Deutsche Märkte schließen in 4 Stunden 15 Minuten
DAX
18.050,60 +133,32 (+0,74%) Euro Stoxx 50
4.974,94 +35,93 (+0,73%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.359,80 +17,30 (+0,74%) EUR/USD
1,0735 +0,0002 (+0,02%) Bitcoin EUR
59.808,53 +510,50 (+0,86%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:100.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00100000 | 2024-04-25 3:02PM EDT | 2024-04-26 | 55.70 | 0.00 | 0.00 | 0.00 | - | 48 | 43 | 0.00% |
| GOOGL240503C00100000 | 2024-04-25 11:56AM EDT | 2024-05-03 | 56.12 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| GOOGL240510C00100000 | 2024-04-23 9:44AM EDT | 2024-05-10 | 57.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL240517C00100000 | 2024-04-25 12:12PM EDT | 2024-05-17 | 56.30 | 0.00 | 0.00 | 0.00 | - | 303 | 746 | 0.00% |
| GOOGL240621C00100000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 56.89 | 0.00 | 0.00 | 0.00 | - | 204 | 2,427 | 0.00% |
| GOOGL240719C00100000 | 2024-04-22 2:38PM EDT | 2024-07-19 | 59.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240816C00100000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240920C00100000 | 2024-04-25 10:18AM EDT | 2024-09-20 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241018C00100000 | 2024-03-18 9:35AM EDT | 2024-10-18 | 55.00 | 57.55 | 60.15 | 0.00 | - | 1 | 9 | 55.02% |
| GOOGL241115C00100000 | 2024-03-15 3:26PM EDT | 2024-11-15 | 46.25 | 60.25 | 62.10 | 0.00 | - | 1 | 6 | 62.22% |
| GOOGL241220C00100000 | 2024-04-22 12:31PM EDT | 2024-12-20 | 60.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250117C00100000 | 2024-04-25 3:24PM EDT | 2025-01-17 | 61.00 | 0.00 | 0.00 | 0.00 | - | 18 | 4,745 | 0.00% |
| GOOGL250321C00100000 | 2024-03-22 10:07AM EDT | 2025-03-21 | 58.00 | 59.25 | 62.55 | 0.00 | - | 10 | 10 | 53.45% |
| GOOGL250620C00100000 | 2024-04-25 3:02PM EDT | 2025-06-20 | 63.71 | 0.00 | 0.00 | 0.00 | - | 1 | 906 | 0.00% |
| GOOGL250919C00100000 | 2024-04-25 10:18AM EDT | 2025-09-19 | 63.72 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| GOOGL251219C00100000 | 2024-04-25 10:15AM EDT | 2025-12-19 | 65.23 | 0.00 | 0.00 | 0.00 | - | 21 | 794 | 0.00% |
| GOOGL260116C00100000 | 2024-04-25 2:11PM EDT | 2026-01-16 | 68.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00100000 | 2024-03-15 3:42PM EDT | 2026-06-18 | 57.30 | 69.90 | 73.05 | 0.00 | - | 2 | 42 | 51.29% |
| GOOGL261218C00100000 | 2024-04-25 3:02PM EDT | 2026-12-18 | 72.50 | 0.00 | 0.00 | 0.00 | - | 2 | 372 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00100000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 50.00% |
| GOOGL240503P00100000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOGL240510P00100000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| GOOGL240517P00100000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| GOOGL240524P00100000 | 2024-04-25 10:32AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOGL240621P00100000 | 2024-04-25 2:22PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 16,440 | 25.00% |
| GOOGL240719P00100000 | 2024-04-25 2:52PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 27 | 198 | 25.00% |
| GOOGL240816P00100000 | 2024-04-23 9:40AM EDT | 2024-08-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL240920P00100000 | 2024-04-25 3:06PM EDT | 2024-09-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL241018P00100000 | 2024-04-25 12:19PM EDT | 2024-10-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL241115P00100000 | 2024-04-25 3:10PM EDT | 2024-11-15 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 12.50% |
| GOOGL241220P00100000 | 2024-04-24 1:52PM EDT | 2024-12-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 5,364 | 12.50% |
| GOOGL250117P00100000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 18 | 17,699 | 12.50% |
| GOOGL250321P00100000 | 2024-04-25 11:00AM EDT | 2025-03-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 473 | 12.50% |
| GOOGL250620P00100000 | 2024-04-25 10:18AM EDT | 2025-06-20 | 2.34 | 0.00 | 0.00 | 0.00 | - | 41 | 2,372 | 6.25% |
| GOOGL250919P00100000 | 2024-04-12 2:11PM EDT | 2025-09-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| GOOGL251219P00100000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,600 | 6.25% |
| GOOGL260116P00100000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL260618P00100000 | 2024-04-19 2:41PM EDT | 2026-06-18 | 4.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL261218P00100000 | 2024-04-24 2:49PM EDT | 2026-12-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
