Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.961,64 -1.215,42 (-2,02%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00040000 | 2024-04-25 10:09AM EDT | 40.00 | 113.60 | 131.65 | 132.55 | 0.00 | - | 1 | 1 | 257.42% |
| GOOGL240517C00045000 | 2024-04-19 10:25AM EDT | 45.00 | 109.50 | 126.40 | 127.50 | 0.00 | - | 1 | 2 | 50.00% |
| GOOGL240517C00050000 | 2024-04-04 3:45PM EDT | 50.00 | 101.18 | 121.50 | 123.00 | 0.00 | - | 21 | 20 | 240.63% |
| GOOGL240517C00060000 | 2024-04-26 12:31PM EDT | 60.00 | 112.40 | 111.30 | 112.55 | +21.40 | +23.52% | 1 | 2 | 230.76% |
| GOOGL240517C00065000 | 2024-04-18 3:22PM EDT | 65.00 | 91.85 | 106.70 | 107.55 | 0.00 | - | 1 | 4 | 178.13% |
| GOOGL240517C00070000 | 2024-04-15 3:15PM EDT | 70.00 | 85.23 | 101.65 | 102.70 | 0.00 | - | 2 | 8 | 171.29% |
| GOOGL240517C00075000 | 2024-04-18 3:53PM EDT | 75.00 | 81.40 | 96.35 | 97.95 | 0.00 | - | 1 | 3 | 156.45% |
| GOOGL240517C00080000 | 2024-04-18 3:58PM EDT | 80.00 | 76.35 | 91.65 | 93.10 | 0.00 | - | 13 | 22 | 162.70% |
| GOOGL240517C00085000 | 2024-04-02 9:53AM EDT | 85.00 | 68.30 | 86.40 | 87.65 | 0.00 | - | 2 | 7 | 118.75% |
| GOOGL240517C00090000 | 2024-04-09 10:16AM EDT | 90.00 | 68.30 | 81.40 | 82.85 | 0.00 | - | 1 | 12 | 122.46% |
| GOOGL240517C00095000 | 2024-04-01 2:47PM EDT | 95.00 | 60.65 | 76.90 | 78.00 | 0.00 | - | 1 | 92 | 133.20% |
| GOOGL240517C00100000 | 2024-04-26 9:35AM EDT | 100.00 | 72.45 | 71.45 | 72.90 | +16.15 | +28.69% | 8 | 746 | 108.11% |
| GOOGL240517C00105000 | 2024-04-25 3:07PM EDT | 105.00 | 67.24 | 66.90 | 67.75 | +15.91 | +31.00% | 1 | 101 | 107.81% |
| GOOGL240517C00110000 | 2024-04-26 3:47PM EDT | 110.00 | 62.12 | 61.45 | 62.95 | +17.87 | +40.38% | 4 | 601 | 92.58% |
| GOOGL240517C00115000 | 2024-04-26 10:19AM EDT | 115.00 | 55.80 | 56.50 | 57.80 | +10.80 | +24.00% | 2 | 410 | 81.54% |
| GOOGL240517C00120000 | 2024-04-26 1:48PM EDT | 120.00 | 52.32 | 51.50 | 53.25 | +18.22 | +53.43% | 38 | 527 | 83.89% |
| GOOGL240517C00125000 | 2024-04-26 3:46PM EDT | 125.00 | 47.35 | 46.55 | 47.95 | +16.11 | +51.57% | 149 | 536 | 71.19% |
| GOOGL240517C00130000 | 2024-04-26 3:58PM EDT | 130.00 | 42.50 | 41.80 | 43.15 | +15.89 | +59.71% | 109 | 3,549 | 70.75% |
| GOOGL240517C00135000 | 2024-04-26 3:59PM EDT | 135.00 | 37.64 | 36.60 | 38.35 | +15.48 | +69.86% | 178 | 11,910 | 62.79% |
| GOOGL240517C00140000 | 2024-04-26 3:59PM EDT | 140.00 | 32.65 | 31.70 | 33.35 | +14.90 | +83.94% | 423 | 20,821 | 56.10% |
| GOOGL240517C00145000 | 2024-04-26 3:54PM EDT | 145.00 | 27.60 | 26.75 | 28.00 | +13.90 | +101.46% | 1,556 | 14,039 | 56.30% |
| GOOGL240517C00150000 | 2024-04-26 3:58PM EDT | 150.00 | 22.80 | 21.85 | 22.90 | +12.58 | +123.09% | 3,481 | 18,089 | 46.44% |
| GOOGL240517C00155000 | 2024-04-26 3:59PM EDT | 155.00 | 18.00 | 16.70 | 18.15 | +10.68 | +145.90% | 4,517 | 16,605 | 40.97% |
