Deutsche Märkte öffnen in 6 Stunden 7 Minuten
Nikkei 225
37.299,15 -780,55 (-2,05%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.331,65 +1.591,59 (+2,76%) CMC Crypto 200
1.306,33 +420,79 (+47,25%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00165000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 993 | 41,207 | 44.53% |
| GOOGL240426C00165000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.73 | 1.69 | 1.73 | +0.11 | +6.79% | 1,542 | 3,460 | 52.37% |
| GOOGL240503C00165000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 2.31 | 2.29 | 2.35 | +0.19 | +8.96% | 304 | 1,270 | 44.43% |
| GOOGL240510C00165000 | 2024-04-18 1:29PM EDT | 2024-05-10 | 2.99 | 2.61 | 2.73 | +0.47 | +18.65% | 92 | 489 | 39.58% |
| GOOGL240517C00165000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 3.42 | 3.35 | 3.45 | +0.17 | +5.23% | 1,171 | 14,877 | 39.10% |
| GOOGL240524C00165000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 3.80 | 3.75 | 3.90 | +0.10 | +2.70% | 2,078 | 720 | 37.62% |
| GOOGL240531C00165000 | 2024-04-18 3:19PM EDT | 2024-05-31 | 4.25 | 3.95 | 4.15 | +0.28 | +7.05% | 16 | 55 | 35.69% |
| GOOGL240621C00165000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 5.35 | 5.10 | 5.25 | +0.35 | +7.00% | 351 | 13,236 | 33.76% |
| GOOGL240719C00165000 | 2024-04-18 3:50PM EDT | 2024-07-19 | 6.60 | 6.40 | 6.55 | +0.45 | +7.32% | 280 | 3,462 | 32.50% |
| GOOGL240816C00165000 | 2024-04-18 2:07PM EDT | 2024-08-16 | 8.45 | 8.25 | 8.40 | +0.25 | +3.05% | 196 | 6,946 | 33.77% |
| GOOGL240920C00165000 | 2024-04-18 3:50PM EDT | 2024-09-20 | 10.00 | 9.65 | 9.80 | +0.43 | +4.49% | 101 | 5,013 | 33.22% |
| GOOGL241018C00165000 | 2024-04-18 3:33PM EDT | 2024-10-18 | 11.10 | 10.80 | 11.00 | +0.25 | +2.30% | 42 | 461 | 33.32% |
| GOOGL241115C00165000 | 2024-04-18 2:42PM EDT | 2024-11-15 | 12.60 | 12.40 | 12.65 | -0.25 | -1.95% | 2 | 721 | 34.53% |
| GOOGL241220C00165000 | 2024-04-18 1:34PM EDT | 2024-12-20 | 14.10 | 13.75 | 14.00 | +0.65 | +4.83% | 8 | 3,772 | 34.63% |
| GOOGL250117C00165000 | 2024-04-18 1:37PM EDT | 2025-01-17 | 15.00 | 14.80 | 15.05 | +0.45 | +3.09% | 37 | 7,639 | 34.76% |
| GOOGL250321C00165000 | 2024-04-18 12:39PM EDT | 2025-03-21 | 17.78 | 16.45 | 17.60 | +0.44 | +2.54% | 1 | 440 | 35.61% |
| GOOGL250620C00165000 | 2024-04-17 11:08AM EDT | 2025-06-20 | 21.06 | 20.60 | 21.50 | 0.00 | - | 2 | 3,207 | 37.38% |
| GOOGL250919C00165000 | 2024-04-12 9:55AM EDT | 2025-09-19 | 25.82 | 23.40 | 24.70 | 0.00 | - | 4 | 94 | 38.27% |
| GOOGL251219C00165000 | 2024-04-17 3:53PM EDT | 2025-12-19 | 27.05 | 24.25 | 26.80 | 0.00 | - | 50 | 4,970 | 37.93% |
| GOOGL260116C00165000 | 2024-04-15 9:55AM EDT | 2026-01-16 | 28.65 | 27.05 | 28.60 | 0.00 | - | 1 | 643 | 39.30% |
