Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.403,80 +5,80 (+0,24%) EUR/USD
1,0660 +0,0014 (+0,13%) Bitcoin EUR
59.988,72 +467,77 (+0,79%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00180000 | 2024-04-18 3:42PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,863 | 96.88% |
| GOOG240426C00180000 | 2024-04-19 3:46PM EDT | 2024-04-26 | 0.10 | 0.09 | 0.12 | -0.16 | -61.54% | 124 | 780 | 50.20% |
| GOOG240503C00180000 | 2024-04-19 3:17PM EDT | 2024-05-03 | 0.28 | 0.25 | 0.32 | -0.23 | -45.10% | 8 | 233 | 43.80% |
| GOOG240510C00180000 | 2024-04-19 10:51AM EDT | 2024-05-10 | 0.38 | 0.36 | 0.45 | -0.22 | -36.67% | 25 | 175 | 38.89% |
| GOOG240517C00180000 | 2024-04-19 3:38PM EDT | 2024-05-17 | 0.60 | 0.60 | 0.68 | -0.31 | -34.07% | 120 | 5,682 | 37.35% |
| GOOG240524C00180000 | 2024-04-19 1:12PM EDT | 2024-05-24 | 0.82 | 0.81 | 0.91 | -0.35 | -29.91% | 9 | 181 | 36.16% |
| GOOG240531C00180000 | 2024-04-19 3:24PM EDT | 2024-05-31 | 0.98 | 0.92 | 1.08 | -0.36 | -26.87% | 305 | 74 | 34.69% |
| GOOG240621C00180000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 1.53 | 1.48 | 1.58 | -0.37 | -19.47% | 294 | 30,355 | 31.90% |
| GOOG240719C00180000 | 2024-04-19 2:56PM EDT | 2024-07-19 | 2.34 | 2.28 | 2.38 | -0.44 | -15.83% | 47 | 2,563 | 30.59% |
| GOOG240920C00180000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 4.80 | 4.60 | 4.85 | -0.65 | -11.93% | 20 | 10,007 | 31.50% |
| GOOG241018C00180000 | 2024-04-19 3:53PM EDT | 2024-10-18 | 5.65 | 5.55 | 5.80 | -0.80 | -12.40% | 19 | 269 | 31.53% |
| GOOG241115C00180000 | 2024-04-19 1:11PM EDT | 2024-11-15 | 7.05 | 7.05 | 7.35 | -0.60 | -7.84% | 58 | 224 | 33.07% |
| GOOG241220C00180000 | 2024-04-19 3:04PM EDT | 2024-12-20 | 8.20 | 8.15 | 8.35 | -0.74 | -8.28% | 3 | 2,775 | 32.77% |
| GOOG250117C00180000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 9.00 | 9.05 | 9.25 | -1.19 | -11.68% | 202 | 28,320 | 32.86% |
| GOOG250321C00180000 | 2024-04-19 3:26PM EDT | 2025-03-21 | 11.50 | 11.20 | 11.85 | -0.70 | -5.74% | 10 | 740 | 34.21% |
| GOOG250620C00180000 | 2024-04-19 3:54PM EDT | 2025-06-20 | 14.54 | 14.35 | 17.00 | -1.16 | -7.39% | 8 | 3,627 | 38.18% |
| GOOG251219C00180000 | 2024-04-19 3:36PM EDT | 2025-12-19 | 19.90 | 19.35 | 20.50 | -2.03 | -9.26% | 130 | 784 | 36.36% |
| GOOG260116C00180000 | 2024-04-19 2:54PM EDT | 2026-01-16 | 20.90 | 20.40 | 23.20 | -0.85 | -3.91% | 23 | 578 | 38.85% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00180000 | 2024-04-11 12:24PM EDT | 2024-04-19 | 20.25 | 22.50 | 26.45 | 0.00 | - | 1 | 0 | 154.30% |
| GOOG240503P00180000 | 2024-04-18 10:56AM EDT | 2024-05-03 | 22.44 | 22.65 | 26.60 | 0.00 | - | 330 | 162 | 75.09% |
| GOOG240517P00180000 | 2024-04-17 9:52AM EDT | 2024-05-17 | 22.20 | 22.90 | 26.75 | 0.00 | - | 1 | 110 | 55.25% |
| GOOG240531P00180000 | 2024-04-12 11:11AM EDT | 2024-05-31 | 21.60 | 23.10 | 26.80 | 0.00 | - | 1 | 1 | 45.72% |
| GOOG240621P00180000 | 2024-04-18 2:34PM EDT | 2024-06-21 | 23.40 | 24.70 | 25.30 | 0.00 | - | 12 | 10 | 28.00% |
| GOOG240719P00180000 | 2024-04-17 10:09AM EDT | 2024-07-19 | 23.17 | 25.05 | 25.55 | 0.00 | - | 1 | 34 | 24.90% |
| GOOG240920P00180000 | 2024-04-12 10:22AM EDT | 2024-09-20 | 22.54 | 26.10 | 26.65 | 0.00 | - | 2 | 24 | 23.56% |
| GOOG241115P00180000 | 2024-02-26 12:03PM EDT | 2024-11-15 | 38.95 | 30.05 | 32.00 | 0.00 | - | 2 | 0 | 33.96% |
| GOOG241220P00180000 | 2024-04-10 12:36PM EDT | 2024-12-20 | 26.75 | 27.40 | 28.35 | 0.00 | - | 1 | 11 | 23.16% |
| GOOG250117P00180000 | 2024-04-17 3:57PM EDT | 2025-01-17 | 27.20 | 27.00 | 30.40 | 0.00 | - | 140 | 236 | 26.48% |
| GOOG250321P00180000 | 2024-04-04 2:00PM EDT | 2025-03-21 | 29.10 | 27.15 | 31.45 | 0.00 | - | 5 | 3 | 25.86% |
| GOOG250620P00180000 | 2024-04-19 2:18PM EDT | 2025-06-20 | 31.25 | 30.00 | 31.05 | +2.47 | +8.58% | 8 | 39 | 22.29% |
| GOOG251219P00180000 | 2024-04-04 2:03PM EDT | 2025-12-19 | 33.10 | 32.45 | 34.05 | 0.00 | - | 2 | 101 | 22.74% |
| GOOG260116P00180000 | 2024-04-12 10:11AM EDT | 2026-01-16 | 30.87 | 32.80 | 35.50 | 0.00 | - | 1 | 58 | 24.10% |