| GOOGL240517C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 13.30 | 12.65 | 13.40 | +8.35 | +168.69% | 14,967 | 21,478 | 34.45% |
| GOOGL240517C00165000 | 2024-04-26 3:58PM EDT | 165.00 | 9.15 | 9.05 | 9.25 | +5.90 | +181.54% | 12,172 | 15,882 | 31.20% |
| GOOGL240517C00170000 | 2024-04-26 3:58PM EDT | 170.00 | 5.80 | 5.70 | 5.80 | +3.90 | +205.26% | 10,671 | 10,888 | 29.10% |
| GOOGL240517C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 3.30 | 3.25 | 3.35 | +2.20 | +200.00% | 17,518 | 16,541 | 28.43% |
| GOOGL240517C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 1.71 | 1.66 | 1.74 | +1.12 | +189.83% | 9,348 | 7,762 | 27.98% |
| GOOGL240517C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 0.82 | 0.78 | 0.83 | +0.47 | +134.29% | 6,058 | 12,381 | 27.91% |
| GOOGL240517C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 0.39 | 0.38 | 0.39 | +0.25 | +178.57% | 3,829 | 1,751 | 28.39% |
| GOOGL240517C00195000 | 2024-04-26 3:58PM EDT | 195.00 | 0.20 | 0.19 | 0.21 | +0.09 | +81.82% | 536 | 3,843 | 29.88% |
| GOOGL240517C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 5,126 | 2,919 | 31.54% |
| GOOGL240517C00205000 | 2024-04-26 3:52PM EDT | 205.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 303 | 2,513 | 33.69% |
| GOOGL240517C00210000 | 2024-04-26 2:32PM EDT | 210.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 38 | 1,561 | 36.91% |
| GOOGL240517C00215000 | 2024-04-26 10:21AM EDT | 215.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 49 | 111 | 39.84% |
| GOOGL240517C00220000 | 2024-04-26 3:59PM EDT | 220.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2,127 | 576 | 41.21% |
| GOOGL240517C00225000 | 2024-04-18 1:49PM EDT | 225.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 237 | 44.53% |
| GOOGL240517C00230000 | 2024-04-26 1:41PM EDT | 230.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 365 | 9,921 | 44.53% |
| GOOGL240517C00235000 | 2024-04-26 10:47AM EDT | 235.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 29 | 10 | 50.78% |
| GOOGL240517C00240000 | 2024-04-26 10:46AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 64 | 227 | 51.95% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00060000 | 2024-04-04 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 602 | 134.38% |
| GOOGL240517P00065000 | 2024-03-12 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| GOOGL240517P00070000 | 2024-03-12 3:15PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 132.81% |
| GOOGL240517P00075000 | 2024-04-08 2:05PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 570 | 106.25% |
| GOOGL240517P00080000 | 2024-04-23 11:00AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 397 | 98.44% |
| GOOGL240517P00085000 | 2024-04-09 3:28PM EDT | 85.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 6 | 1,448 | 124.61% |
| GOOGL240517P00090000 | 2024-04-25 3:51PM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,554 | 84.38% |
