Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.904,58 +169,47 (+0,45%) Bitcoin EUR
59.242,62 -580,93 (-0,97%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.923,45 +38,43 (+0,24%) S&P 500
5.069,09 +7,27 (+0,14%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:53PM EDT. Markt geöffnet.
Strike:160.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00160000 | 2024-04-16 2:37PM EDT | 2024-04-19 | 0.19 | 0.19 | 0.21 | -0.16 | -43.24% | 6,273 | 26,966 | 23.39% |
| GOOGL240426C00160000 | 2024-04-16 2:36PM EDT | 2024-04-26 | 2.73 | 2.67 | 2.73 | -0.12 | -4.21% | 1,220 | 5,599 | 43.14% |
| GOOGL240503C00160000 | 2024-04-16 2:18PM EDT | 2024-05-03 | 3.40 | 3.30 | 3.45 | -0.12 | -3.41% | 192 | 2,918 | 39.23% |
| GOOGL240510C00160000 | 2024-04-16 1:32PM EDT | 2024-05-10 | 3.80 | 3.75 | 3.85 | -0.20 | -5.00% | 708 | 964 | 35.86% |
| GOOGL240517C00160000 | 2024-04-16 2:32PM EDT | 2024-05-17 | 4.55 | 4.50 | 4.60 | -0.25 | -5.21% | 973 | 16,047 | 35.91% |
| GOOGL240524C00160000 | 2024-04-16 2:23PM EDT | 2024-05-24 | 5.01 | 5.05 | 5.15 | -0.26 | -4.93% | 26 | 385 | 35.30% |
| GOOGL240531C00160000 | 2024-04-16 1:13PM EDT | 2024-05-31 | 5.25 | 5.30 | 5.40 | -0.36 | -6.42% | 10 | 49 | 33.67% |
| GOOGL240621C00160000 | 2024-04-16 2:36PM EDT | 2024-06-21 | 6.50 | 6.45 | 6.60 | -0.20 | -2.99% | 5,465 | 14,785 | 32.48% |
| GOOGL240719C00160000 | 2024-04-16 2:17PM EDT | 2024-07-19 | 7.94 | 7.75 | 7.90 | -0.21 | -2.58% | 392 | 3,530 | 31.42% |
| GOOGL240816C00160000 | 2024-04-16 2:11PM EDT | 2024-08-16 | 10.10 | 9.75 | 9.90 | 0.00 | - | 28 | 1,179 | 33.19% |
| GOOGL240920C00160000 | 2024-04-16 2:11PM EDT | 2024-09-20 | 11.70 | 11.15 | 11.30 | +0.15 | +1.30% | 6 | 5,964 | 32.72% |
| GOOGL241018C00160000 | 2024-04-16 10:05AM EDT | 2024-10-18 | 12.50 | 12.40 | 12.60 | -0.25 | -1.96% | 38 | 1,486 | 33.09% |
| GOOGL241115C00160000 | 2024-04-16 9:33AM EDT | 2024-11-15 | 13.94 | 14.15 | 14.30 | -0.76 | -5.17% | 3 | 357 | 34.44% |
| GOOGL241220C00160000 | 2024-04-16 10:33AM EDT | 2024-12-20 | 14.99 | 15.30 | 15.60 | -0.76 | -4.83% | 11 | 5,879 | 34.47% |
| GOOGL250117C00160000 | 2024-04-16 11:14AM EDT | 2025-01-17 | 16.35 | 16.45 | 16.60 | -0.45 | -2.68% | 15 | 13,454 | 34.53% |
| GOOGL250321C00160000 | 2024-04-15 3:58PM EDT | 2025-03-21 | 19.37 | 19.10 | 19.35 | 0.00 | - | 22 | 667 | 35.78% |
| GOOGL250620C00160000 | 2024-04-16 9:40AM EDT | 2025-06-20 | 22.19 | 22.30 | 22.85 | -0.51 | -2.25% | 30 | 7,233 | 37.00% |
| GOOGL250919C00160000 | 2024-04-12 9:50AM EDT | 2025-09-19 | 27.88 | 24.15 | 26.65 | 0.00 | - | 8 | 154 | 38.81% |
| GOOGL251219C00160000 | 2024-04-15 10:03AM EDT | 2025-12-19 | 30.53 | 26.35 | 28.65 | 0.00 | - | 2 | 1,485 | 38.34% |
| GOOGL260116C00160000 | 2024-04-15 3:57PM EDT | 2026-01-16 | 29.15 | 28.70 | 29.20 | 0.00 | - | 27 | 369 | 38.17% |
| GOOGL260618C00160000 | 2024-04-15 3:38PM EDT | 2026-06-18 | 34.70 | 31.15 | 33.85 | 0.00 | - | 1 | 562 | 39.51% |
