Deutsche Märkte öffnen in 15 Minuten
Nikkei 225
37.934,76 +306,28 (+0,81%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.891,09 +46,33 (+0,08%) CMC Crypto 200
1.391,82 -4,72 (-0,34%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00135000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 21.41 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GOOGL240503C00135000 | 2024-04-25 12:01PM EDT | 2024-05-03 | 21.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240510C00135000 | 2024-04-25 1:05PM EDT | 2024-05-10 | 21.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL240517C00135000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 22.16 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| GOOGL240524C00135000 | 2024-04-24 11:39AM EDT | 2024-05-24 | 24.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240531C00135000 | 2024-04-25 9:46AM EDT | 2024-05-31 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240621C00135000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 23.66 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 0.00% |
| GOOGL240719C00135000 | 2024-04-25 12:59PM EDT | 2024-07-19 | 24.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL240816C00135000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 26.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOGL240920C00135000 | 2024-04-25 2:13PM EDT | 2024-09-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL241018C00135000 | 2024-04-25 10:57AM EDT | 2024-10-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL241115C00135000 | 2024-04-25 2:31PM EDT | 2024-11-15 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00135000 | 2024-04-25 3:29PM EDT | 2024-12-20 | 31.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250117C00135000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 31.81 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 0.00% |
| GOOGL250321C00135000 | 2024-04-25 3:35PM EDT | 2025-03-21 | 34.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOGL250620C00135000 | 2024-04-25 12:25PM EDT | 2025-06-20 | 38.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250919C00135000 | 2024-04-25 2:32PM EDT | 2025-09-19 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219C00135000 | 2024-04-25 12:50PM EDT | 2025-12-19 | 42.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL260116C00135000 | 2024-04-25 12:28PM EDT | 2026-01-16 | 43.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL260618C00135000 | 2024-04-25 10:41AM EDT | 2026-06-18 | 45.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL261218C00135000 | 2024-04-25 2:14PM EDT | 2026-12-18 | 51.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00135000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14,431 | 0 | 50.00% |
| GOOGL240503P00135000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,381 | 0 | 25.00% |
| GOOGL240510P00135000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 0.69 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| GOOGL240517P00135000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2,491 | 0 | 12.50% |
| GOOGL240524P00135000 | 2024-04-25 3:53PM EDT | 2024-05-24 | 0.89 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| GOOGL240531P00135000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3,504 | 0 | 12.50% |
| GOOGL240621P00135000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2,407 | 0 | 6.25% |
| GOOGL240719P00135000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| GOOGL240816P00135000 | 2024-04-25 3:54PM EDT | 2024-08-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| GOOGL240920P00135000 | 2024-04-25 3:32PM EDT | 2024-09-20 | 3.46 | 0.00 | 0.00 | 0.00 | - | 3,058 | 0 | 6.25% |
| GOOGL241018P00135000 | 2024-04-25 3:43PM EDT | 2024-10-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 6.25% |
| GOOGL241115P00135000 | 2024-04-25 3:26PM EDT | 2024-11-15 | 4.85 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| GOOGL241220P00135000 | 2024-04-25 12:23PM EDT | 2024-12-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOGL250117P00135000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 5.93 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 3.13% |
| GOOGL250321P00135000 | 2024-04-25 11:14AM EDT | 2025-03-21 | 7.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GOOGL250620P00135000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL250919P00135000 | 2024-04-25 10:10AM EDT | 2025-09-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL251219P00135000 | 2024-04-19 1:43PM EDT | 2025-12-19 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOGL260116P00135000 | 2024-04-25 12:40PM EDT | 2026-01-16 | 11.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| GOOGL260618P00135000 | 2024-04-25 3:45PM EDT | 2026-06-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| GOOGL261218P00135000 | 2024-04-22 2:53PM EDT | 2026-12-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
