Deutsche Märkte öffnen in 7 Stunden 38 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.769,24 +2.084,91 (+3,61%) CMC Crypto 200
1.312,03 +426,49 (+48,23%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00115000 | 2024-04-18 2:59PM EDT | 2024-04-19 | 41.03 | 39.75 | 42.15 | +0.68 | +1.69% | 33 | 11,204 | 299.22% |
| GOOGL240426C00115000 | 2024-03-28 2:32PM EDT | 2024-04-26 | 36.52 | 40.95 | 41.35 | 0.00 | - | 6 | 7 | 93.95% |
| GOOGL240503C00115000 | 2024-04-11 2:37PM EDT | 2024-05-03 | 44.77 | 41.05 | 41.55 | 0.00 | - | 1 | 2 | 79.39% |
| GOOGL240510C00115000 | 2024-04-02 3:05PM EDT | 2024-05-10 | 39.85 | 41.25 | 41.70 | 0.00 | - | - | 2 | 72.27% |
| GOOGL240517C00115000 | 2024-04-18 2:51PM EDT | 2024-05-17 | 41.89 | 41.50 | 42.90 | -2.28 | -5.16% | 31 | 387 | 78.10% |
| GOOGL240621C00115000 | 2024-04-18 2:59PM EDT | 2024-06-21 | 42.50 | 42.25 | 42.70 | -0.25 | -0.58% | 2 | 1,962 | 56.01% |
| GOOGL240719C00115000 | 2024-04-18 9:30AM EDT | 2024-07-19 | 42.55 | 41.90 | 44.35 | -2.93 | -6.44% | 1 | 186 | 51.95% |
| GOOGL240816C00115000 | 2024-04-11 11:37AM EDT | 2024-08-16 | 45.52 | 43.70 | 44.10 | 0.00 | - | 2 | 116 | 50.23% |
| GOOGL240920C00115000 | 2024-04-17 12:52PM EDT | 2024-09-20 | 43.70 | 44.50 | 45.00 | 0.00 | - | 11 | 523 | 49.48% |
| GOOGL241018C00115000 | 2024-04-12 11:38AM EDT | 2024-10-18 | 44.55 | 45.30 | 45.75 | -3.40 | -7.09% | 1 | 29 | 48.59% |
| GOOGL241115C00115000 | 2024-04-17 9:43AM EDT | 2024-11-15 | 47.31 | 46.20 | 46.70 | 0.00 | - | 10 | 42 | 48.68% |
| GOOGL241220C00115000 | 2024-04-17 11:07AM EDT | 2024-12-20 | 47.65 | 47.05 | 47.70 | 0.00 | - | 2 | 872 | 48.27% |
| GOOGL250117C00115000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 47.40 | 46.25 | 48.45 | 0.00 | - | 3 | 1,154 | 47.93% |
| GOOGL250321C00115000 | 2024-04-11 9:32AM EDT | 2025-03-21 | 50.58 | 49.30 | 51.45 | 0.00 | - | 2 | 37 | 50.76% |
| GOOGL250620C00115000 | 2024-04-16 2:06PM EDT | 2025-06-20 | 51.20 | 51.10 | 54.45 | 0.00 | - | 4 | 568 | 51.41% |
| GOOGL250919C00115000 | 2024-04-16 2:34PM EDT | 2025-09-19 | 53.25 | 53.30 | 55.65 | 0.00 | - | 4 | 8 | 48.95% |
| GOOGL251219C00115000 | 2024-04-16 11:51AM EDT | 2025-12-19 | 55.20 | 53.75 | 56.55 | 0.00 | - | 1 | 202 | 46.71% |
| GOOGL260116C00115000 | 2024-04-18 10:35AM EDT | 2026-01-16 | 56.50 | 55.75 | 57.60 | -1.00 | -1.74% | 3 | 75 | 47.43% |
| GOOGL260618C00115000 | 2024-03-20 10:09AM EDT | 2026-06-18 | 52.57 | 57.80 | 61.60 | 0.00 | - | 1 | 6 | 48.57% |
