Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.737,72 +62,04 (+0,16%) Gold
2.330,60 +22,00 (+0,95%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
58.792,91 -918,50 (-1,54%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:52PM EDT. Markt geöffnet.
Strike:140.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00140000 | 2024-05-06 11:54AM EDT | 2024-05-10 | 27.19 | 26.65 | 27.30 | -0.08 | -0.29% | 1 | 113 | 74.02% |
| GOOGL240517C00140000 | 2024-05-06 12:09PM EDT | 2024-05-17 | 27.00 | 27.05 | 27.40 | -0.51 | -1.85% | 17 | 20,199 | 59.38% |
| GOOGL240524C00140000 | 2024-05-06 10:24AM EDT | 2024-05-24 | 27.03 | 27.10 | 27.80 | +2.35 | +9.52% | 2 | 60 | 52.49% |
| GOOGL240531C00140000 | 2024-05-06 11:54AM EDT | 2024-05-31 | 27.72 | 27.35 | 28.25 | +1.44 | +5.48% | 6 | 159 | 50.46% |
| GOOGL240607C00140000 | 2024-05-03 3:05PM EDT | 2024-06-07 | 28.20 | 27.50 | 28.20 | +0.12 | +0.43% | 1 | 15 | 49.51% |
| GOOGL240621C00140000 | 2024-05-06 12:09PM EDT | 2024-06-21 | 27.88 | 27.80 | 28.15 | -0.34 | -1.20% | 24 | 13,423 | 41.02% |
| GOOGL240719C00140000 | 2024-05-03 2:20PM EDT | 2024-07-19 | 28.79 | 29.00 | 29.10 | -0.03 | -0.10% | 7 | 2,386 | 38.72% |
| GOOGL240816C00140000 | 2024-05-06 12:15PM EDT | 2024-08-16 | 30.12 | 30.10 | 30.45 | +0.86 | +2.94% | 70 | 2,700 | 39.40% |
| GOOGL240920C00140000 | 2024-05-06 12:17PM EDT | 2024-09-20 | 31.15 | 31.35 | 31.75 | -0.55 | -1.74% | 13 | 6,500 | 38.78% |
| GOOGL241018C00140000 | 2024-05-03 3:41PM EDT | 2024-10-18 | 32.90 | 32.50 | 33.05 | 0.00 | - | 2 | 631 | 39.42% |
| GOOGL241115C00140000 | 2024-05-06 12:25PM EDT | 2024-11-15 | 33.80 | 33.95 | 34.20 | -0.63 | -1.83% | 1 | 438 | 39.66% |
| GOOGL241220C00140000 | 2024-05-03 10:08AM EDT | 2024-12-20 | 33.38 | 34.95 | 35.50 | 0.00 | - | 2 | 1,891 | 39.73% |
| GOOGL250117C00140000 | 2024-05-06 12:33PM EDT | 2025-01-17 | 36.06 | 35.80 | 36.45 | -0.24 | -0.66% | 25 | 6,431 | 39.68% |
| GOOGL250321C00140000 | 2024-05-06 10:58AM EDT | 2025-03-21 | 37.90 | 37.25 | 39.15 | -0.70 | -1.81% | 1 | 142 | 40.98% |
| GOOGL250620C00140000 | 2024-05-06 10:53AM EDT | 2025-06-20 | 41.00 | 40.80 | 42.20 | -0.40 | -0.97% | 3 | 2,636 | 41.43% |
| GOOGL250919C00140000 | 2024-04-30 10:38AM EDT | 2025-09-19 | 44.00 | 43.00 | 44.95 | 0.00 | - | 1 | 39 | 41.73% |
| GOOGL251219C00140000 | 2024-05-01 3:08PM EDT | 2025-12-19 | 46.80 | 45.25 | 48.35 | 0.00 | - | 2 | 497 | 43.18% |
| GOOGL260116C00140000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 47.82 | 46.65 | 47.70 | +1.72 | +3.73% | 10 | 4,173 | 41.30% |
| GOOGL260618C00140000 | 2024-05-02 10:11AM EDT | 2026-06-18 | 48.75 | 49.45 | 52.15 | 0.00 | - | 1 | 297 | 42.47% |
