Deutsche Märkte schließen in 4 Stunden 40 Minuten
DAX
18.310,46 +135,25 (+0,74%) Euro Stoxx 50
4.989,36 +32,40 (+0,65%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.322,10 -9,10 (-0,39%) EUR/USD
1,0768 -0,0006 (-0,05%) Bitcoin EUR
59.468,75 -160,02 (-0,27%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:200.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00200000 | 2024-05-03 1:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GOOG240517C00200000 | 2024-05-06 3:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 25.00% |
| GOOG240524C00200000 | 2024-05-06 12:03PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 870 | 12.50% |
| GOOG240531C00200000 | 2024-05-06 2:37PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| GOOG240607C00200000 | 2024-05-06 2:14PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 12.50% |
| GOOG240621C00200000 | 2024-05-06 3:15PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| GOOG240719C00200000 | 2024-05-06 3:27PM EDT | 2024-07-19 | 0.64 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| GOOG240920C00200000 | 2024-05-06 3:34PM EDT | 2024-09-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 149 | 3,088 | 6.25% |
| GOOG241018C00200000 | 2024-05-06 10:58AM EDT | 2024-10-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 580 | 6.25% |
| GOOG241115C00200000 | 2024-05-06 12:21PM EDT | 2024-11-15 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOG241220C00200000 | 2024-05-06 3:57PM EDT | 2024-12-20 | 6.22 | 0.00 | 0.00 | 0.00 | - | 10 | 3,176 | 3.13% |
| GOOG250117C00200000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 47 | 4,788 | 3.13% |
| GOOG250321C00200000 | 2024-05-03 11:30AM EDT | 2025-03-21 | 9.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG250620C00200000 | 2024-05-06 3:57PM EDT | 2025-06-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 11 | 791 | 3.13% |
| GOOG251219C00200000 | 2024-05-06 10:47AM EDT | 2025-12-19 | 17.79 | 0.00 | 0.00 | 0.00 | - | 2 | 482 | 3.13% |
| GOOG260116C00200000 | 2024-05-06 3:57PM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1,519 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240531P00200000 | 2024-04-26 2:10PM EDT | 2024-05-31 | 26.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG240621P00200000 | 2024-04-25 10:02AM EDT | 2024-06-21 | 45.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240719P00200000 | 2024-04-11 1:16PM EDT | 2024-07-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOG240920P00200000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 28.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG241018P00200000 | 2024-04-29 11:20AM EDT | 2024-10-18 | 31.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241220P00200000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 30.28 | 0.00 | 0.00 | 0.00 | - | 100 | 185 | 0.00% |
| GOOG250117P00200000 | 2024-05-03 1:39PM EDT | 2025-01-17 | 33.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOG250321P00200000 | 2024-04-26 11:21AM EDT | 2025-03-21 | 31.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG250620P00200000 | 2024-04-29 9:34AM EDT | 2025-06-20 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219P00200000 | 2024-04-26 1:04PM EDT | 2025-12-19 | 35.01 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| GOOG260116P00200000 | 2024-04-26 1:29PM EDT | 2026-01-16 | 35.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
