Deutsche Märkte öffnen in 3 Stunden 5 Minuten
Nikkei 225
38.156,74 +194,94 (+0,51%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
58.026,17 -1.693,69 (-2,84%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00185000 | 2024-04-17 1:07PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 792 | 75.00% |
| GOOG240426C00185000 | 2024-04-17 2:53PM EDT | 2024-04-26 | 0.14 | 0.09 | 0.16 | +0.02 | +16.67% | 43 | 280 | 52.93% |
| GOOG240503C00185000 | 2024-04-16 1:32PM EDT | 2024-05-03 | 0.21 | 0.19 | 0.23 | 0.00 | - | 2 | 1,180 | 44.04% |
| GOOG240510C00185000 | 2024-04-16 2:08PM EDT | 2024-05-10 | 0.29 | 0.26 | 0.32 | 0.00 | - | 5 | 186 | 39.06% |
| GOOG240517C00185000 | 2024-04-17 1:47PM EDT | 2024-05-17 | 0.45 | 0.44 | 0.47 | +0.01 | +2.27% | 130 | 1,021 | 37.06% |
| GOOG240524C00185000 | 2024-04-15 3:44PM EDT | 2024-05-24 | 0.63 | 0.58 | 0.64 | 0.00 | - | 15 | 38 | 35.79% |
| GOOG240531C00185000 | 2024-04-17 2:58PM EDT | 2024-05-31 | 0.75 | 0.68 | 0.75 | +0.05 | +7.14% | 5 | 13 | 34.08% |
| GOOG240621C00185000 | 2024-04-17 2:43PM EDT | 2024-06-21 | 1.25 | 1.14 | 1.20 | +0.12 | +10.62% | 116 | 15,282 | 31.74% |
| GOOG240719C00185000 | 2024-04-17 9:58AM EDT | 2024-07-19 | 1.95 | 1.79 | 1.86 | +0.20 | +11.43% | 31 | 1,196 | 30.27% |
| GOOG240920C00185000 | 2024-04-17 1:58PM EDT | 2024-09-20 | 4.20 | 3.90 | 4.05 | +0.20 | +5.00% | 5 | 3,129 | 31.02% |
| GOOG241018C00185000 | 2024-04-17 12:07PM EDT | 2024-10-18 | 4.90 | 4.80 | 4.95 | +0.26 | +5.60% | 1 | 340 | 31.11% |
| GOOG241115C00185000 | 2024-04-15 2:59PM EDT | 2024-11-15 | 6.45 | 6.10 | 6.30 | 0.00 | - | 20 | 146 | 32.35% |
| GOOG241220C00185000 | 2024-04-17 1:31PM EDT | 2024-12-20 | 7.45 | 7.25 | 7.40 | +0.10 | +1.36% | 30 | 1,475 | 32.41% |
| GOOG250117C00185000 | 2024-04-17 3:29PM EDT | 2025-01-17 | 8.25 | 8.05 | 8.30 | +0.10 | +1.23% | 1,009 | 2,263 | 32.56% |
| GOOG250321C00185000 | 2024-04-16 11:35AM EDT | 2025-03-21 | 10.22 | 8.40 | 10.70 | 0.00 | - | 1 | 73 | 33.67% |
| GOOG250620C00185000 | 2024-04-16 3:16PM EDT | 2025-06-20 | 13.32 | 12.40 | 13.85 | 0.00 | - | 29 | 712 | 34.74% |
| GOOG251219C00185000 | 2024-04-09 2:53PM EDT | 2025-12-19 | 18.80 | 18.75 | 19.50 | 0.00 | - | 2 | 300 | 36.20% |
| GOOG260116C00185000 | 2024-04-12 12:12PM EDT | 2026-01-16 | 21.43 | 19.20 | 20.95 | 0.00 | - | 6 | 208 | 37.16% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00185000 | 2024-04-12 10:13AM EDT | 2024-04-19 | 24.80 | 26.60 | 30.30 | 0.00 | - | 20 | 0 | 133.40% |
| GOOG240621P00185000 | 2024-03-19 12:15PM EDT | 2024-06-21 | 37.86 | 26.40 | 30.50 | 0.00 | - | 1 | 0 | 39.34% |
| GOOG240719P00185000 | 2024-04-08 12:15PM EDT | 2024-07-19 | 29.70 | 28.25 | 28.95 | 0.00 | - | 47 | 49 | 24.09% |
| GOOG240920P00185000 | 2024-04-03 12:36PM EDT | 2024-09-20 | 30.35 | 29.10 | 29.75 | 0.00 | - | 6 | 7 | 22.46% |
| GOOG241018P00185000 | 2024-04-04 3:07PM EDT | 2024-10-18 | 32.67 | 29.40 | 30.15 | 0.00 | - | 1 | 1 | 22.18% |
| GOOG241220P00185000 | 2024-04-04 10:04AM EDT | 2024-12-20 | 32.95 | 28.50 | 31.20 | 0.00 | - | 1 | 2 | 22.17% |
| GOOG250117P00185000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 32.33 | 29.75 | 32.20 | 0.00 | - | 2 | 60 | 23.47% |
| GOOG250620P00185000 | 2024-04-04 3:10PM EDT | 2025-06-20 | 35.60 | 32.60 | 35.40 | 0.00 | - | 27 | 14 | 24.42% |
| GOOG251219P00185000 | 2024-04-09 9:55AM EDT | 2025-12-19 | 33.80 | 33.00 | 37.00 | 0.00 | - | 2 | 100 | 22.66% |
| GOOG260116P00185000 | 2024-04-12 1:49PM EDT | 2026-01-16 | 34.30 | 33.95 | 38.00 | 0.00 | - | 4 | 12 | 23.47% |
