Deutsche Märkte öffnen in 43 Minuten
Nikkei 225
39.118,24 +501,14 (+1,30%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.118,48 -482,88 (-0,75%) CMC Crypto 200
1.511,32 +8,66 (+0,58%) 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:
Strike:120.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00120000 | 2024-05-14 2:44PM EDT | 2024-05-24 | 51.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240531C00120000 | 2024-05-21 10:11AM EDT | 2024-05-31 | 57.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240607C00120000 | 2024-05-20 10:42AM EDT | 2024-06-07 | 58.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240621C00120000 | 2024-05-21 2:49PM EDT | 2024-06-21 | 57.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240628C00120000 | 2024-05-14 2:55PM EDT | 2024-06-28 | 51.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240719C00120000 | 2024-05-17 12:39PM EDT | 2024-07-19 | 56.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL240816C00120000 | 2024-05-17 10:30AM EDT | 2024-08-16 | 57.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL240920C00120000 | 2024-05-16 3:49PM EDT | 2024-09-20 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241018C00120000 | 2024-05-16 9:52AM EDT | 2024-10-18 | 56.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL241115C00120000 | 2024-05-21 3:52PM EDT | 2024-11-15 | 61.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL241220C00120000 | 2024-05-15 11:51AM EDT | 2024-12-20 | 55.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00120000 | 2024-05-22 1:28PM EDT | 2025-01-17 | 60.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250321C00120000 | 2024-05-20 11:55AM EDT | 2025-03-21 | 62.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250620C00120000 | 2024-05-20 3:10PM EDT | 2025-06-20 | 65.60 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| GOOGL250919C00120000 | 2024-05-20 2:00PM EDT | 2025-09-19 | 66.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL251219C00120000 | 2024-05-20 9:31AM EDT | 2025-12-19 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260116C00120000 | 2024-05-22 9:49AM EDT | 2026-01-16 | 68.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL260618C00120000 | 2024-05-21 3:59PM EDT | 2026-06-18 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00120000 | 2024-05-21 12:57PM EDT | 2026-12-18 | 75.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00120000 | 2024-05-22 3:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240531P00120000 | 2024-05-15 11:54AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOGL240607P00120000 | 2024-04-29 10:05AM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240614P00120000 | 2024-05-13 10:44AM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240621P00120000 | 2024-05-22 12:39PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| GOOGL240719P00120000 | 2024-05-22 12:09PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240816P00120000 | 2024-05-22 2:22PM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL240920P00120000 | 2024-05-22 12:38PM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOGL241018P00120000 | 2024-05-22 3:05PM EDT | 2024-10-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| GOOGL241115P00120000 | 2024-05-22 10:00AM EDT | 2024-11-15 | 0.70 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| GOOGL241220P00120000 | 2024-05-22 10:40AM EDT | 2024-12-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250117P00120000 | 2024-05-22 12:39PM EDT | 2025-01-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL250321P00120000 | 2024-05-21 3:07PM EDT | 2025-03-21 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOGL250620P00120000 | 2024-05-20 11:40AM EDT | 2025-06-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GOOGL250919P00120000 | 2024-05-03 10:23AM EDT | 2025-09-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL251219P00120000 | 2024-05-17 10:28AM EDT | 2025-12-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOGL260116P00120000 | 2024-05-22 10:53AM EDT | 2026-01-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL260618P00120000 | 2024-05-13 10:48AM EDT | 2026-06-18 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL261218P00120000 | 2024-05-21 9:30AM EDT | 2026-12-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
