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
59.745,65 -435,06 (-0,72%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00110000 | 2024-04-26 10:33AM EDT | 2024-05-03 | 60.51 | 61.45 | 62.55 | +15.73 | +35.13% | 1 | 2 | 129.30% |
| GOOGL240517C00110000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 62.12 | 61.45 | 62.95 | +17.87 | +40.38% | 4 | 601 | 92.58% |
| GOOGL240524C00110000 | 2024-04-19 10:22AM EDT | 2024-05-24 | 45.46 | 61.85 | 63.10 | 0.00 | - | 1 | 1 | 90.92% |
| GOOGL240621C00110000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 62.87 | 62.40 | 63.30 | +15.83 | +33.65% | 24 | 3,483 | 71.48% |
| GOOGL240719C00110000 | 2024-04-22 11:06AM EDT | 2024-07-19 | 46.25 | 62.60 | 63.90 | 0.00 | - | 2 | 48 | 63.32% |
| GOOGL240816C00110000 | 2024-04-25 9:56AM EDT | 2024-08-16 | 45.42 | 63.35 | 64.50 | 0.00 | - | 1 | 100 | 60.79% |
| GOOGL240920C00110000 | 2024-04-26 9:59AM EDT | 2024-09-20 | 63.25 | 63.60 | 65.15 | +14.57 | +29.93% | 11 | 310 | 56.07% |
| GOOGL241018C00110000 | 2024-04-19 3:34PM EDT | 2024-10-18 | 48.15 | 64.35 | 65.85 | 0.00 | - | 1 | 5 | 55.41% |
| GOOGL241115C00110000 | 2024-04-26 11:58AM EDT | 2024-11-15 | 65.28 | 64.95 | 66.45 | +16.38 | +33.50% | 2 | 32 | 54.29% |
| GOOGL241220C00110000 | 2024-04-26 3:49PM EDT | 2024-12-20 | 66.13 | 65.05 | 67.30 | +13.18 | +24.89% | 10 | 241 | 52.10% |
| GOOGL250117C00110000 | 2024-04-26 3:26PM EDT | 2025-01-17 | 66.70 | 65.50 | 67.80 | +14.60 | +28.02% | 31 | 3,507 | 51.07% |
| GOOGL250321C00110000 | 2024-04-26 9:48AM EDT | 2025-03-21 | 68.00 | 65.90 | 69.70 | +17.00 | +33.33% | 1 | 1 | 55.24% |
| GOOGL250620C00110000 | 2024-04-25 9:42AM EDT | 2025-06-20 | 71.00 | 68.80 | 71.35 | +19.17 | +36.99% | 1 | 685 | 52.95% |
| GOOGL250919C00110000 | 2024-04-16 1:40PM EDT | 2025-09-19 | 56.85 | 69.00 | 73.35 | 0.00 | - | 2 | 2 | 52.28% |
| GOOGL251219C00110000 | 2024-04-26 3:49PM EDT | 2025-12-19 | 73.01 | 70.70 | 74.85 | +11.51 | +18.72% | 19 | 439 | 51.03% |
| GOOGL260116C00110000 | 2024-04-26 9:39AM EDT | 2026-01-16 | 72.47 | 71.65 | 75.05 | +13.57 | +23.04% | 10 | 120 | 50.25% |
| GOOGL260618C00110000 | 2024-04-26 12:18PM EDT | 2026-06-18 | 73.50 | 74.80 | 77.70 | +7.97 | +12.16% | 1 | 35 | 49.38% |
| GOOGL261218C00110000 | 2024-04-25 1:56PM EDT | 2026-12-18 | 78.90 | 76.50 | 80.80 | +12.40 | +18.65% | 4 | 109 | 48.90% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00110000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 61 | 588 | 103.13% |
| GOOGL240510P00110000 | 2024-04-25 3:26PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 17 | 73.44% |
| GOOGL240517P00110000 | 2024-04-26 1:33PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | -0.07 | -77.78% | 60 | 5,141 | 71.88% |
| GOOGL240531P00110000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.31 | -0.11 | -91.67% | 5 | 8 | 66.80% |
| GOOGL240621P00110000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.12 | -0.12 | -60.00% | 27 | 12,170 | 50.98% |
| GOOGL240719P00110000 | 2024-04-26 2:38PM EDT | 2024-07-19 | 0.12 | 0.07 | 0.15 | -0.19 | -61.29% | 938 | 1,234 | 42.92% |
| GOOGL240816P00110000 | 2024-04-26 10:20AM EDT | 2024-08-16 | 0.23 | 0.15 | 0.25 | -0.37 | -61.67% | 8 | 2,139 | 40.09% |
| GOOGL240920P00110000 | 2024-04-26 12:57PM EDT | 2024-09-20 | 0.34 | 0.27 | 0.35 | -0.42 | -55.26% | 63 | 4,225 | 36.96% |
| GOOGL241018P00110000 | 2024-04-26 10:18AM EDT | 2024-10-18 | 0.37 | 0.30 | 0.45 | -0.83 | -69.17% | 55 | 526 | 35.38% |
| GOOGL241115P00110000 | 2024-04-26 3:56PM EDT | 2024-11-15 | 0.65 | 0.46 | 0.64 | -0.78 | -54.55% | 30 | 1,499 | 35.06% |
| GOOGL241220P00110000 | 2024-04-26 11:57AM EDT | 2024-12-20 | 0.79 | 0.76 | 0.86 | -0.66 | -45.52% | 23 | 3,321 | 34.36% |
| GOOGL250117P00110000 | 2024-04-26 2:56PM EDT | 2025-01-17 | 0.95 | 0.78 | 1.01 | -0.83 | -46.63% | 421 | 13,829 | 33.64% |
| GOOGL250321P00110000 | 2024-04-26 3:58PM EDT | 2025-03-21 | 1.34 | 1.25 | 1.34 | -1.09 | -44.86% | 15 | 111 | 32.24% |
| GOOGL250620P00110000 | 2024-04-26 1:38PM EDT | 2025-06-20 | 1.91 | 1.73 | 2.17 | -1.49 | -43.82% | 25 | 4,479 | 32.20% |
| GOOGL250919P00110000 | 2024-04-25 12:42PM EDT | 2025-09-19 | 4.20 | 1.93 | 2.82 | 0.00 | - | 4 | 605 | 31.41% |
| GOOGL251219P00110000 | 2024-04-26 11:20AM EDT | 2025-12-19 | 3.30 | 2.92 | 3.40 | -1.80 | -35.29% | 48 | 1,400 | 30.60% |
| GOOGL260116P00110000 | 2024-04-26 10:59AM EDT | 2026-01-16 | 3.45 | 3.45 | 3.75 | -1.69 | -32.88% | 42 | 3,290 | 30.84% |
| GOOGL260618P00110000 | 2024-04-26 11:03AM EDT | 2026-06-18 | 4.50 | 4.30 | 7.00 | -2.11 | -31.92% | 1 | 1,516 | 34.42% |
| GOOGL261218P00110000 | 2024-04-26 2:13PM EDT | 2026-12-18 | 5.93 | 5.20 | 6.85 | -1.41 | -19.21% | 7 | 298 | 30.73% |
