Deutsche Märkte schließen in 4 Stunden 18 Minuten
DAX
18.307,61 +132,40 (+0,73%) Euro Stoxx 50
4.985,73 +28,77 (+0,58%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.323,40 -7,80 (-0,33%) EUR/USD
1,0770 -0,0003 (-0,03%) Bitcoin EUR
59.452,85 -244,95 (-0,41%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:190.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00190000 | 2024-05-06 3:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1,653 | 25.00% |
| GOOGL240517C00190000 | 2024-05-06 3:44PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 156 | 3,873 | 12.50% |
| GOOGL240524C00190000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 650 | 12.50% |
| GOOGL240531C00190000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 68 | 453 | 12.50% |
| GOOGL240607C00190000 | 2024-05-06 3:56PM EDT | 2024-06-07 | 0.39 | 0.00 | 0.00 | 0.00 | - | 29 | 1,493 | 12.50% |
| GOOGL240614C00190000 | 2024-05-06 2:32PM EDT | 2024-06-14 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 6.25% |
| GOOGL240621C00190000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 401 | 5,525 | 6.25% |
| GOOGL240719C00190000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 86 | 3,548 | 6.25% |
| GOOGL240816C00190000 | 2024-05-06 3:50PM EDT | 2024-08-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 148 | 1,839 | 6.25% |
| GOOGL240920C00190000 | 2024-05-06 3:50PM EDT | 2024-09-20 | 4.19 | 0.00 | 0.00 | 0.00 | - | 18 | 2,060 | 3.13% |
| GOOGL241018C00190000 | 2024-05-06 2:15PM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 626 | 3.13% |
| GOOGL241115C00190000 | 2024-05-06 2:50PM EDT | 2024-11-15 | 6.90 | 0.00 | 0.00 | 0.00 | - | 63 | 2,095 | 3.13% |
| GOOGL241220C00190000 | 2024-05-06 3:48PM EDT | 2024-12-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,756 | 3.13% |
| GOOGL250117C00190000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 9.31 | 0.00 | 0.00 | 0.00 | - | 57 | 4,884 | 3.13% |
| GOOGL250321C00190000 | 2024-05-06 3:44PM EDT | 2025-03-21 | 11.65 | 0.00 | 0.00 | 0.00 | - | 101 | 570 | 3.13% |
| GOOGL250620C00190000 | 2024-05-06 1:55PM EDT | 2025-06-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7,084 | 3.13% |
| GOOGL250919C00190000 | 2024-05-01 11:33AM EDT | 2025-09-19 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| GOOGL251219C00190000 | 2024-04-30 9:36AM EDT | 2025-12-19 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 540 | 1.56% |
| GOOGL260116C00190000 | 2024-05-06 12:19PM EDT | 2026-01-16 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GOOGL260618C00190000 | 2024-05-02 9:30AM EDT | 2026-06-18 | 26.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GOOGL261218C00190000 | 2024-05-03 10:06AM EDT | 2026-12-18 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00190000 | 2024-04-29 12:08PM EDT | 2024-05-10 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240517P00190000 | 2024-05-03 1:15PM EDT | 2024-05-17 | 23.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240524P00190000 | 2024-04-29 3:12PM EDT | 2024-05-24 | 24.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240531P00190000 | 2024-04-26 1:19PM EDT | 2024-05-31 | 18.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GOOGL240621P00190000 | 2024-05-02 11:31AM EDT | 2024-06-21 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.00% |
| GOOGL240719P00190000 | 2024-05-06 10:13AM EDT | 2024-07-19 | 23.62 | 0.00 | 0.00 | 0.00 | - | 5 | 343 | 0.00% |
| GOOGL240816P00190000 | 2024-04-26 9:44AM EDT | 2024-08-16 | 20.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL240920P00190000 | 2024-05-02 9:43AM EDT | 2024-09-20 | 26.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOGL241018P00190000 | 2024-04-26 11:36AM EDT | 2024-10-18 | 22.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241115P00190000 | 2024-04-26 9:42AM EDT | 2024-11-15 | 22.15 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| GOOGL241220P00190000 | 2024-04-26 11:38AM EDT | 2024-12-20 | 23.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117P00190000 | 2024-05-06 1:06PM EDT | 2025-01-17 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| GOOGL250321P00190000 | 2024-05-02 2:35PM EDT | 2025-03-21 | 28.85 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| GOOGL250620P00190000 | 2024-04-26 3:12PM EDT | 2025-06-20 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL250919P00190000 | 2024-04-26 11:35AM EDT | 2025-09-19 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GOOGL251219P00190000 | 2024-01-19 1:11PM EDT | 2025-12-19 | 46.00 | 49.15 | 50.70 | 0.00 | - | 10 | 2 | 43.23% |
| GOOGL260116P00190000 | 2024-04-22 2:55PM EDT | 2026-01-16 | 38.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL260618P00190000 | 2024-04-26 10:50AM EDT | 2026-06-18 | 32.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218P00190000 | 2024-05-01 1:40PM EDT | 2026-12-18 | 36.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
