Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.667,64 +441,98 (+1,16%) Gold
2.306,70 -2,90 (-0,13%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
57.442,20 +2.498,06 (+4,55%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:28PM EDT. Markt geöffnet.
Strike:170.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00170000 | 2024-05-03 1:10PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.18 | -94.74% | 14,588 | 13,945 | 21.88% |
| GOOGL240510C00170000 | 2024-05-03 1:12PM EDT | 2024-05-10 | 1.17 | 1.18 | 1.19 | -0.31 | -20.67% | 12,630 | 6,076 | 26.45% |
| GOOGL240517C00170000 | 2024-05-03 1:12PM EDT | 2024-05-17 | 2.45 | 2.44 | 2.48 | -0.37 | -13.12% | 4,844 | 15,412 | 29.81% |
| GOOGL240524C00170000 | 2024-05-03 1:08PM EDT | 2024-05-24 | 3.07 | 3.00 | 3.10 | -0.38 | -11.01% | 593 | 1,463 | 28.60% |
| GOOGL240531C00170000 | 2024-05-03 1:07PM EDT | 2024-05-31 | 3.50 | 3.45 | 3.55 | -0.40 | -10.26% | 1,566 | 1,656 | 27.39% |
| GOOGL240607C00170000 | 2024-05-03 1:06PM EDT | 2024-06-07 | 4.00 | 3.95 | 4.10 | -0.25 | -5.88% | 136 | 858 | 27.30% |
| GOOGL240621C00170000 | 2024-05-03 1:09PM EDT | 2024-06-21 | 4.95 | 4.90 | 5.05 | -0.42 | -7.82% | 2,595 | 19,799 | 27.10% |
| GOOGL240719C00170000 | 2024-05-03 1:10PM EDT | 2024-07-19 | 6.70 | 6.70 | 6.80 | -0.32 | -4.56% | 298 | 8,452 | 27.45% |
| GOOGL240816C00170000 | 2024-05-03 1:08PM EDT | 2024-08-16 | 9.30 | 9.25 | 9.30 | -0.15 | -1.59% | 419 | 2,223 | 30.56% |
| GOOGL240920C00170000 | 2024-05-03 12:53PM EDT | 2024-09-20 | 10.77 | 10.80 | 11.00 | -0.38 | -3.41% | 92 | 4,236 | 30.62% |
| GOOGL241018C00170000 | 2024-05-03 12:36PM EDT | 2024-10-18 | 12.03 | 12.10 | 12.30 | -0.22 | -1.80% | 12 | 1,335 | 30.85% |
| GOOGL241115C00170000 | 2024-05-03 1:04PM EDT | 2024-11-15 | 14.15 | 14.15 | 14.40 | -0.10 | -0.70% | 48 | 573 | 32.88% |
| GOOGL241220C00170000 | 2024-05-03 12:47PM EDT | 2024-12-20 | 15.60 | 15.55 | 15.75 | -0.24 | -1.52% | 3 | 2,488 | 32.85% |
| GOOGL250117C00170000 | 2024-05-03 12:57PM EDT | 2025-01-17 | 16.48 | 16.70 | 16.95 | -0.32 | -1.90% | 84 | 17,971 | 33.18% |
| GOOGL250321C00170000 | 2024-05-03 1:09PM EDT | 2025-03-21 | 19.56 | 19.50 | 19.70 | -0.38 | -1.91% | 29 | 190 | 34.18% |
| GOOGL250620C00170000 | 2024-05-03 12:27PM EDT | 2025-06-20 | 22.78 | 22.20 | 23.25 | -0.50 | -2.15% | 123 | 25,002 | 35.25% |
| GOOGL250919C00170000 | 2024-05-03 12:39PM EDT | 2025-09-19 | 25.99 | 25.95 | 28.20 | +0.69 | +2.73% | 2 | 89 | 38.33% |
| GOOGL251219C00170000 | 2024-05-02 9:32AM EDT | 2025-12-19 | 28.50 | 28.95 | 29.75 | 0.00 | - | 5 | 6,356 | 37.14% |
| GOOGL260116C00170000 | 2024-05-03 9:48AM EDT | 2026-01-16 | 28.90 | 29.75 | 30.50 | -0.65 | -2.20% | 5 | 4,193 | 37.18% |
| GOOGL260618C00170000 | 2024-05-03 11:46AM EDT | 2026-06-18 | 33.90 | 33.95 | 35.20 | -0.57 | -1.65% | 2 | 194 | 38.28% |
