Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.289,89 -215,88 (-0,36%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00095000 | 2024-04-04 11:48AM EDT | 2024-04-19 | 60.89 | 58.75 | 62.50 | 0.00 | - | 1 | 31 | 697.46% |
| GOOG240503C00095000 | 2024-04-15 9:47AM EDT | 2024-05-03 | 64.75 | 58.80 | 62.70 | 0.00 | - | 1 | 6 | 92.19% |
| GOOG240517C00095000 | 2024-04-10 10:28AM EDT | 2024-05-17 | 62.00 | 59.10 | 63.00 | 0.00 | - | 2 | 22 | 91.41% |
| GOOG240524C00095000 | 2024-04-11 11:52AM EDT | 2024-05-24 | 65.05 | 59.20 | 63.05 | 0.00 | - | - | 1 | 84.96% |
| GOOG240621C00095000 | 2024-04-11 2:35PM EDT | 2024-06-21 | 66.75 | 59.55 | 63.45 | 0.00 | - | 2 | 10,423 | 72.17% |
| GOOG240719C00095000 | 2024-04-11 1:37PM EDT | 2024-07-19 | 66.54 | 60.00 | 63.90 | 0.00 | - | 1 | 11 | 66.43% |
| GOOG240920C00095000 | 2024-04-03 11:33AM EDT | 2024-09-20 | 63.18 | 61.05 | 65.05 | 0.00 | - | 39 | 1,675 | 60.14% |
| GOOG241018C00095000 | 2024-04-19 2:57PM EDT | 2024-10-18 | 63.25 | 61.50 | 65.50 | +13.97 | +28.35% | 1 | 1 | 58.19% |
| GOOG241115C00095000 | 2024-02-27 3:50PM EDT | 2024-11-15 | 49.92 | 58.55 | 63.40 | 0.00 | - | - | 1 | 53.63% |
| GOOG241220C00095000 | 2024-04-19 3:02PM EDT | 2024-12-20 | 64.57 | 62.70 | 66.75 | +2.04 | +3.26% | 1 | 669 | 56.17% |
| GOOG250117C00095000 | 2024-04-19 11:45AM EDT | 2025-01-17 | 65.70 | 63.30 | 67.25 | -0.81 | -1.22% | 1 | 1,701 | 55.55% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 2025-03-21 | 64.10 | 62.50 | 67.50 | +15.11 | +30.84% | 1 | 2 | 57.87% |
| GOOG250620C00095000 | 2024-04-09 9:30AM EDT | 2025-06-20 | 70.00 | 66.00 | 70.50 | 0.00 | - | 1 | 151 | 53.52% |
| GOOG251219C00095000 | 2024-04-19 2:50PM EDT | 2025-12-19 | 68.00 | 68.50 | 73.50 | -4.55 | -6.27% | 2 | 231 | 51.15% |
| GOOG260116C00095000 | 2024-04-02 9:31AM EDT | 2026-01-16 | 70.36 | 69.00 | 74.00 | 0.00 | - | 2 | 49 | 51.10% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00095000 | 2024-04-16 9:35AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 407 | 353.13% |
| GOOG240503P00095000 | 2024-04-11 11:55AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 98.05% |
| GOOG240517P00095000 | 2024-04-17 2:53PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 237 | 69.53% |
| GOOG240621P00095000 | 2024-04-17 11:42AM EDT | 2024-06-21 | 0.09 | 0.07 | 0.13 | 0.00 | - | 2 | 15,924 | 51.66% |
| GOOG240719P00095000 | 2024-04-01 11:47AM EDT | 2024-07-19 | 0.12 | 0.12 | 0.18 | 0.00 | - | 12 | 48 | 46.73% |
| GOOG240920P00095000 | 2024-04-09 10:21AM EDT | 2024-09-20 | 0.27 | 0.31 | 0.40 | 0.00 | - | 27 | 1,425 | 40.89% |
| GOOG241018P00095000 | 2024-04-16 10:05AM EDT | 2024-10-18 | 0.50 | 0.42 | 0.53 | 0.00 | - | 10 | 119 | 39.60% |
| GOOG241115P00095000 | 2024-04-16 9:30AM EDT | 2024-11-15 | 0.72 | 0.52 | 0.76 | 0.00 | - | 1 | 573 | 39.55% |
| GOOG241220P00095000 | 2024-04-18 3:33PM EDT | 2024-12-20 | 0.72 | 0.71 | 0.88 | 0.00 | - | 50 | 3,003 | 37.76% |
| GOOG250117P00095000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 0.88 | 0.84 | 1.01 | +0.04 | +4.76% | 37 | 4,459 | 36.85% |
| GOOG250321P00095000 | 2024-04-19 2:33PM EDT | 2025-03-21 | 1.14 | 1.14 | 1.78 | +0.13 | +12.87% | 1 | 177 | 38.00% |
| GOOG250620P00095000 | 2024-04-18 3:48PM EDT | 2025-06-20 | 1.66 | 1.62 | 2.28 | 0.00 | - | 17 | 635 | 36.00% |
| GOOG251219P00095000 | 2024-04-16 2:46PM EDT | 2025-12-19 | 2.73 | 1.79 | 3.20 | 0.00 | - | 5 | 629 | 33.26% |
| GOOG260116P00095000 | 2024-04-19 9:34AM EDT | 2026-01-16 | 3.07 | 1.97 | 3.75 | +0.19 | +6.60% | 1 | 394 | 34.17% |
