Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.985,66 +116,28 (+0,29%) Gold
2.422,00 +36,50 (+1,53%) EUR/USD
1,0878 +0,0008 (+0,08%) Bitcoin EUR
61.540,41 +1.418,23 (+2,36%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:37PM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607C00095000 | 2024-05-09 3:34PM EDT | 95.00 | 74.82 | 80.05 | 82.20 | 0.00 | - | 1 | 0 | 82.81% |
| GOOGL240607C00100000 | 2024-05-16 11:33AM EDT | 100.00 | 75.25 | 74.90 | 76.75 | 0.00 | - | 1 | 6 | 129.79% |
| GOOGL240607C00110000 | 2024-05-09 2:39PM EDT | 110.00 | 59.67 | 65.15 | 67.10 | 0.00 | - | 5 | 9 | 64.06% |
| GOOGL240607C00115000 | 2024-05-02 3:19PM EDT | 115.00 | 52.14 | 60.25 | 62.10 | 0.00 | - | - | 1 | 71.09% |
| GOOGL240607C00120000 | 2024-05-17 10:57AM EDT | 120.00 | 56.00 | 54.95 | 57.05 | +8.35 | +17.52% | 1 | 2 | 100.81% |
| GOOGL240607C00130000 | 2024-05-14 10:44AM EDT | 130.00 | 40.22 | 44.15 | 45.45 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240607C00135000 | 2024-05-16 3:40PM EDT | 135.00 | 39.64 | 40.15 | 42.10 | 0.00 | - | 4 | 12 | 75.78% |
| GOOGL240607C00140000 | 2024-05-16 2:06PM EDT | 140.00 | 34.95 | 35.50 | 37.45 | 0.00 | - | 1 | 34 | 54.20% |
| GOOGL240607C00145000 | 2024-05-17 1:39PM EDT | 145.00 | 31.49 | 30.85 | 32.25 | +1.59 | +5.32% | 7 | 37 | 61.62% |
| GOOGL240607C00150000 | 2024-05-17 12:32PM EDT | 150.00 | 26.10 | 26.45 | 26.85 | +1.35 | +5.45% | 4 | 46 | 47.56% |
| GOOGL240607C00155000 | 2024-05-17 2:55PM EDT | 155.00 | 21.70 | 21.55 | 21.80 | +1.59 | +7.91% | 1 | 126 | 39.21% |
| GOOGL240607C00160000 | 2024-05-17 2:41PM EDT | 160.00 | 16.30 | 16.55 | 17.00 | +1.30 | +8.67% | 14 | 247 | 34.16% |
| GOOGL240607C00165000 | 2024-05-17 3:03PM EDT | 165.00 | 11.94 | 11.85 | 12.10 | +0.94 | +8.55% | 45 | 404 | 27.12% |
| GOOGL240607C00170000 | 2024-05-17 3:22PM EDT | 170.00 | 7.70 | 7.60 | 7.80 | +1.35 | +21.29% | 94 | 1,276 | 23.74% |
| GOOGL240607C00175000 | 2024-05-17 3:12PM EDT | 175.00 | 4.24 | 4.15 | 4.30 | +0.94 | +28.48% | 411 | 1,361 | 21.61% |
| GOOGL240607C00180000 | 2024-05-17 3:16PM EDT | 180.00 | 1.94 | 1.92 | 1.97 | +0.40 | +25.97% | 447 | 2,188 | 20.55% |
| GOOGL240607C00185000 | 2024-05-17 3:10PM EDT | 185.00 | 0.72 | 0.72 | 0.75 | +0.12 | +20.00% | 141 | 548 | 20.14% |
| GOOGL240607C00190000 | 2024-05-17 2:47PM EDT | 190.00 | 0.27 | 0.25 | 0.28 | +0.02 | +8.00% | 65 | 1,482 | 20.75% |
| GOOGL240607C00195000 | 2024-05-17 2:07PM EDT | 195.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 5 | 111 | 22.17% |
| GOOGL240607C00200000 | 2024-05-17 2:57PM EDT | 200.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 29 | 1,479 | 23.93% |
| GOOGL240607C00205000 | 2024-05-16 12:33PM EDT | 205.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 2 | 27.83% |
| GOOGL240607C00210000 | 2024-05-08 9:30AM EDT | 210.00 | 0.17 | 0.01 | 0.03 | 0.00 | - | 1 | 13 | 28.91% |
| GOOGL240607C00215000 | 2024-05-17 2:07PM EDT | 215.00 | 0.02 | 0.01 | 0.03 | -0.15 | -88.24% | 1 | 1 | 32.42% |
| GOOGL240607C00220000 | 2024-05-17 2:57PM EDT | 220.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 9 | 14 | 35.55% |
| GOOGL240607C00225000 | 2024-04-29 1:29PM EDT | 225.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 1 | 37.11% |
| GOOGL240607C00230000 | 2024-05-14 11:09AM EDT | 230.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 312 | 40.23% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607P00110000 | 2024-05-15 11:05AM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 67.19% |
| GOOGL240607P00115000 | 2024-05-15 10:27AM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 61.72% |
| GOOGL240607P00120000 | 2024-04-29 10:05AM EDT | 120.00 | 0.18 | 0.00 | 0.06 | 0.00 | - | - | 1 | 59.77% |
| GOOGL240607P00125000 | 2024-05-10 10:09AM EDT | 125.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 1 | 3 | 53.91% |
| GOOGL240607P00130000 | 2024-05-17 2:35PM EDT | 130.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 41 | 51.17% |
| GOOGL240607P00135000 | 2024-05-17 12:51PM EDT | 135.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 2 | 97 | 46.68% |
| GOOGL240607P00140000 | 2024-05-17 11:48AM EDT | 140.00 | 0.04 | 0.05 | 0.07 | -0.03 | -42.86% | 4 | 139 | 41.80% |
| GOOGL240607P00145000 | 2024-05-17 11:57AM EDT | 145.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 35 | 207 | 36.72% |
| GOOGL240607P00150000 | 2024-05-17 3:00PM EDT | 150.00 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 53 | 570 | 33.11% |
| GOOGL240607P00155000 | 2024-05-17 3:00PM EDT | 155.00 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 135 | 643 | 28.03% |
| GOOGL240607P00160000 | 2024-05-17 3:16PM EDT | 160.00 | 0.23 | 0.21 | 0.23 | -0.06 | -20.69% | 125 | 921 | 24.37% |
| GOOGL240607P00165000 | 2024-05-17 3:14PM EDT | 165.00 | 0.42 | 0.42 | 0.45 | -0.23 | -35.38% | 113 | 619 | 21.24% |
| GOOGL240607P00170000 | 2024-05-17 3:19PM EDT | 170.00 | 1.10 | 1.07 | 1.10 | -0.45 | -29.03% | 363 | 2,120 | 19.43% |
| GOOGL240607P00175000 | 2024-05-17 3:08PM EDT | 175.00 | 2.64 | 2.60 | 2.65 | -0.86 | -24.57% | 356 | 318 | 18.48% |
| GOOGL240607P00180000 | 2024-05-17 3:22PM EDT | 180.00 | 5.40 | 5.35 | 5.45 | -3.60 | -39.78% | 20 | 4 | 17.97% |
