Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.361,37 -1.991,13 (-3,41%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00080000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 89.25 | 89.55 | 91.10 | 0.00 | - | 1 | 4 | 202.34% |
| GOOG240621C00080000 | 2024-04-26 2:55PM EDT | 2024-06-21 | 93.42 | 88.20 | 92.60 | 0.00 | - | 1 | 601 | 93.95% |
| GOOG240719C00080000 | 2024-04-26 2:55PM EDT | 2024-07-19 | 93.76 | 88.55 | 92.95 | 0.00 | - | 1 | 4 | 89.36% |
| GOOG240920C00080000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 89.50 | 89.20 | 93.65 | 0.00 | - | 1 | 509 | 76.56% |
| GOOG241018C00080000 | 2024-04-29 9:30AM EDT | 2024-10-18 | 92.43 | 89.50 | 94.00 | 0.00 | - | 1 | 2 | 73.41% |
| GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 2024-11-15 | 71.38 | 76.20 | 80.25 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 2024-12-20 | 77.24 | 89.00 | 92.70 | 0.00 | - | 1 | 109 | 51.59% |
| GOOG250117C00080000 | 2024-05-10 11:48AM EDT | 2025-01-17 | 91.90 | 90.50 | 95.10 | -2.10 | -2.23% | 15 | 1,546 | 66.71% |
| GOOG250321C00080000 | 2024-04-26 9:52AM EDT | 2025-03-21 | 92.60 | 91.50 | 96.00 | -6.15 | -6.23% | 20 | 30 | 65.03% |
| GOOG250620C00080000 | 2024-05-10 2:50PM EDT | 2025-06-20 | 94.61 | 92.00 | 97.00 | -1.89 | -1.96% | 2 | 130 | 60.63% |
| GOOG251219C00080000 | 2024-04-26 1:28PM EDT | 2025-12-19 | 99.50 | 94.00 | 99.00 | 0.00 | - | 4 | 318 | 57.01% |
| GOOG260116C00080000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 96.50 | 94.50 | 99.00 | 0.00 | - | 4 | 240 | 56.46% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00080000 | 2024-04-25 2:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 168.75% |
| GOOG240621P00080000 | 2024-05-07 12:49PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 1,824 | 79.69% |
| GOOG240719P00080000 | 2024-05-07 10:27AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.17 | 0.00 | - | 10 | 121 | 71.09% |
| GOOG240920P00080000 | 2024-04-22 3:45PM EDT | 2024-09-20 | 0.13 | 0.01 | 0.11 | 0.00 | - | 2 | 1,424 | 52.83% |
| GOOG241018P00080000 | 2024-05-06 10:59AM EDT | 2024-10-18 | 0.08 | 0.03 | 0.10 | 0.00 | - | 10 | 131 | 47.46% |
| GOOG241115P00080000 | 2024-05-07 12:10PM EDT | 2024-11-15 | 0.12 | 0.06 | 0.18 | 0.00 | - | 10 | 12 | 47.27% |
| GOOG241220P00080000 | 2024-04-26 1:56PM EDT | 2024-12-20 | 0.18 | 0.07 | 0.22 | 0.00 | - | 6 | 760 | 44.63% |
| GOOG250117P00080000 | 2024-04-26 12:54PM EDT | 2025-01-17 | 0.23 | 0.15 | 0.25 | 0.00 | - | 17 | 6,050 | 42.87% |
| GOOG250321P00080000 | 2024-04-19 2:47PM EDT | 2025-03-21 | 0.52 | 0.00 | 2.38 | 0.00 | - | 6 | 318 | 50.27% |
| GOOG250620P00080000 | 2024-05-06 3:15PM EDT | 2025-06-20 | 0.52 | 0.00 | 5.00 | 0.00 | - | 3 | 802 | 52.54% |
| GOOG251219P00080000 | 2024-05-01 3:00PM EDT | 2025-12-19 | 1.04 | 0.00 | 1.15 | 0.00 | - | 10 | 737 | 36.54% |
| GOOG260116P00080000 | 2024-04-29 12:45PM EDT | 2026-01-16 | 1.05 | 0.00 | 2.31 | 0.00 | - | 2 | 150 | 41.82% |
