Deutsche Märkte öffnen in 28 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Bitcoin EUR
62.616,52 +300,47 (+0,48%) CMC Crypto 200
1.402,82 -11,94 (-0,84%) Nasdaq Compositive
15.451,31 +169,30 (+1,11%) S&P 500
5.010,60 +43,37 (+0,87%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00130000 | 2024-04-22 12:55PM EDT | 2024-04-26 | 26.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL240503C00130000 | 2024-04-22 3:49PM EDT | 2024-05-03 | 27.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240510C00130000 | 2024-04-19 12:46PM EDT | 2024-05-10 | 24.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240517C00130000 | 2024-04-22 3:40PM EDT | 2024-05-17 | 27.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240524C00130000 | 2024-04-22 12:56PM EDT | 2024-05-24 | 27.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240531C00130000 | 2024-04-15 12:42PM EDT | 2024-05-31 | 28.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240621C00130000 | 2024-04-22 1:40PM EDT | 2024-06-21 | 29.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240719C00130000 | 2024-04-22 12:17PM EDT | 2024-07-19 | 29.47 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GOOGL240816C00130000 | 2024-04-22 3:01PM EDT | 2024-08-16 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240920C00130000 | 2024-04-22 1:19PM EDT | 2024-09-20 | 32.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL241018C00130000 | 2024-04-22 3:49PM EDT | 2024-10-18 | 33.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOGL241115C00130000 | 2024-04-19 12:11PM EDT | 2024-11-15 | 32.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL241220C00130000 | 2024-04-22 2:07PM EDT | 2024-12-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL250117C00130000 | 2024-04-22 12:21PM EDT | 2025-01-17 | 36.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOGL250321C00130000 | 2024-04-22 9:59AM EDT | 2025-03-21 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00130000 | 2024-04-22 3:46PM EDT | 2025-06-20 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250919C00130000 | 2024-04-22 3:53PM EDT | 2025-09-19 | 43.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL251219C00130000 | 2024-04-22 12:19PM EDT | 2025-12-19 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260116C00130000 | 2024-04-22 1:42PM EDT | 2026-01-16 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL260618C00130000 | 2024-04-16 9:35AM EDT | 2026-06-18 | 48.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00130000 | 2024-04-19 2:39PM EDT | 2026-12-18 | 52.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00130000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 50.00% |
| GOOGL240503P00130000 | 2024-04-22 3:34PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| GOOGL240510P00130000 | 2024-04-22 2:12PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GOOGL240517P00130000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 12.50% |
| GOOGL240524P00130000 | 2024-04-22 3:40PM EDT | 2024-05-24 | 0.61 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GOOGL240531P00130000 | 2024-04-22 3:57PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOGL240621P00130000 | 2024-04-22 3:41PM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| GOOGL240719P00130000 | 2024-04-22 3:34PM EDT | 2024-07-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GOOGL240816P00130000 | 2024-04-22 1:54PM EDT | 2024-08-16 | 2.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL240920P00130000 | 2024-04-22 3:12PM EDT | 2024-09-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| GOOGL241018P00130000 | 2024-04-22 3:35PM EDT | 2024-10-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| GOOGL241115P00130000 | 2024-04-22 3:32PM EDT | 2024-11-15 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL241220P00130000 | 2024-04-22 3:27PM EDT | 2024-12-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| GOOGL250117P00130000 | 2024-04-22 3:09PM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| GOOGL250321P00130000 | 2024-04-22 10:03AM EDT | 2025-03-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GOOGL250620P00130000 | 2024-04-19 12:24PM EDT | 2025-06-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL250919P00130000 | 2024-04-19 1:53PM EDT | 2025-09-19 | 8.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL251219P00130000 | 2024-04-22 10:38AM EDT | 2025-12-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL260116P00130000 | 2024-04-22 3:58PM EDT | 2026-01-16 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL260618P00130000 | 2024-04-17 10:37AM EDT | 2026-06-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOGL261218P00130000 | 2024-04-22 2:39PM EDT | 2026-12-18 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