| GOOGL261218C00140000 | 2024-05-06 10:58AM EDT | 2026-12-18 | 55.01 | 53.05 | 55.80 | +0.51 | +0.94% | 1 | 705 | 42.23% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00140000 | 2024-05-06 9:54AM EDT | 2024-05-10 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 34 | 1,852 | 60.94% |
| GOOGL240517P00140000 | 2024-05-06 11:53AM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 66 | 15,852 | 48.83% |
| GOOGL240524P00140000 | 2024-05-06 12:13PM EDT | 2024-05-24 | 0.16 | 0.15 | 0.18 | -0.03 | -15.79% | 25 | 330 | 41.50% |
| GOOGL240531P00140000 | 2024-05-06 12:25PM EDT | 2024-05-31 | 0.19 | 0.17 | 0.19 | -0.07 | -26.92% | 43 | 632 | 35.84% |
| GOOGL240607P00140000 | 2024-05-06 10:18AM EDT | 2024-06-07 | 0.28 | 0.13 | 0.44 | -0.11 | -28.21% | 3 | 124 | 37.45% |
| GOOGL240614P00140000 | 2024-05-06 12:07PM EDT | 2024-06-14 | 0.40 | 0.32 | 0.47 | -0.03 | -6.98% | 16 | 9 | 34.52% |
| GOOGL240621P00140000 | 2024-05-06 12:15PM EDT | 2024-06-21 | 0.46 | 0.45 | 0.46 | -0.10 | -17.86% | 271 | 17,510 | 31.69% |
| GOOGL240719P00140000 | 2024-05-06 12:34PM EDT | 2024-07-19 | 0.80 | 0.77 | 0.79 | -0.10 | -11.11% | 87 | 4,246 | 28.49% |
| GOOGL240816P00140000 | 2024-05-06 12:28PM EDT | 2024-08-16 | 1.59 | 1.54 | 1.59 | -0.13 | -7.56% | 55 | 3,150 | 29.59% |
| GOOGL240920P00140000 | 2024-05-06 12:07PM EDT | 2024-09-20 | 2.18 | 2.08 | 2.16 | -0.08 | -3.54% | 16 | 6,547 | 28.25% |
| GOOGL241018P00140000 | 2024-05-06 9:33AM EDT | 2024-10-18 | 2.73 | 2.54 | 2.59 | -0.08 | -2.85% | 1 | 3,271 | 27.45% |
| GOOGL241115P00140000 | 2024-05-03 10:16AM EDT | 2024-11-15 | 4.02 | 3.40 | 3.50 | 0.00 | - | 5 | 410 | 28.47% |
| GOOGL241220P00140000 | 2024-05-06 11:50AM EDT | 2024-12-20 | 4.00 | 3.95 | 4.10 | -0.15 | -3.61% | 5 | 7,639 | 27.95% |
| GOOGL250117P00140000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 4.48 | 4.40 | 4.50 | 0.00 | - | 22 | 8,157 | 27.45% |
| GOOGL250321P00140000 | 2024-05-03 3:54PM EDT | 2025-03-21 | 5.65 | 5.55 | 5.65 | +0.02 | +0.36% | 1 | 2,037 | 27.24% |
| GOOGL250620P00140000 | 2024-05-03 3:45PM EDT | 2025-06-20 | 6.95 | 7.05 | 7.25 | 0.00 | - | 7 | 2,735 | 27.12% |
| GOOGL250919P00140000 | 2024-04-26 9:30AM EDT | 2025-09-19 | 7.32 | 8.50 | 9.55 | 0.00 | - | 1 | 40 | 28.36% |
| GOOGL251219P00140000 | 2024-05-03 11:30AM EDT | 2025-12-19 | 10.45 | 9.70 | 10.10 | 0.00 | - | 1 | 529 | 26.92% |
| GOOGL260116P00140000 | 2024-05-03 12:53PM EDT | 2026-01-16 | 10.10 | 10.10 | 10.35 | -0.50 | -4.72% | 5 | 2,047 | 26.67% |
| GOOGL260618P00140000 | 2024-04-29 1:45PM EDT | 2026-06-18 | 10.30 | 11.95 | 12.65 | 0.00 | - | 14 | 32 | 26.84% |
| GOOGL261218P00140000 | 2024-05-03 2:30PM EDT | 2026-12-18 | 14.22 | 13.65 | 14.80 | 0.00 | - | 1 | 595 | 26.58% |