| GOOGL261218C00160000 | 2024-04-15 2:47PM EDT | 2026-12-18 | 37.50 | 36.45 | 38.35 | -0.42 | -1.11% | 2 | 395 | 40.21% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00160000 | 2024-04-16 2:05PM EDT | 2024-04-19 | 5.22 | 5.15 | 5.40 | -0.18 | -3.33% | 157 | 2,187 | 35.65% |
| GOOGL240426P00160000 | 2024-04-16 2:35PM EDT | 2024-04-26 | 7.45 | 7.55 | 7.65 | -0.08 | -1.06% | 187 | 890 | 45.41% |
| GOOGL240503P00160000 | 2024-04-16 11:47AM EDT | 2024-05-03 | 8.30 | 8.05 | 8.20 | +0.13 | +1.59% | 5 | 321 | 39.70% |
| GOOGL240510P00160000 | 2024-04-16 1:26PM EDT | 2024-05-10 | 8.45 | 8.35 | 8.50 | -0.20 | -2.31% | 5 | 245 | 35.61% |
| GOOGL240517P00160000 | 2024-04-16 2:17PM EDT | 2024-05-17 | 9.05 | 9.00 | 9.10 | -0.08 | -0.88% | 97 | 2,556 | 34.85% |
| GOOGL240524P00160000 | 2024-04-15 3:24PM EDT | 2024-05-24 | 9.45 | 9.25 | 9.40 | 0.00 | - | 10 | 14 | 33.09% |
| GOOGL240531P00160000 | 2024-04-16 11:58AM EDT | 2024-05-31 | 9.42 | 9.50 | 9.65 | +1.97 | +26.44% | 2 | 13 | 31.64% |
| GOOGL240621P00160000 | 2024-04-16 1:58PM EDT | 2024-06-21 | 10.50 | 10.25 | 10.40 | +0.18 | +1.74% | 45 | 604 | 29.10% |
| GOOGL240719P00160000 | 2024-04-16 2:29PM EDT | 2024-07-19 | 11.25 | 10.95 | 11.05 | -0.05 | -0.44% | 60 | 2,231 | 26.52% |
| GOOGL240816P00160000 | 2024-04-16 1:36PM EDT | 2024-08-16 | 12.30 | 12.15 | 12.30 | -0.10 | -0.81% | 80 | 460 | 26.81% |
| GOOGL240920P00160000 | 2024-04-16 10:00AM EDT | 2024-09-20 | 13.35 | 12.95 | 13.20 | +0.35 | +2.69% | 1 | 539 | 25.88% |
| GOOGL241018P00160000 | 2024-04-16 2:30PM EDT | 2024-10-18 | 13.80 | 13.60 | 13.80 | -0.22 | -1.57% | 12 | 1,105 | 25.21% |
| GOOGL241115P00160000 | 2024-04-16 12:04PM EDT | 2024-11-15 | 14.85 | 14.70 | 14.90 | +0.50 | +3.48% | 23 | 60 | 25.83% |
| GOOGL241220P00160000 | 2024-04-16 9:43AM EDT | 2024-12-20 | 16.00 | 15.35 | 15.55 | +0.37 | +2.37% | 2 | 886 | 25.22% |
| GOOGL250117P00160000 | 2024-04-16 10:16AM EDT | 2025-01-17 | 15.95 | 15.90 | 16.10 | -0.05 | -0.31% | 94 | 3,195 | 24.93% |
| GOOGL250321P00160000 | 2024-04-15 3:54PM EDT | 2025-03-21 | 17.45 | 17.05 | 17.40 | 0.00 | - | 1,022 | 1,559 | 24.68% |
| GOOGL250620P00160000 | 2024-04-16 10:48AM EDT | 2025-06-20 | 19.41 | 18.70 | 19.05 | +1.81 | +10.28% | 5 | 208 | 24.38% |
| GOOGL250919P00160000 | 2024-04-16 9:52AM EDT | 2025-09-19 | 20.36 | 18.90 | 21.60 | +2.40 | +13.36% | 1 | 65 | 25.60% |
| GOOGL251219P00160000 | 2024-04-16 9:52AM EDT | 2025-12-19 | 21.57 | 21.25 | 21.90 | +1.17 | +5.74% | 1 | 501 | 24.00% |
| GOOGL260116P00160000 | 2024-04-15 1:19PM EDT | 2026-01-16 | 20.95 | 21.50 | 22.45 | 0.00 | - | 54 | 534 | 24.14% |
| GOOGL260618P00160000 | 2024-04-09 10:07AM EDT | 2026-06-18 | 22.75 | 22.90 | 24.90 | 0.00 | - | - | 1 | 24.39% |
| GOOGL261218P00160000 | 2024-04-15 1:11PM EDT | 2026-12-18 | 24.59 | 25.15 | 25.85 | 0.00 | - | 1 | 30 | 22.93% |
