Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0764 +0,0037 (+0,34%) Bitcoin EUR
59.176,25 -323,00 (-0,54%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00230000 | 2024-04-26 10:15AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.44 | 0.00 | - | 5 | 5 | 64.26% |
| GOOG240531C00230000 | 2024-04-29 10:49AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.07 | +0.02 | - | - | 10 | 47.27% |
| GOOG240607C00230000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.08 | +0.03 | +50.00% | 10 | 12 | 42.87% |
| GOOG240621C00230000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.08 | -0.01 | -25.00% | 2 | 70 | 36.04% |
| GOOG240719C00230000 | 2024-04-30 2:13PM EDT | 2024-07-19 | 0.16 | 0.07 | 0.15 | 0.00 | - | 20 | 27 | 31.15% |
| GOOG240920C00230000 | 2024-05-01 11:17AM EDT | 2024-09-20 | 0.60 | 0.59 | 0.63 | 0.00 | - | 16 | 401 | 29.18% |
| GOOG241018C00230000 | 2024-05-03 1:02PM EDT | 2024-10-18 | 0.83 | 0.87 | 0.94 | +0.01 | +1.22% | 5 | 236 | 28.87% |
| GOOG241115C00230000 | 2024-05-03 3:51PM EDT | 2024-11-15 | 1.51 | 1.01 | 1.58 | +0.04 | +2.72% | 3 | 226 | 30.09% |
| GOOG241220C00230000 | 2024-05-02 3:32PM EDT | 2024-12-20 | 2.03 | 1.98 | 2.13 | 0.00 | - | 1 | 81 | 29.90% |
| GOOG250117C00230000 | 2024-05-02 2:17PM EDT | 2025-01-17 | 2.40 | 2.45 | 2.55 | 0.00 | - | 2 | 377 | 29.66% |
| GOOG250321C00230000 | 2024-05-01 3:51PM EDT | 2025-03-21 | 2.43 | 3.25 | 4.15 | 0.00 | - | 2 | 902 | 30.81% |
| GOOG250620C00230000 | 2024-04-30 11:40AM EDT | 2025-06-20 | 5.90 | 5.65 | 6.40 | 0.00 | - | 4 | 137 | 31.63% |
| GOOG251219C00230000 | 2024-04-30 2:36PM EDT | 2025-12-19 | 10.40 | 9.50 | 11.55 | 0.00 | - | 5 | 27 | 33.60% |
| GOOG260116C00230000 | 2024-04-26 3:53PM EDT | 2026-01-16 | 13.40 | 9.00 | 11.80 | 0.00 | - | 157 | 144 | 33.16% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00230000 | 2024-04-26 11:28AM EDT | 2024-06-21 | 56.41 | 59.80 | 63.50 | 0.00 | - | 6 | 0 | 50.15% |
| GOOG240719P00230000 | 2024-04-11 10:44AM EDT | 2024-07-19 | 71.08 | 59.80 | 63.50 | 0.00 | - | - | 0 | 54.44% |
| GOOG240920P00230000 | 2024-04-17 12:53PM EDT | 2024-09-20 | 73.60 | 59.80 | 63.50 | 0.00 | - | - | 0 | 40.27% |
| GOOG250117P00230000 | 2024-04-09 10:02AM EDT | 2025-01-17 | 70.44 | 59.80 | 63.50 | 0.00 | - | - | 0 | 29.58% |
