AM EDT | 2024-05-24 | 12.30 | 16.20 | 16.55 | 0.00 | - | 1 | 1 | 34.09% |
| GOOG240621P00170000 | 2024-04-19 12:46PM EDT | 2024-06-21 | 17.30 | 16.70 | 17.00 | +1.38 | +8.67% | 2 | 177 | 27.87% |
| GOOG240719P00170000 | 2024-04-19 12:50PM EDT | 2024-07-19 | 17.65 | 17.35 | 17.75 | +2.55 | +16.89% | 88 | 22 | 26.25% |
| GOOG240920P00170000 | 2024-04-16 1:53PM EDT | 2024-09-20 | 18.55 | 19.00 | 19.30 | 0.00 | - | 69 | 302 | 24.67% |
| GOOG241018P00170000 | 2024-04-15 11:43AM EDT | 2024-10-18 | 16.75 | 19.35 | 19.80 | 0.00 | - | 3 | 9 | 23.98% |
| GOOG241115P00170000 | 2024-04-16 12:37PM EDT | 2024-11-15 | 19.80 | 20.40 | 20.75 | 0.00 | - | 2 | 52 | 24.53% |
| GOOG241220P00170000 | 2024-04-16 3:02PM EDT | 2024-12-20 | 19.95 | 21.05 | 21.50 | 0.00 | - | 1 | 16 | 24.30% |
| GOOG250117P00170000 | 2024-04-18 12:22PM EDT | 2025-01-17 | 20.40 | 21.50 | 22.60 | 0.00 | - | 10 | 277 | 25.18% |
| GOOG250620P00170000 | 2024-04-19 11:42AM EDT | 2025-06-20 | 23.70 | 22.05 | 24.85 | +0.80 | +3.49% | 1 | 22 | 23.62% |
| GOOG251219P00170000 | 2024-03-22 10:42AM EDT | 2025-12-19 | 28.50 | 24.90 | 28.20 | 0.00 | - | 1 | 6 | 24.04% |
| GOOG260116P00170000 | 2024-04-16 10:50AM EDT | 2026-01-16 | 26.91 | 26.15 | 27.90 | 0.00 | - | 7 | 30 | 23.14% |