| GOOGL260618C00165000 | 2024-04-15 3:19PM EDT | 2026-06-18 | 30.00 | 30.75 | 34.00 | 0.00 | - | 2 | 51 | 41.28% |
| GOOGL261218C00165000 | 2024-04-16 2:25PM EDT | 2026-12-18 | 35.67 | 35.20 | 36.70 | 0.00 | - | 3 | 294 | 39.93% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00165000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 9.00 | 8.60 | 9.25 | -0.50 | -5.26% | 8 | 5 | 78.32% |
| GOOGL240426P00165000 | 2024-04-18 3:29PM EDT | 2024-04-26 | 10.15 | 10.25 | 10.60 | -0.40 | -3.79% | 13 | 598 | 51.00% |
| GOOGL240503P00165000 | 2024-04-18 3:52PM EDT | 2024-05-03 | 10.80 | 10.90 | 11.20 | -0.37 | -3.31% | 2 | 42 | 43.12% |
| GOOGL240510P00165000 | 2024-04-15 2:11PM EDT | 2024-05-10 | 11.65 | 11.00 | 11.45 | 0.00 | - | 1 | 2 | 37.54% |
| GOOGL240517P00165000 | 2024-04-18 3:48PM EDT | 2024-05-17 | 11.50 | 11.75 | 11.95 | -0.40 | -3.36% | 154 | 653 | 35.97% |
| GOOGL240524P00165000 | 2024-04-15 10:20AM EDT | 2024-05-24 | 10.30 | 11.90 | 12.20 | 0.00 | - | 1 | 11 | 33.73% |
| GOOGL240531P00165000 | 2024-04-11 2:53PM EDT | 2024-05-31 | 9.90 | 10.75 | 13.55 | 0.00 | - | - | 2 | 37.77% |
| GOOGL240621P00165000 | 2024-04-18 1:28PM EDT | 2024-06-21 | 12.80 | 12.75 | 13.15 | -0.30 | -2.29% | 45 | 346 | 29.31% |
| GOOGL240719P00165000 | 2024-04-17 1:55PM EDT | 2024-07-19 | 13.50 | 13.40 | 13.90 | 0.00 | - | 328 | 568 | 27.02% |
| GOOGL240816P00165000 | 2024-04-15 9:56AM EDT | 2024-08-16 | 13.20 | 14.70 | 14.95 | 0.00 | - | 8 | 176 | 26.75% |
| GOOGL240920P00165000 | 2024-04-15 9:31AM EDT | 2024-09-20 | 14.30 | 15.40 | 15.70 | 0.00 | - | 34 | 229 | 25.46% |
| GOOGL241018P00165000 | 2024-04-18 9:47AM EDT | 2024-10-18 | 16.55 | 15.95 | 16.30 | -0.50 | -2.93% | 13 | 82 | 24.84% |
| GOOGL241115P00165000 | 2024-04-15 2:51PM EDT | 2024-11-15 | 17.60 | 17.00 | 17.45 | 0.00 | - | 7 | 24 | 25.62% |
| GOOGL241220P00165000 | 2024-04-17 12:33PM EDT | 2024-12-20 | 18.23 | 17.70 | 17.95 | 0.00 | - | 2 | 88 | 24.72% |
| GOOGL250117P00165000 | 2024-04-18 12:13PM EDT | 2025-01-17 | 18.10 | 18.10 | 18.35 | -0.40 | -2.16% | 37 | 206 | 24.18% |
| GOOGL250321P00165000 | 2024-04-17 9:42AM EDT | 2025-03-21 | 18.95 | 18.80 | 20.65 | 0.00 | - | 10 | 192 | 25.68% |
| GOOGL250620P00165000 | 2024-04-15 1:05PM EDT | 2025-06-20 | 20.10 | 18.70 | 21.40 | 0.00 | - | 20 | 30 | 23.91% |
| GOOGL251219P00165000 | 2024-04-15 1:07PM EDT | 2025-12-19 | 22.90 | 22.50 | 24.05 | 0.00 | - | 23 | 24 | 23.34% |
| GOOGL260116P00165000 | 2024-04-16 2:38PM EDT | 2026-01-16 | 25.10 | 22.60 | 24.50 | 0.00 | - | 2 | 773 | 23.37% |
| GOOGL260618P00165000 | 2024-01-25 11:31AM EDT | 2026-06-18 | 26.51 | 29.15 | 31.55 | 0.00 | - | 20 | 20 | 28.69% |
| GOOGL261218P00165000 | 2024-04-08 3:02PM EDT | 2026-12-18 | 28.00 | 27.15 | 29.25 | 0.00 | - | 3 | 7 | 23.59% |