| GOOGL261218C00115000 | 2024-03-20 2:51PM EDT | 2026-12-18 | 56.50 | 62.00 | 64.45 | 0.00 | - | 1 | 29 | 47.57% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00115000 | 2024-04-18 12:32PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 20,423 | 137.50% |
| GOOGL240426P00115000 | 2024-04-18 12:59PM EDT | 2024-04-26 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 353 | 78.13% |
| GOOGL240503P00115000 | 2024-04-16 10:25AM EDT | 2024-05-03 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 30 | 64.45% |
| GOOGL240510P00115000 | 2024-04-17 9:48AM EDT | 2024-05-10 | 0.08 | 0.06 | 0.15 | 0.00 | - | 1 | 12 | 56.45% |
| GOOGL240517P00115000 | 2024-04-18 1:12PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.21 | 0.00 | - | 2 | 6,498 | 54.20% |
| GOOGL240524P00115000 | 2024-04-12 9:30AM EDT | 2024-05-24 | 0.92 | 0.18 | 0.33 | 0.00 | - | 8 | 8 | 51.07% |
| GOOGL240621P00115000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.37 | -0.02 | -5.41% | 3 | 5,915 | 41.16% |
| GOOGL240719P00115000 | 2024-04-17 3:16PM EDT | 2024-07-19 | 0.59 | 0.48 | 0.62 | 0.00 | - | 6 | 3,856 | 38.14% |
| GOOGL240816P00115000 | 2024-04-16 9:30AM EDT | 2024-08-16 | 0.94 | 0.84 | 0.92 | 0.00 | - | 1 | 3,070 | 36.52% |
| GOOGL240920P00115000 | 2024-04-18 12:33PM EDT | 2024-09-20 | 1.09 | 1.14 | 1.18 | -0.06 | -5.22% | 334 | 7,492 | 34.18% |
| GOOGL241018P00115000 | 2024-04-18 12:36PM EDT | 2024-10-18 | 1.40 | 1.43 | 1.49 | +0.05 | +3.70% | 4 | 943 | 33.45% |
| GOOGL241115P00115000 | 2024-04-17 12:56PM EDT | 2024-11-15 | 1.87 | 1.87 | 2.01 | -0.10 | -5.08% | 4 | 998 | 33.91% |
| GOOGL241220P00115000 | 2024-04-18 2:37PM EDT | 2024-12-20 | 2.22 | 2.16 | 2.25 | -0.08 | -3.48% | 9 | 4,595 | 32.50% |
| GOOGL250117P00115000 | 2024-04-18 12:16PM EDT | 2025-01-17 | 2.40 | 2.44 | 2.65 | -0.11 | -4.38% | 5 | 9,612 | 32.41% |
| GOOGL250321P00115000 | 2024-04-18 2:53PM EDT | 2025-03-21 | 3.15 | 3.15 | 3.25 | +0.05 | +1.61% | 1 | 132 | 31.28% |
| GOOGL250620P00115000 | 2024-04-18 10:38AM EDT | 2025-06-20 | 4.17 | 2.77 | 4.25 | +0.32 | +8.31% | 54 | 4,405 | 30.55% |
| GOOGL250919P00115000 | 2024-04-17 10:03AM EDT | 2025-09-19 | 4.89 | 4.80 | 5.10 | 0.00 | - | 6 | 486 | 29.76% |
| GOOGL251219P00115000 | 2024-04-15 10:37AM EDT | 2025-12-19 | 5.47 | 5.85 | 6.00 | 0.00 | - | 1 | 520 | 29.33% |
| GOOGL260116P00115000 | 2024-04-16 2:08PM EDT | 2026-01-16 | 6.25 | 5.20 | 7.25 | 0.00 | - | 2 | 1,387 | 31.11% |
| GOOGL260618P00115000 | 2024-04-17 2:42PM EDT | 2026-06-18 | 7.50 | 5.30 | 8.50 | 0.00 | - | 1 | 259 | 30.04% |
| GOOGL261218P00115000 | 2024-04-18 9:50AM EDT | 2026-12-18 | 8.95 | 7.80 | 10.40 | -0.20 | -2.19% | 10 | 40 | 29.85% |