| GOOGL261218C00170000 | 2024-05-03 10:13AM EDT | 2026-12-18 | 37.50 | 37.75 | 39.55 | -2.00 | -5.06% | 9 | 557 | 38.62% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00170000 | 2024-05-03 1:03PM EDT | 2024-05-03 | 4.00 | 3.75 | 3.95 | -0.15 | -3.61% | 308 | 3,077 | 40.43% |
| GOOGL240510P00170000 | 2024-05-03 1:04PM EDT | 2024-05-10 | 4.98 | 4.60 | 4.95 | +0.16 | +3.32% | 379 | 1,108 | 27.52% |
| GOOGL240517P00170000 | 2024-05-03 1:07PM EDT | 2024-05-17 | 5.95 | 5.95 | 6.05 | -0.03 | -0.50% | 270 | 1,652 | 29.03% |
| GOOGL240524P00170000 | 2024-05-03 10:50AM EDT | 2024-05-24 | 7.80 | 6.35 | 6.50 | +1.40 | +21.88% | 52 | 1,015 | 26.88% |
| GOOGL240531P00170000 | 2024-05-03 12:40PM EDT | 2024-05-31 | 6.90 | 6.65 | 6.90 | +0.30 | +4.55% | 9 | 219 | 25.64% |
| GOOGL240607P00170000 | 2024-05-03 11:44AM EDT | 2024-06-07 | 7.70 | 7.05 | 7.25 | +0.90 | +13.24% | 7 | 1,562 | 24.74% |
| GOOGL240621P00170000 | 2024-05-03 12:25PM EDT | 2024-06-21 | 8.26 | 7.85 | 8.05 | +0.36 | +4.56% | 86 | 1,540 | 24.34% |
| GOOGL240719P00170000 | 2024-05-03 1:10PM EDT | 2024-07-19 | 9.10 | 8.95 | 9.10 | -0.07 | -0.76% | 72 | 1,604 | 22.96% |
| GOOGL240816P00170000 | 2024-05-03 1:10PM EDT | 2024-08-16 | 10.95 | 10.75 | 10.95 | -0.05 | -0.45% | 76 | 710 | 24.91% |
| GOOGL240920P00170000 | 2024-05-03 12:43PM EDT | 2024-09-20 | 12.00 | 11.80 | 11.90 | -0.05 | -0.41% | 43 | 771 | 23.91% |
| GOOGL241018P00170000 | 2024-05-03 9:55AM EDT | 2024-10-18 | 12.43 | 12.50 | 12.70 | -0.12 | -0.96% | 81 | 171 | 23.62% |
| GOOGL241115P00170000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 13.80 | 13.85 | 14.00 | -0.35 | -2.47% | 4 | 405 | 24.55% |
| GOOGL241220P00170000 | 2024-05-02 11:11AM EDT | 2024-12-20 | 15.20 | 14.60 | 14.80 | 0.00 | - | 12 | 223 | 24.13% |
| GOOGL250117P00170000 | 2024-05-03 12:57PM EDT | 2025-01-17 | 15.50 | 15.15 | 15.40 | +0.15 | +0.98% | 12 | 3,320 | 23.87% |
| GOOGL250321P00170000 | 2024-05-03 12:04PM EDT | 2025-03-21 | 17.29 | 16.75 | 16.85 | -0.27 | -1.54% | 1 | 18 | 23.74% |
| GOOGL250620P00170000 | 2024-05-03 12:53PM EDT | 2025-06-20 | 20.00 | 18.65 | 18.90 | 0.00 | - | 1 | 73 | 23.88% |
| GOOGL250919P00170000 | 2024-05-01 2:32PM EDT | 2025-09-19 | 21.33 | 20.25 | 21.00 | 0.00 | - | 1 | 17 | 24.32% |
| GOOGL251219P00170000 | 2024-04-26 12:59PM EDT | 2025-12-19 | 19.73 | 21.60 | 22.60 | 0.00 | - | 75 | 124 | 24.28% |
| GOOGL260116P00170000 | 2024-05-03 10:49AM EDT | 2026-01-16 | 22.90 | 22.10 | 22.70 | +1.50 | +7.01% | 1 | 111 | 23.84% |
| GOOGL260618P00170000 | 2024-04-29 10:22AM EDT | 2026-06-18 | 23.05 | 23.95 | 25.25 | 0.00 | - | 1 | 27 | 24.02% |
| GOOGL261218P00170000 | 2024-05-03 12:30PM EDT | 2026-12-18 | 26.45 | 25.85 | 26.65 | -0.25 | -0.94% | 10 | 16 | 22.93% |
