Deutsche Märkte geschlossen
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.815,42 +62,11 (+0,16%) Bitcoin EUR
59.431,98 +2.329,20 (+4,08%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.624,52 -58,86 (-0,38%) S&P 500
5.015,60 -6,61 (-0,13%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:42PM EDT. Markt geöffnet.
Strike:175.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00175000 | 2024-04-18 12:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,129 | 50.00% |
| GOOG240426C00175000 | 2024-04-18 3:26PM EDT | 2024-04-26 | 0.55 | 0.54 | 0.56 | +0.07 | +14.58% | 92 | 1,656 | 49.61% |
| GOOG240503C00175000 | 2024-04-18 3:22PM EDT | 2024-05-03 | 0.93 | 0.90 | 0.94 | +0.18 | +24.00% | 68 | 369 | 43.02% |
| GOOG240510C00175000 | 2024-04-18 10:34AM EDT | 2024-05-10 | 0.91 | 1.07 | 1.13 | -0.07 | -7.14% | 3 | 351 | 38.01% |
| GOOG240517C00175000 | 2024-04-18 3:25PM EDT | 2024-05-17 | 1.55 | 1.55 | 1.58 | +0.22 | +16.18% | 80 | 4,430 | 37.26% |
| GOOG240524C00175000 | 2024-04-18 2:15PM EDT | 2024-05-24 | 1.90 | 1.86 | 1.92 | +0.34 | +21.79% | 1 | 306 | 36.04% |
| GOOG240531C00175000 | 2024-04-18 11:40AM EDT | 2024-05-31 | 2.12 | 2.01 | 2.12 | +0.21 | +10.99% | 28 | 33 | 34.34% |
| GOOG240621C00175000 | 2024-04-18 3:25PM EDT | 2024-06-21 | 2.95 | 2.89 | 2.95 | +0.18 | +6.38% | 32 | 5,626 | 32.36% |
| GOOG240719C00175000 | 2024-04-18 3:14PM EDT | 2024-07-19 | 4.00 | 3.95 | 4.05 | +0.32 | +8.70% | 39 | 1,930 | 31.27% |
| GOOG240920C00175000 | 2024-04-18 1:57PM EDT | 2024-09-20 | 6.90 | 6.80 | 6.95 | +0.80 | +13.11% | 93 | 2,424 | 32.03% |
| GOOG241018C00175000 | 2024-04-18 3:25PM EDT | 2024-10-18 | 7.95 | 7.95 | 8.05 | +0.34 | +4.47% | 35 | 613 | 32.12% |
| GOOG241115C00175000 | 2024-04-18 3:24PM EDT | 2024-11-15 | 9.60 | 9.50 | 9.65 | +0.35 | +3.78% | 8 | 259 | 33.41% |
| GOOG241220C00175000 | 2024-04-18 3:03PM EDT | 2024-12-20 | 10.75 | 10.70 | 10.95 | +0.25 | +2.38% | 4 | 2,140 | 33.55% |
| GOOG250117C00175000 | 2024-04-18 9:39AM EDT | 2025-01-17 | 11.90 | 11.75 | 11.90 | +0.53 | +4.66% | 7 | 2,488 | 33.58% |
| GOOG250321C00175000 | 2024-04-17 3:58PM EDT | 2025-03-21 | 14.02 | 14.25 | 14.55 | 0.00 | - | 5 | 83 | 34.72% |
| GOOG250620C00175000 | 2024-04-18 9:52AM EDT | 2025-06-20 | 19.25 | 17.35 | 18.90 | +2.25 | +13.24% | 20 | 686 | 37.22% |
| GOOG251219C00175000 | 2024-04-11 3:48PM EDT | 2025-12-19 | 25.21 | 22.20 | 23.50 | 0.00 | - | 91 | 388 | 36.83% |
| GOOG260116C00175000 | 2024-04-18 11:52AM EDT | 2026-01-16 | 23.75 | 23.80 | 24.40 | +0.55 | +2.37% | 10 | 3,007 | 37.10% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00175000 | 2024-04-10 9:33AM EDT | 2024-04-19 | 18.05 | 16.85 | 17.05 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG240426P00175000 | 2024-04-05 2:41PM EDT | 2024-04-26 | 21.15 | 16.90 | 17.75 | 0.00 | - | 4 | 1 | 50.73% |
| GOOG240510P00175000 | 2024-04-01 11:45AM EDT | 2024-05-10 | 19.10 | 17.40 | 17.85 | 0.00 | - | - | 4 | 33.08% |
| GOOG240517P00175000 | 2024-04-08 12:25PM EDT | 2024-05-17 | 20.05 | 18.00 | 18.25 | 0.00 | - | 4 | 4 | 33.11% |
| GOOG240621P00175000 | 2024-04-17 1:12PM EDT | 2024-06-21 | 19.75 | 18.65 | 19.15 | 0.00 | - | 7 | 2 | 27.69% |
| GOOG240719P00175000 | 2024-04-12 3:43PM EDT | 2024-07-19 | 18.60 | 19.15 | 19.55 | 0.00 | - | 15 | 23 | 24.87% |
| GOOG240920P00175000 | 2024-04-12 10:22AM EDT | 2024-09-20 | 19.00 | 20.80 | 21.15 | 0.00 | - | 2 | 2 | 24.05% |
| GOOG241115P00175000 | 2024-04-18 12:33PM EDT | 2024-11-15 | 21.90 | 22.20 | 22.35 | -13.85 | -38.74% | 214 | 1 | 23.51% |
| GOOG241220P00175000 | 2024-02-16 4:07PM EDT | 2024-12-20 | 33.94 | 33.65 | 34.25 | 0.00 | - | 2 | 1 | 45.62% |
| GOOG250117P00175000 | 2024-04-16 1:08PM EDT | 2025-01-17 | 23.60 | 22.25 | 23.45 | 0.00 | - | 2 | 47 | 22.88% |
| GOOG250321P00175000 | 2024-04-04 2:04PM EDT | 2025-03-21 | 25.65 | 23.95 | 25.60 | 0.00 | - | 4 | 2 | 24.44% |
| GOOG250620P00175000 | 2024-04-11 2:35PM EDT | 2025-06-20 | 24.20 | 25.45 | 28.05 | 0.00 | - | 1 | 14 | 25.42% |
| GOOG251219P00175000 | 2023-09-06 2:52PM EDT | 2025-12-19 | 43.20 | 38.00 | 43.00 | 0.00 | - | 20 | 21 | 39.77% |
| GOOG260116P00175000 | 2024-04-16 10:50AM EDT | 2026-01-16 | 29.81 | 28.20 | 29.15 | 0.00 | - | 7 | 8 | 22.19% |
