Deutsche Märkte schließen in 4 Stunden 6 Minuten
DAX
18.776,06 +89,46 (+0,48%) Euro Stoxx 50
5.086,64 +32,23 (+0,64%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.379,60 +39,30 (+1,68%) EUR/USD
1,0781 -0,0003 (-0,03%) Bitcoin EUR
58.437,34 +1.912,75 (+3,38%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:85.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00085000 | 2024-05-06 2:43PM EDT | 2024-05-10 | 84.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240517C00085000 | 2024-05-06 2:43PM EDT | 2024-05-17 | 84.19 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| GOOG240524C00085000 | 2024-04-26 1:44PM EDT | 2024-05-24 | 89.06 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GOOG240607C00085000 | 2024-05-01 1:50PM EDT | 2024-06-07 | 81.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621C00085000 | 2024-04-11 10:43AM EDT | 2024-06-21 | 74.67 | 0.00 | 0.00 | 0.00 | - | 4 | 1,001 | 0.00% |
| GOOG240719C00085000 | 2024-03-18 11:29AM EDT | 2024-07-19 | 68.36 | 71.25 | 75.25 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG240920C00085000 | 2024-04-26 3:46PM EDT | 2024-09-20 | 90.09 | 0.00 | 0.00 | 0.00 | - | 1 | 839 | 0.00% |
| GOOG241018C00085000 | 2024-03-13 3:34PM EDT | 2024-10-18 | 57.85 | 74.85 | 78.55 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG241115C00085000 | 2024-04-17 12:35PM EDT | 2024-11-15 | 74.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG241220C00085000 | 2024-03-11 10:49AM EDT | 2024-12-20 | 58.30 | 74.85 | 76.00 | 0.00 | - | 2 | 101 | 0.00% |
| GOOG250117C00085000 | 2024-04-30 12:23PM EDT | 2025-01-17 | 85.20 | 0.00 | 0.00 | 0.00 | - | 200 | 1,210 | 0.00% |
| GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 2025-03-21 | 71.22 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00085000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 89.80 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| GOOG251219C00085000 | 2024-04-18 2:19PM EDT | 2025-12-19 | 79.50 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| GOOG260116C00085000 | 2024-05-07 10:33AM EDT | 2026-01-16 | 94.00 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00085000 | 2024-04-29 9:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 50.00% |
| GOOG240621P00085000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 3,686 | 50.00% |
| GOOG240719P00085000 | 2024-04-08 1:26PM EDT | 2024-07-19 | 0.07 | 0.01 | 0.04 | 0.00 | - | 40 | 74 | 57.42% |
| GOOG240920P00085000 | 2024-05-09 10:19AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 773 | 25.00% |
| GOOG241018P00085000 | 2024-04-19 2:19PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| GOOG241115P00085000 | 2024-04-11 3:12PM EDT | 2024-11-15 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| GOOG241220P00085000 | 2024-05-07 3:48PM EDT | 2024-12-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,841 | 12.50% |
| GOOG250117P00085000 | 2024-05-06 3:01PM EDT | 2025-01-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5,681 | 12.50% |
| GOOG250321P00085000 | 2024-03-25 3:58PM EDT | 2025-03-21 | 0.75 | 0.00 | 2.69 | 0.00 | - | 18 | 17 | 56.95% |
| GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 2025-06-20 | 1.32 | 0.10 | 5.00 | 0.00 | - | 1 | 589 | 60.03% |
| GOOG251219P00085000 | 2024-04-26 9:32AM EDT | 2025-12-19 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4 | 577 | 12.50% |
| GOOG260116P00085000 | 2024-04-26 9:56AM EDT | 2026-01-16 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 593 | 12.50% |
