Deutsche Märkte schließen in 3 Stunden 16 Minuten
DAX
17.722,41 -114,99 (-0,64%) Euro Stoxx 50
4.920,23 -16,34 (-0,33%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.391,70 -6,30 (-0,26%) EUR/USD
1,0660 +0,0014 (+0,13%) Bitcoin EUR
61.037,38 +2.380,71 (+4,06%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:125.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00125000 | 2024-04-18 3:50PM EDT | 2024-04-19 | 31.65 | 0.00 | 0.00 | 0.00 | - | 62 | 1,501 | 0.00% |
| GOOGL240426C00125000 | 2024-04-15 11:11AM EDT | 2024-04-26 | 33.56 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| GOOGL240503C00125000 | 2024-04-17 3:51PM EDT | 2024-05-03 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240517C00125000 | 2024-04-18 9:43AM EDT | 2024-05-17 | 30.71 | 0.00 | 0.00 | 0.00 | - | 1 | 535 | 0.00% |
| GOOGL240621C00125000 | 2024-04-18 3:25PM EDT | 2024-06-21 | 33.45 | 0.00 | 0.00 | 0.00 | - | 35 | 5,965 | 0.00% |
| GOOGL240719C00125000 | 2024-04-18 10:04AM EDT | 2024-07-19 | 33.00 | 0.00 | 0.00 | 0.00 | - | 40 | 401 | 0.00% |
| GOOGL240816C00125000 | 2024-04-18 9:46AM EDT | 2024-08-16 | 33.95 | 0.00 | 0.00 | 0.00 | - | 2 | 476 | 0.00% |
| GOOGL240920C00125000 | 2024-04-18 12:52PM EDT | 2024-09-20 | 35.90 | 0.00 | 0.00 | 0.00 | - | 10 | 4,027 | 0.00% |
| GOOGL241018C00125000 | 2024-04-18 10:33AM EDT | 2024-10-18 | 36.65 | 0.00 | 0.00 | 0.00 | - | 13 | 250 | 0.00% |
| GOOGL241115C00125000 | 2024-04-18 10:02AM EDT | 2024-11-15 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| GOOGL241220C00125000 | 2024-04-17 3:38PM EDT | 2024-12-20 | 38.35 | 0.00 | 0.00 | 0.00 | - | 5 | 767 | 0.00% |
| GOOGL250117C00125000 | 2024-04-18 1:01PM EDT | 2025-01-17 | 39.85 | 0.00 | 0.00 | 0.00 | - | 14 | 5,992 | 0.00% |
| GOOGL250321C00125000 | 2024-04-12 12:01PM EDT | 2025-03-21 | 44.02 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| GOOGL250620C00125000 | 2024-04-16 1:59PM EDT | 2025-06-20 | 43.50 | 0.00 | 0.00 | 0.00 | - | 40 | 1,106 | 0.00% |
| GOOGL250919C00125000 | 2024-04-15 12:17PM EDT | 2025-09-19 | 48.69 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| GOOGL251219C00125000 | 2024-04-18 11:36AM EDT | 2025-12-19 | 49.47 | 0.00 | 0.00 | 0.00 | - | 2 | 708 | 0.00% |
| GOOGL260116C00125000 | 2024-04-17 10:54AM EDT | 2026-01-16 | 49.75 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 0.00% |
| GOOGL260618C00125000 | 2024-04-09 9:55AM EDT | 2026-06-18 | 54.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GOOGL261218C00125000 | 2024-04-17 9:56AM EDT | 2026-12-18 | 58.12 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00125000 | 2024-04-18 1:13PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 22,573 | 50.00% |
| GOOGL240426P00125000 | 2024-04-18 12:26PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 97 | 523 | 25.00% |
| GOOGL240503P00125000 | 2024-04-18 10:34AM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 25.00% |
| GOOGL240510P00125000 | 2024-04-16 10:37AM EDT | 2024-05-10 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| GOOGL240517P00125000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 270 | 9,437 | 12.50% |
| GOOGL240524P00125000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| GOOGL240531P00125000 | 2024-04-18 12:14PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| GOOGL240621P00125000 | 2024-04-18 2:33PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 42 | 8,295 | 12.50% |
| GOOGL240719P00125000 | 2024-04-18 2:49PM EDT | 2024-07-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 4,726 | 12.50% |
| GOOGL240816P00125000 | 2024-04-18 3:00PM EDT | 2024-08-16 | 1.64 | 0.00 | 0.00 | 0.00 | - | 11 | 3,280 | 6.25% |
| GOOGL240920P00125000 | 2024-04-18 11:30AM EDT | 2024-09-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 407 | 8,843 | 6.25% |
| GOOGL241018P00125000 | 2024-04-18 3:39PM EDT | 2024-10-18 | 2.49 | 0.00 | 0.00 | 0.00 | - | 7 | 2,476 | 6.25% |
| GOOGL241115P00125000 | 2024-04-11 2:30PM EDT | 2024-11-15 | 2.55 | 0.00 | 0.00 | 0.00 | - | 12 | 503 | 6.25% |
| GOOGL241220P00125000 | 2024-04-18 3:54PM EDT | 2024-12-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 2,420 | 6.25% |
| GOOGL250117P00125000 | 2024-04-18 2:38PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 60 | 10,686 | 6.25% |
| GOOGL250321P00125000 | 2024-04-18 10:25AM EDT | 2025-03-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 116 | 315 | 6.25% |
| GOOGL250620P00125000 | 2024-04-15 1:05PM EDT | 2025-06-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 21 | 9,708 | 3.13% |
| GOOGL250919P00125000 | 2024-04-17 11:57AM EDT | 2025-09-19 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 3.13% |
| GOOGL251219P00125000 | 2024-04-15 9:47AM EDT | 2025-12-19 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,109 | 3.13% |
| GOOGL260116P00125000 | 2024-04-17 1:57PM EDT | 2026-01-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 11 | 3,373 | 3.13% |
| GOOGL260618P00125000 | 2024-04-18 1:25PM EDT | 2026-06-18 | 9.79 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 3.13% |
| GOOGL261218P00125000 | 2024-04-15 12:51PM EDT | 2026-12-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 852 | 3.13% |