| GOOGL240517P00095000 | 2024-04-26 1:53PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 462 | 78.13% |
| GOOGL240517P00100000 | 2024-04-26 3:33PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 161 | 5,846 | 78.91% |
| GOOGL240517P00105000 | 2024-04-26 9:56AM EDT | 105.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 5 | 6,275 | 78.52% |
| GOOGL240517P00110000 | 2024-04-26 1:33PM EDT | 110.00 | 0.02 | 0.02 | 0.05 | -0.07 | -77.78% | 60 | 5,141 | 71.88% |
| GOOGL240517P00115000 | 2024-04-26 3:54PM EDT | 115.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 140 | 12,740 | 66.02% |
| GOOGL240517P00120000 | 2024-04-26 3:54PM EDT | 120.00 | 0.07 | 0.04 | 0.05 | -0.12 | -63.16% | 399 | 11,153 | 60.55% |
| GOOGL240517P00125000 | 2024-04-26 3:53PM EDT | 125.00 | 0.05 | 0.05 | 0.07 | -0.29 | -85.29% | 1,860 | 8,799 | 56.25% |
| GOOGL240517P00130000 | 2024-04-26 3:52PM EDT | 130.00 | 0.09 | 0.08 | 0.11 | -0.36 | -80.00% | 4,661 | 29,869 | 53.13% |
| GOOGL240517P00135000 | 2024-04-26 3:59PM EDT | 135.00 | 0.10 | 0.11 | 0.13 | -0.66 | -86.84% | 2,322 | 15,323 | 49.02% |
| GOOGL240517P00140000 | 2024-04-26 3:59PM EDT | 140.00 | 0.15 | 0.13 | 0.16 | -1.13 | -88.28% | 1,554 | 18,305 | 44.04% |
| GOOGL240517P00145000 | 2024-04-26 3:58PM EDT | 145.00 | 0.19 | 0.17 | 0.20 | -2.00 | -91.32% | 1,721 | 11,960 | 39.06% |
| GOOGL240517P00150000 | 2024-04-26 3:59PM EDT | 150.00 | 0.28 | 0.26 | 0.29 | -3.37 | -92.33% | 3,099 | 13,117 | 34.91% |
| GOOGL240517P00155000 | 2024-04-26 3:58PM EDT | 155.00 | 0.45 | 0.43 | 0.46 | -5.89 | -92.90% | 3,191 | 8,037 | 31.18% |
| GOOGL240517P00160000 | 2024-04-26 3:58PM EDT | 160.00 | 0.83 | 0.81 | 0.85 | -7.72 | -90.29% | 4,284 | 4,687 | 28.49% |
| GOOGL240517P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 1.65 | 1.64 | 1.72 | -10.15 | -86.02% | 2,859 | 1,119 | 26.92% |
| GOOGL240517P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 3.27 | 3.25 | 3.35 | -13.03 | -79.94% | 2,387 | 426 | 26.01% |
| GOOGL240517P00175000 | 2024-04-26 3:58PM EDT | 175.00 | 5.80 | 5.75 | 5.90 | -18.35 | -75.98% | 1,315 | 228 | 25.31% |
| GOOGL240517P00180000 | 2024-04-26 3:38PM EDT | 180.00 | 9.00 | 8.65 | 9.85 | -12.26 | -57.67% | 249 | 344 | 28.44% |
| GOOGL240517P00185000 | 2024-04-26 10:33AM EDT | 185.00 | 14.01 | 13.00 | 13.95 | -16.30 | -53.78% | 11 | 0 | 28.64% |
| GOOGL240517P00195000 | 2024-04-26 10:09AM EDT | 195.00 | 22.82 | 22.75 | 23.85 | -41.74 | -64.65% | 5 | 0 | 40.28% |
| GOOGL240517P00200000 | 2024-04-26 10:14AM EDT | 200.00 | 29.11 | 27.45 | 28.75 | -32.90 | -53.06% | 2 | 0 | 44.51% |
| GOOGL240517P00215000 | 2024-04-16 2:34PM EDT | 215.00 | 60.15 | 42.15 | 43.70 | 0.00 | - | - | 0 | 58.77% |
| GOOGL240517P00230000 | 2024-02-12 10:30AM EDT | 230.00 | 80.93 | 88.45 | 91.45 | 0.00 | - | - | 0 | 300.79% |
| GOOGL240517P00240000 | 2024-03-18 1:51PM EDT | 240.00 | 91.75 | 82.60 | 86.35 | 0.00 | - | 20 | 0 | 217.31% |
