Deutsche Märkte öffnen in 4 Stunden 42 Minuten
Nikkei 225
37.797,03 -663,05 (-1,72%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.026,11 -2.283,85 (-3,67%) CMC Crypto 200
1.383,09 -41,01 (-2,87%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00220000 | 2024-04-19 12:27PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 150.00% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 67.29% |
| GOOG240517C00220000 | 2024-04-22 1:24PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 11 | 284 | 50.00% |
| GOOG240621C00220000 | 2024-04-23 2:09PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.14 | 0.00 | - | 40 | 92 | 35.89% |
| GOOG240719C00220000 | 2024-04-22 11:23AM EDT | 2024-07-19 | 0.23 | 0.18 | 0.25 | 0.00 | - | 1 | 401 | 32.13% |
| GOOG240920C00220000 | 2024-04-24 2:28PM EDT | 2024-09-20 | 0.85 | 0.83 | 0.87 | +0.06 | +7.59% | 2 | 337 | 30.64% |
| GOOG241018C00220000 | 2024-04-24 9:54AM EDT | 2024-10-18 | 1.10 | 1.18 | 1.24 | +0.07 | +6.80% | 2 | 282 | 30.40% |
| GOOG241115C00220000 | 2024-04-24 10:40AM EDT | 2024-11-15 | 1.71 | 1.84 | 1.92 | +0.01 | +0.59% | 40 | 87 | 31.46% |
| GOOG241220C00220000 | 2024-04-19 9:32AM EDT | 2024-12-20 | 2.22 | 2.36 | 2.48 | 0.00 | - | 1 | 378 | 31.16% |
| GOOG250117C00220000 | 2024-04-23 11:51AM EDT | 2025-01-17 | 2.79 | 2.83 | 3.05 | 0.00 | - | 5 | 587 | 31.32% |
| GOOG250321C00220000 | 2024-04-22 11:34AM EDT | 2025-03-21 | 3.70 | 3.95 | 4.45 | 0.00 | - | 3 | 118 | 31.77% |
| GOOG250620C00220000 | 2024-04-22 1:57PM EDT | 2025-06-20 | 5.00 | 5.25 | 6.85 | 0.00 | - | 1 | 1,706 | 32.87% |
| GOOG251219C00220000 | 2024-04-23 11:36AM EDT | 2025-12-19 | 10.56 | 10.25 | 11.15 | 0.00 | - | 2 | 660 | 33.70% |
| GOOG260116C00220000 | 2024-04-24 1:56PM EDT | 2026-01-16 | 11.50 | 10.60 | 12.05 | +0.36 | +3.23% | 3 | 647 | 34.14% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00220000 | 2024-01-29 1:52PM EDT | 2024-05-17 | 65.93 | 82.05 | 83.20 | 0.00 | - | - | 0 | 255.10% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 2024-12-20 | 64.70 | 58.10 | 60.90 | 0.00 | - | 2 | 0 | 29.44% |
| GOOG260116P00220000 | 2024-04-10 3:13PM EDT | 2026-01-16 | 63.35 | 58.80 | 61.55 | 0.00 | - | - | 10 | 19.64% |
