Deutsche Märkte öffnen in 4 Stunden 24 Minuten
Nikkei 225
37.840,54 +212,06 (+0,56%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.082,80 +160,30 (+0,27%) CMC Crypto 200
1.394,81 +12,24 (+0,89%) 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:180.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00180000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.14 | 0.14 | 0.15 | +0.01 | +7.69% | 8,043 | 6,721 | 144.92% |
| GOOGL240503C00180000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.30 | 0.28 | 0.30 | +0.03 | +11.11% | 1,208 | 1,968 | 58.20% |
| GOOGL240510C00180000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 0.44 | 0.38 | 0.49 | +0.05 | +12.82% | 160 | 629 | 47.56% |
| GOOGL240517C00180000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.59 | 0.59 | 0.65 | -0.11 | -15.71% | 1,167 | 7,423 | 41.99% |
| GOOGL240524C00180000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 0.75 | 0.11 | 0.90 | -0.23 | -23.47% | 256 | 94 | 39.80% |
| GOOGL240531C00180000 | 2024-04-25 3:54PM EDT | 2024-05-31 | 0.82 | 0.60 | 1.62 | -0.30 | -26.79% | 328 | 251 | 42.51% |
| GOOGL240621C00180000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.50 | 1.47 | 1.50 | -0.29 | -16.20% | 4,269 | 6,264 | 32.96% |
| GOOGL240719C00180000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 2.26 | 2.19 | 3.00 | -0.42 | -15.67% | 549 | 2,430 | 34.46% |
| GOOGL240816C00180000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 3.72 | 3.60 | 3.80 | -0.53 | -12.47% | 149 | 3,392 | 32.90% |
| GOOGL240920C00180000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 4.84 | 4.75 | 5.00 | -0.51 | -9.53% | 120 | 2,804 | 32.46% |
| GOOGL241018C00180000 | 2024-04-25 9:57AM EDT | 2024-10-18 | 5.74 | 4.45 | 6.80 | -0.79 | -12.10% | 85 | 384 | 34.56% |
| GOOGL241115C00180000 | 2024-04-25 2:47PM EDT | 2024-11-15 | 7.22 | 5.50 | 7.60 | -0.33 | -4.37% | 10 | 743 | 34.01% |
| GOOGL241220C00180000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 8.25 | 8.05 | 8.55 | -0.72 | -8.03% | 35 | 4,798 | 33.47% |
| GOOGL250117C00180000 | 2024-04-25 3:53PM EDT | 2025-01-17 | 9.08 | 8.90 | 9.20 | -1.12 | -10.98% | 697 | 11,455 | 32.98% |
| GOOGL250321C00180000 | 2024-04-25 2:48PM EDT | 2025-03-21 | 11.20 | 9.05 | 12.50 | -1.45 | -11.46% | 6 | 1,064 | 35.51% |
| GOOGL250620C00180000 | 2024-04-25 2:23PM EDT | 2025-06-20 | 13.27 | 12.00 | 16.75 | -2.38 | -15.21% | 13 | 754 | 37.93% |
| GOOGL250919C00180000 | 2024-04-25 1:10PM EDT | 2025-09-19 | 17.03 | 15.15 | 20.00 | -1.77 | -9.41% | 2 | 74 | 38.83% |
| GOOGL251219C00180000 | 2024-04-25 2:20PM EDT | 2025-12-19 | 19.57 | 18.95 | 21.85 | -2.04 | -9.44% | 6 | 2,512 | 38.10% |
| GOOGL260116C00180000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 21.20 | 20.65 | 23.50 | -0.60 | -2.75% | 8 | 389 | 39.26% |
| GOOGL260618C00180000 | 2024-04-25 12:13PM EDT | 2026-06-18 | 24.49 | 22.50 | 27.50 | -1.86 | -7.06% | 5 | 23 | 39.60% |
| GOOGL261218C00180000 | 2024-04-23 11:25AM EDT | 2026-12-18 | 30.80 | 27.00 | 32.00 | 0.00 | - | 10 | 92 | 40.11% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00180000 | 2024-04-12 10:01AM EDT | 2024-04-26 | 20.35 | 22.45 | 26.50 | 0.00 | - | 3 | 0 | 182.81% |
| GOOGL240503P00180000 | 2024-04-15 9:32AM EDT | 2024-05-03 | 21.70 | 22.65 | 24.50 | 0.00 | - | - | 5 | 65.43% |
| GOOGL240510P00180000 | 2024-04-24 3:13PM EDT | 2024-05-10 | 21.52 | 23.60 | 25.05 | 0.00 | - | 2 | 34 | 57.76% |
| GOOGL240517P00180000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 21.26 | 23.00 | 25.55 | 0.00 | - | 179 | 344 | 53.61% |
| GOOGL240621P00180000 | 2024-04-25 2:07PM EDT | 2024-06-21 | 24.52 | 23.75 | 25.75 | +2.27 | +10.20% | 26 | 25 | 34.67% |
| GOOGL240719P00180000 | 2024-04-25 2:00PM EDT | 2024-07-19 | 24.75 | 23.75 | 26.45 | -0.90 | -3.51% | 240 | 111 | 31.92% |
| GOOGL240816P00180000 | 2024-04-25 12:47PM EDT | 2024-08-16 | 25.62 | 24.25 | 27.00 | +0.55 | +2.19% | 10 | 4 | 29.90% |
| GOOGL240920P00180000 | 2024-04-25 12:50PM EDT | 2024-09-20 | 26.30 | 24.85 | 26.85 | +2.49 | +10.46% | 434 | 12 | 25.62% |
| GOOGL241115P00180000 | 2024-04-11 12:18PM EDT | 2024-11-15 | 25.75 | 26.20 | 28.45 | 0.00 | - | - | 6 | 26.25% |
| GOOGL241220P00180000 | 2024-04-08 11:05AM EDT | 2024-12-20 | 28.21 | 26.60 | 28.90 | 0.00 | - | 50 | 51 | 25.33% |
| GOOGL250117P00180000 | 2024-04-24 3:26PM EDT | 2025-01-17 | 25.53 | 26.90 | 28.75 | 0.00 | - | 4 | 336 | 23.63% |
| GOOGL250321P00180000 | 2024-04-25 3:59PM EDT | 2025-03-21 | 28.85 | 27.20 | 31.30 | +1.80 | +6.65% | 1 | 28 | 26.21% |
| GOOGL250620P00180000 | 2024-04-25 9:58AM EDT | 2025-06-20 | 30.25 | 27.65 | 30.60 | +1.09 | +3.74% | 7 | 134 | 22.04% |
| GOOGL251219P00180000 | 2024-04-12 3:41PM EDT | 2025-12-19 | 32.03 | 30.20 | 33.35 | 0.00 | - | 1 | 21 | 22.18% |
| GOOGL260116P00180000 | 2024-04-12 2:48PM EDT | 2026-01-16 | 32.00 | 30.65 | 33.55 | 0.00 | - | 2 | 72 | 21.94% |
| GOOGL260618P00180000 | 2024-02-05 11:14AM EDT | 2026-06-18 | 39.10 | 47.60 | 51.80 | 0.00 | - | 12 | 0 | 39.98% |
| GOOGL261218P00180000 | 2024-04-22 9:47AM EDT | 2026-12-18 | 36.85 | 34.25 | 36.60 | 0.00 | - | 4 | 5 | 20.89% |
