Deutsche Märkte öffnen in 5 Stunden 33 Minuten
Nikkei 225
37.637,81 +9,33 (+0,02%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.769,00 -321,86 (-0,54%) CMC Crypto 200
1.382,70 +0,12 (+0,01%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00090000 | 2024-03-15 1:41PM EDT | 2024-04-26 | 52.31 | 67.40 | 71.25 | 0.00 | - | - | 2 | 726.56% |
| GOOG240517C00090000 | 2024-04-19 3:07PM EDT | 2024-05-17 | 65.89 | 65.50 | 69.50 | 0.00 | - | 50 | 60 | 159.28% |
| GOOG240621C00090000 | 2024-04-25 1:43PM EDT | 2024-06-21 | 68.09 | 66.00 | 70.00 | -1.41 | -2.03% | 6 | 12,697 | 56.25% |
| GOOG240719C00090000 | 2024-04-10 12:52PM EDT | 2024-07-19 | 68.60 | 66.50 | 70.40 | 0.00 | - | 2 | 9 | 64.11% |
| GOOG240920C00090000 | 2024-04-24 3:40PM EDT | 2024-09-20 | 73.25 | 67.50 | 71.95 | 0.00 | - | 1 | 916 | 63.45% |
| GOOG241018C00090000 | 2024-03-19 10:40AM EDT | 2024-10-18 | 60.67 | 68.00 | 72.10 | 0.00 | - | 2 | 4 | 60.72% |
| GOOG241115C00090000 | 2024-04-17 12:09PM EDT | 2024-11-15 | 69.74 | 68.50 | 72.40 | 0.00 | - | 2 | 1 | 59.09% |
| GOOG241220C00090000 | 2024-04-09 2:15PM EDT | 2024-12-20 | 71.20 | 69.00 | 73.50 | 0.00 | - | 2 | 177 | 59.10% |
| GOOG250117C00090000 | 2024-04-25 3:40PM EDT | 2025-01-17 | 71.00 | 69.50 | 73.95 | -3.00 | -4.05% | 75 | 1,487 | 58.25% |
| GOOG250321C00090000 | 2024-04-25 9:32AM EDT | 2025-03-21 | 68.36 | 70.50 | 75.50 | +0.36 | +0.53% | 30 | 30 | 57.60% |
| GOOG250620C00090000 | 2024-04-22 9:48AM EDT | 2025-06-20 | 74.45 | 72.00 | 76.90 | 0.00 | - | 10 | 619 | 55.78% |
| GOOG251219C00090000 | 2024-04-11 1:43PM EDT | 2025-12-19 | 79.41 | 75.60 | 79.50 | 0.00 | - | 6 | 417 | 54.39% |
| GOOG260116C00090000 | 2024-04-25 9:34AM EDT | 2026-01-16 | 76.25 | 75.00 | 80.00 | +0.43 | +0.57% | 31 | 250 | 53.06% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00090000 | 2024-04-15 1:26PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 1 | 435.94% |
| GOOG240503P00090000 | 2024-04-11 11:55AM EDT | 2024-05-03 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 242.58% |
| GOOG240517P00090000 | 2024-04-16 9:35AM EDT | 2024-05-17 | 0.04 | 0.00 | 2.14 | 0.00 | - | 1 | 117 | 146.44% |
| GOOG240524P00090000 | 2024-04-18 1:16PM EDT | 2024-05-24 | 0.03 | 0.00 | 2.15 | 0.00 | - | - | 6 | 127.69% |
| GOOG240621P00090000 | 2024-04-25 2:14PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 4,273 | 58.79% |
| GOOG240719P00090000 | 2024-04-25 10:51AM EDT | 2024-07-19 | 0.11 | 0.03 | 0.15 | +0.01 | +10.00% | 300 | 180 | 53.13% |
| GOOG240920P00090000 | 2024-04-12 1:37PM EDT | 2024-09-20 | 0.23 | 0.01 | 0.40 | 0.00 | - | 268 | 1,492 | 46.75% |
| GOOG241018P00090000 | 2024-04-23 1:19PM EDT | 2024-10-18 | 0.30 | 0.16 | 0.39 | +0.03 | +11.11% | 1 | 51 | 42.68% |
| GOOG241115P00090000 | 2024-04-23 1:59PM EDT | 2024-11-15 | 0.40 | 0.11 | 0.78 | 0.00 | - | 26 | 95 | 45.04% |
| GOOG241220P00090000 | 2024-04-25 2:22PM EDT | 2024-12-20 | 0.49 | 0.33 | 0.65 | +0.01 | +2.08% | 6 | 1,554 | 40.16% |
| GOOG250117P00090000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 0.59 | 0.45 | 0.69 | -0.06 | -9.23% | 2 | 7,590 | 38.43% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 2025-03-21 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 48.36% |
| GOOG250620P00090000 | 2024-04-05 1:02PM EDT | 2025-06-20 | 1.40 | 0.00 | 5.00 | 0.00 | - | 3 | 1,028 | 50.85% |
| GOOG251219P00090000 | 2024-04-25 2:16PM EDT | 2025-12-19 | 2.07 | 1.45 | 5.00 | -0.26 | -11.16% | 7 | 455 | 42.49% |
| GOOG260116P00090000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 2.49 | 2.02 | 5.00 | 0.00 | - | 1 | 243 | 41.54% |
