Deutsche Märkte schließen in 2 Stunden 9 Minuten
DAX
17.737,06 -100,34 (-0,56%) Euro Stoxx 50
4.923,67 -12,90 (-0,26%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.394,10 -3,90 (-0,16%) EUR/USD
1,0669 +0,0023 (+0,21%) Bitcoin EUR
60.650,04 +2.211,01 (+3,78%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:195.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00195000 | 2024-04-05 2:24PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 1,239 | 50.00% |
| GOOG240426C00195000 | 2024-04-17 10:06AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 197 | 25.00% |
| GOOG240503C00195000 | 2024-04-18 11:10AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| GOOG240510C00195000 | 2024-04-18 11:10AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 60 | 197 | 25.00% |
| GOOG240517C00195000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 40 | 250 | 12.50% |
| GOOG240524C00195000 | 2024-04-17 12:10PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| GOOG240621C00195000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 1,527 | 12.50% |
| GOOG240719C00195000 | 2024-04-18 12:40PM EDT | 2024-07-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 343 | 12.50% |
| GOOG240920C00195000 | 2024-04-15 12:42PM EDT | 2024-09-20 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 522 | 6.25% |
| GOOG241018C00195000 | 2024-04-18 3:39PM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 6.25% |
| GOOG241115C00195000 | 2024-04-18 1:16PM EDT | 2024-11-15 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| GOOG241220C00195000 | 2024-04-17 1:31PM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 46 | 814 | 6.25% |
| GOOG250117C00195000 | 2024-04-18 9:59AM EDT | 2025-01-17 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,292 | 6.25% |
| GOOG250321C00195000 | 2024-04-18 2:56PM EDT | 2025-03-21 | 8.39 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| GOOG250620C00195000 | 2024-04-16 3:41PM EDT | 2025-06-20 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 953 | 3.13% |
| GOOG251219C00195000 | 2024-03-28 12:51PM EDT | 2025-12-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 3.13% |
| GOOG260116C00195000 | 2024-04-16 11:41AM EDT | 2026-01-16 | 16.45 | 0.00 | 0.00 | 0.00 | - | 13 | 395 | 3.13% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00195000 | 2024-02-12 10:57AM EDT | 2024-04-19 | 45.56 | 52.40 | 55.45 | 0.00 | - | - | 0 | 871.63% |
| GOOG240719P00195000 | 2024-03-21 9:30AM EDT | 2024-07-19 | 44.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240920P00195000 | 2024-04-01 3:12PM EDT | 2024-09-20 | 39.15 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| GOOG241220P00195000 | 2024-04-09 11:39AM EDT | 2024-12-20 | 38.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 2025-01-17 | 40.80 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| GOOG250620P00195000 | 2024-04-04 2:01PM EDT | 2025-06-20 | 42.00 | 0.00 | 0.00 | 0.00 | - | 32 | 21 | 0.00% |
| GOOG251219P00195000 | 2024-04-08 1:41PM EDT | 2025-12-19 | 43.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG260116P00195000 | 2024-04-08 10:24AM EDT | 2026-01-16 | 43.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
