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
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.921,86 -684,47 (-1,13%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:205.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00205000 | 2024-04-15 10:05AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 73.44% |
| GOOG240503C00205000 | 2024-04-18 12:42PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 14 | 56.25% |
| GOOG240517C00205000 | 2024-04-15 2:55PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.09 | 0.00 | - | 5 | 135 | 43.95% |
| GOOG240621C00205000 | 2024-04-16 3:38PM EDT | 2024-06-21 | 0.26 | 0.21 | 0.27 | 0.00 | - | 7 | 1,392 | 34.52% |
| GOOG240719C00205000 | 2024-04-18 12:37PM EDT | 2024-07-19 | 0.55 | 0.40 | 0.47 | 0.00 | - | 7 | 160 | 31.69% |
| GOOG240920C00205000 | 2024-04-18 9:41AM EDT | 2024-09-20 | 1.41 | 1.32 | 1.43 | 0.00 | - | 1 | 221 | 31.07% |
| GOOG241018C00205000 | 2024-04-12 9:36AM EDT | 2024-10-18 | 2.55 | 1.82 | 1.93 | 0.00 | - | 2 | 13 | 30.93% |
| GOOG241115C00205000 | 2024-04-16 10:26AM EDT | 2024-11-15 | 2.80 | 2.58 | 2.91 | 0.00 | - | 11 | 17 | 32.47% |
| GOOG241220C00205000 | 2024-04-15 1:02PM EDT | 2024-12-20 | 4.20 | 3.30 | 3.60 | 0.00 | - | 3 | 122 | 32.19% |
| GOOG250117C00205000 | 2024-04-19 3:55PM EDT | 2025-01-17 | 4.10 | 3.95 | 4.15 | -0.37 | -8.28% | 47 | 208 | 32.01% |
| GOOG250321C00205000 | 2024-04-19 3:08PM EDT | 2025-03-21 | 5.80 | 4.65 | 6.85 | -0.20 | -3.33% | 75 | 33 | 34.85% |
| GOOG250620C00205000 | 2024-04-12 9:51AM EDT | 2025-06-20 | 9.55 | 7.05 | 8.75 | 0.00 | - | 181 | 302 | 34.31% |
| GOOG251219C00205000 | 2024-04-12 10:51AM EDT | 2025-12-19 | 13.50 | 12.10 | 14.15 | 0.00 | - | 2 | 195 | 36.18% |
| GOOG260116C00205000 | 2024-04-19 3:12PM EDT | 2026-01-16 | 14.17 | 12.55 | 14.80 | +0.41 | +2.98% | 2 | 379 | 36.21% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 2024-12-20 | 45.71 | 47.90 | 51.55 | 0.00 | - | - | 1 | 27.95% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 2025-03-21 | 49.29 | 48.55 | 51.85 | 0.00 | - | 2 | 1 | 24.77% |
| GOOG251219P00205000 | 2024-04-04 3:02PM EDT | 2025-12-19 | 53.30 | 50.95 | 54.00 | 0.00 | - | 7 | 4 | 22.49% |
| GOOG260116P00205000 | 2024-04-08 1:40PM EDT | 2026-01-16 | 51.25 | 49.55 | 53.85 | 0.00 | - | 3 | 15 | 21.74% |
