Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.661,32 +1.058,90 (+1,72%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802C00185000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.08 | 0.07 | 0.10 | -0.09 | -52.94% | 987 | 2,580 | 35.35% |
| GOOG240809C00185000 | 2024-07-26 3:50PM EDT | 2024-08-09 | 0.20 | 0.20 | 0.23 | -0.15 | -42.86% | 469 | 1,749 | 29.30% |
| GOOG240816C00185000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.48 | 0.42 | 0.48 | -0.17 | -26.15% | 810 | 6,493 | 28.32% |
| GOOG240823C00185000 | 2024-07-26 3:50PM EDT | 2024-08-23 | 0.67 | 0.60 | 0.70 | -0.25 | -27.17% | 170 | 553 | 27.12% |
| GOOG240830C00185000 | 2024-07-26 3:18PM EDT | 2024-08-30 | 0.95 | 0.87 | 0.98 | -0.30 | -24.00% | 432 | 1,098 | 26.80% |
| GOOG240906C00185000 | 2024-07-26 3:42PM EDT | 2024-09-06 | 1.17 | 1.11 | 1.29 | -0.93 | -44.29% | 68 | - | 26.75% |
| GOOG240920C00185000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 1.89 | 1.84 | 2.04 | -0.39 | -17.11% | 1,163 | 6,212 | 27.37% |
| GOOG241018C00185000 | 2024-07-26 3:56PM EDT | 2024-10-18 | 3.10 | 3.15 | 5.00 | -0.65 | -17.33% | 277 | 5,294 | 33.56% |
| GOOG241115C00185000 | 2024-07-26 3:55PM EDT | 2024-11-15 | 5.35 | 5.55 | 5.70 | -0.90 | -14.40% | 141 | 2,783 | 31.17% |
| GOOG241220C00185000 | 2024-07-26 3:44PM EDT | 2024-12-20 | 7.12 | 6.75 | 8.70 | -0.53 | -6.93% | 52 | 3,263 | 34.74% |
| GOOG250117C00185000 | 2024-07-26 3:56PM EDT | 2025-01-17 | 7.89 | 7.95 | 8.25 | -0.86 | -9.83% | 72 | 4,105 | 30.82% |
| GOOG250321C00185000 | 2024-07-26 1:38PM EDT | 2025-03-21 | 10.78 | 10.10 | 10.95 | -1.22 | -10.17% | 28 | 1,085 | 31.60% |
| GOOG250620C00185000 | 2024-07-26 12:30PM EDT | 2025-06-20 | 14.40 | 13.70 | 14.45 | -1.13 | -7.28% | 122 | 1,501 | 32.45% |
| GOOG251219C00185000 | 2024-07-26 12:15PM EDT | 2025-12-19 | 20.72 | 19.55 | 21.75 | -1.48 | -6.67% | 7 | 402 | 35.23% |
| GOOG260116C00185000 | 2024-07-26 2:41PM EDT | 2026-01-16 | 21.40 | 20.70 | 22.20 | -1.50 | -6.55% | 4 | 1,069 | 34.85% |
| GOOG261218C00185000 | 2024-07-26 1:55PM EDT | 2026-12-18 | 31.00 | 30.15 | 32.80 | -2.10 | -6.34% | 4 | 172 | 37.56% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802P00185000 | 2024-07-26 2:04PM EDT | 2024-08-02 | 16.65 | 14.10 | 18.15 | +2.07 | +14.20% | 176 | 124 | 74.27% |
| GOOG240809P00185000 | 2024-07-26 1:08PM EDT | 2024-08-09 | 15.75 | 14.20 | 18.60 | +2.27 | +16.84% | 19 | 429 | 57.25% |
| GOOG240816P00185000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 16.60 | 16.15 | 17.80 | +2.65 | +19.00% | 124 | 3,570 | 39.67% |
| GOOG240823P00185000 | 2024-07-26 3:36PM EDT | 2024-08-23 | 17.20 | 16.00 | 18.80 | +1.87 | +12.20% | 12 | 475 | 41.91% |
| GOOG240830P00185000 | 2024-07-26 3:36PM EDT | 2024-08-30 | 17.29 | 16.05 | 16.90 | +2.67 | +18.26% | 5 | 333 | 23.05% |
| GOOG240906P00185000 | 2024-07-26 1:05PM EDT | 2024-09-06 | 15.84 | 15.65 | 17.15 | +1.56 | +10.92% | 1 | - | 23.27% |
| GOOG240920P00185000 | 2024-07-26 3:15PM EDT | 2024-09-20 | 17.35 | 16.85 | 17.55 | +1.74 | +11.15% | 81 | 993 | 22.82% |
| GOOG241018P00185000 | 2024-07-26 2:38PM EDT | 2024-10-18 | 17.96 | 17.35 | 19.05 | +1.66 | +10.18% | 43 | 1,474 | 25.21% |
| GOOG241115P00185000 | 2024-07-26 2:36PM EDT | 2024-11-15 | 19.54 | 18.75 | 20.20 | +1.40 | +7.72% | 5 | 1,081 | 25.62% |
| GOOG241220P00185000 | 2024-07-26 11:11AM EDT | 2024-12-20 | 20.44 | 19.65 | 22.25 | +1.44 | +7.58% | 17 | 1,861 | 27.81% |
| GOOG250117P00185000 | 2024-07-26 11:30AM EDT | 2025-01-17 | 21.25 | 19.20 | 23.50 | +1.18 | +5.88% | 22 | 1,679 | 28.40% |
| GOOG250321P00185000 | 2024-07-24 10:28AM EDT | 2025-03-21 | 17.52 | 21.25 | 23.30 | 0.00 | - | 22 | 117 | 23.97% |
| GOOG250620P00185000 | 2024-07-25 10:26AM EDT | 2025-06-20 | 25.92 | 22.45 | 27.00 | +3.00 | +13.09% | 1 | 111 | 26.46% |
| GOOG251219P00185000 | 2024-07-24 12:02PM EDT | 2025-12-19 | 24.14 | 25.20 | 30.00 | 0.00 | - | 2 | 181 | 25.09% |
| GOOG260116P00185000 | 2024-07-25 9:50AM EDT | 2026-01-16 | 26.60 | 27.15 | 30.50 | 0.00 | - | 1 | 73 | 25.05% |
| GOOG261218P00185000 | 2024-07-25 9:54AM EDT | 2026-12-18 | 31.80 | 30.50 | 35.00 | 0.00 | - | 2 | 26 | 24.01% |
