Deutsche Märkte öffnen in 4 Stunden 5 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.093,54 -577,15 (-0,89%) CMC Crypto 200
1.511,88 -14,54 (-0,95%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240628C00090000 | 2024-05-16 1:16PM EDT | 90.00 | 84.54 | 86.00 | 87.20 | 0.00 | - | - | 1 | 98.24% |
| GOOGL240628C00100000 | 2024-05-20 3:46PM EDT | 100.00 | 77.50 | 76.10 | 77.25 | 0.00 | - | 1 | 10 | 88.09% |
| GOOGL240628C00120000 | 2024-05-14 2:55PM EDT | 120.00 | 51.17 | 56.20 | 57.40 | 0.00 | - | - | 1 | 66.55% |
| GOOGL240628C00135000 | 2024-05-15 9:55AM EDT | 135.00 | 37.27 | 41.40 | 42.30 | 0.00 | - | 1 | 3 | 57.74% |
| GOOGL240628C00140000 | 2024-05-20 2:59PM EDT | 140.00 | 37.63 | 36.55 | 37.75 | 0.00 | - | 2 | 3 | 56.98% |
| GOOGL240628C00145000 | 2024-05-22 9:56AM EDT | 145.00 | 31.61 | 31.50 | 32.80 | +0.13 | +0.41% | 54 | 50 | 50.83% |
| GOOGL240628C00150000 | 2024-05-20 2:52PM EDT | 150.00 | 27.40 | 26.55 | 27.85 | 0.00 | - | 1 | 3 | 44.70% |
| GOOGL240628C00155000 | 2024-05-21 12:05PM EDT | 155.00 | 23.50 | 21.95 | 22.60 | 0.00 | - | 1 | 12 | 35.89% |
| GOOGL240628C00160000 | 2024-05-22 11:59AM EDT | 160.00 | 16.95 | 17.30 | 18.15 | -2.02 | -10.65% | 1 | 57 | 33.62% |
| GOOGL240628C00165000 | 2024-05-22 3:37PM EDT | 165.00 | 13.21 | 12.75 | 13.90 | -0.40 | -2.94% | 23 | 72 | 31.08% |
| GOOGL240628C00170000 | 2024-05-22 3:35PM EDT | 170.00 | 9.27 | 8.60 | 9.60 | -0.83 | -8.22% | 27 | 316 | 26.67% |
| GOOGL240628C00175000 | 2024-05-22 3:59PM EDT | 175.00 | 6.00 | 5.90 | 6.25 | -1.15 | -16.08% | 103 | 378 | 24.79% |
| GOOGL240628C00180000 | 2024-05-22 3:22PM EDT | 180.00 | 3.43 | 3.45 | 3.65 | -0.82 | -19.29% | 111 | 694 | 23.26% |
| GOOGL240628C00185000 | 2024-05-22 3:53PM EDT | 185.00 | 1.96 | 1.65 | 2.10 | -0.44 | -18.33% | 662 | 548 | 23.27% |
| GOOGL240628C00190000 | 2024-05-22 3:21PM EDT | 190.00 | 0.94 | 0.80 | 1.24 | -0.30 | -24.19% | 86 | 467 | 24.10% |
| GOOGL240628C00195000 | 2024-05-22 2:32PM EDT | 195.00 | 0.44 | 0.38 | 0.59 | -0.15 | -25.42% | 9 | 2,176 | 23.63% |
| GOOGL240628C00200000 | 2024-05-22 3:21PM EDT | 200.00 | 0.23 | 0.23 | 0.28 | -0.05 | -17.86% | 45 | 120 | 23.68% |
| GOOGL240628C00205000 | 2024-05-22 12:12PM EDT | 205.00 | 0.14 | 0.06 | 0.26 | -0.07 | -33.33% | 1 | 13 | 26.91% |
| GOOGL240628C00210000 | 2024-05-22 12:55PM EDT | 210.00 | 0.10 | 0.04 | 0.20 | +0.06 | +150.00% | 3 | 3 | 28.96% |
| GOOGL240628C00215000 | 2024-05-16 11:09AM EDT | 215.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 2 | 2 | 30.66% |
| GOOGL240628C00240000 | 2024-05-16 9:30AM EDT | 240.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | - | 1 | 42.58% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240628P00100000 | 2024-05-21 2:41PM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 73.05% |
| GOOGL240628P00130000 | 2024-05-13 10:21AM EDT | 130.00 | 0.25 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 45.02% |
| GOOGL240628P00135000 | 2024-05-15 10:23AM EDT | 135.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | - | 3 | 42.87% |
| GOOGL240628P00140000 | 2024-05-22 3:08PM EDT | 140.00 | 0.12 | 0.01 | 0.24 | +0.03 | +33.33% | 13 | 34 | 39.06% |
| GOOGL240628P00145000 | 2024-05-21 3:37PM EDT | 145.00 | 0.12 | 0.07 | 0.28 | 0.00 | - | 2 | 112 | 34.96% |
| GOOGL240628P00150000 | 2024-05-22 3:07PM EDT | 150.00 | 0.24 | 0.15 | 0.36 | +0.05 | +26.32% | 2,269 | 2,836 | 31.40% |
| GOOGL240628P00155000 | 2024-05-22 1:56PM EDT | 155.00 | 0.34 | 0.32 | 0.37 | +0.08 | +30.77% | 37 | 225 | 26.34% |
| GOOGL240628P00160000 | 2024-05-22 3:57PM EDT | 160.00 | 0.60 | 0.49 | 0.64 | +0.15 | +33.33% | 32 | 280 | 24.27% |
| GOOGL240628P00165000 | 2024-05-22 3:19PM EDT | 165.00 | 1.26 | 1.03 | 1.21 | +0.41 | +48.24% | 75 | 253 | 22.86% |
| GOOGL240628P00170000 | 2024-05-22 3:46PM EDT | 170.00 | 2.25 | 1.96 | 2.35 | +0.55 | +32.35% | 72 | 394 | 22.25% |
| GOOGL240628P00175000 | 2024-05-22 3:22PM EDT | 175.00 | 4.20 | 3.90 | 4.50 | +0.93 | +28.44% | 33 | 173 | 23.13% |
| GOOGL240628P00180000 | 2024-05-22 9:53AM EDT | 180.00 | 6.75 | 6.25 | 7.20 | +1.00 | +17.39% | 7 | 38 | 22.94% |
| GOOGL240628P00185000 | 2024-05-22 10:04AM EDT | 185.00 | 10.25 | 9.50 | 10.65 | +1.45 | +16.48% | 1 | 105 | 22.90% |
| GOOGL240628P00195000 | 2024-05-21 11:13AM EDT | 195.00 | 17.60 | 18.05 | 19.10 | 0.00 | - | 6 | 6 | 22.46% |
