Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.527,14 +808,29 (+1,31%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816C00085000 | 2024-06-26 9:42AM EDT | 2024-08-16 | 98.46 | 81.15 | 81.65 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240920C00085000 | 2024-04-30 3:53PM EDT | 2024-09-20 | 80.33 | 86.60 | 88.85 | 0.00 | - | 2 | 330 | 165.33% |
| GOOGL241018C00085000 | 2024-07-22 10:37AM EDT | 2024-10-18 | 98.00 | 80.50 | 85.25 | 0.00 | - | 1 | 4 | 83.20% |
| GOOGL241115C00085000 | 2024-04-26 9:46AM EDT | 2024-11-15 | 89.57 | 90.65 | 93.65 | 0.00 | - | 2 | 2 | 144.71% |
| GOOGL241220C00085000 | 2024-07-02 2:15PM EDT | 2024-12-20 | 102.28 | 81.50 | 86.05 | 0.00 | - | 5 | 88 | 73.25% |
| GOOGL250117C00085000 | 2024-07-24 3:54PM EDT | 2025-01-17 | 89.59 | 81.60 | 86.50 | 0.00 | - | 6 | 1,380 | 69.51% |
| GOOGL250321C00085000 | 2024-03-25 11:43AM EDT | 2025-03-21 | 69.16 | 75.60 | 79.20 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL250620C00085000 | 2024-07-22 11:03AM EDT | 2025-06-20 | 100.48 | 83.50 | 88.50 | 0.00 | - | 2 | 168 | 60.82% |
| GOOGL250919C00085000 | 2024-05-07 10:51AM EDT | 2025-09-19 | 92.11 | 94.65 | 98.80 | 0.00 | - | 2 | 3 | 88.06% |
| GOOGL251219C00085000 | 2024-07-22 3:51PM EDT | 2025-12-19 | 102.91 | 85.50 | 90.00 | 0.00 | - | 1 | 131 | 54.79% |
| GOOGL260116C00085000 | 2024-07-26 3:34PM EDT | 2026-01-16 | 87.10 | 85.50 | 90.50 | -11.90 | -12.02% | 10 | 69 | 54.12% |
| GOOGL260618C00085000 | 2024-07-22 1:48PM EDT | 2026-06-18 | 104.88 | 87.00 | 92.00 | 0.00 | - | 10 | 12 | 51.71% |
| GOOGL261218C00085000 | 2024-06-17 10:34AM EDT | 2026-12-18 | 100.70 | 102.00 | 107.00 | 0.00 | - | 1 | 16 | 75.94% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816P00085000 | 2024-07-24 10:58AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 87.50% |
| GOOGL240920P00085000 | 2024-07-17 11:47AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 6,999 | 85.69% |
| GOOGL241018P00085000 | 2024-07-25 11:43AM EDT | 2024-10-18 | 0.04 | 0.01 | 0.08 | +0.01 | +33.33% | 1 | 14 | 54.10% |
| GOOGL241115P00085000 | 2024-06-13 2:52PM EDT | 2024-11-15 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 45 | 51.37% |
| GOOGL241220P00085000 | 2024-07-16 9:30AM EDT | 2024-12-20 | 0.10 | 0.08 | 0.23 | 0.00 | - | 4 | 3,378 | 50.20% |
| GOOGL250117P00085000 | 2024-07-19 10:57AM EDT | 2025-01-17 | 0.20 | 0.11 | 0.31 | 0.00 | - | 1 | 9,138 | 48.10% |
| GOOGL250321P00085000 | 2024-07-22 3:51PM EDT | 2025-03-21 | 0.21 | 0.00 | 0.83 | 0.00 | - | 2 | 39 | 48.95% |
| GOOGL250620P00085000 | 2024-07-24 11:57AM EDT | 2025-06-20 | 0.33 | 0.21 | 0.60 | 0.00 | - | 2 | 3,222 | 39.19% |
| GOOGL250919P00085000 | 2024-07-16 10:00AM EDT | 2025-09-19 | 0.65 | 0.01 | 1.20 | 0.00 | - | 5 | 8 | 39.71% |
| GOOGL251219P00085000 | 2024-07-25 10:19AM EDT | 2025-12-19 | 1.17 | 0.70 | 1.50 | 0.00 | - | 5 | 372 | 37.81% |
| GOOGL260116P00085000 | 2024-07-25 10:19AM EDT | 2026-01-16 | 1.24 | 0.80 | 1.58 | 0.00 | - | 15 | 242 | 37.26% |
| GOOGL260618P00085000 | 2024-05-20 3:04PM EDT | 2026-06-18 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 44.99% |
| GOOGL261218P00085000 | 2024-05-06 12:10PM EDT | 2026-12-18 | 2.95 | 0.45 | 5.00 | 0.00 | - | 1 | 33 | 40.01% |
