Deutsche Märkte schließen in 1 Stunde 24 Minute
DAX
18.018,45 -99,87 (-0,55%) Euro Stoxx 50
4.945,74 -35,35 (-0,71%) Dow Jones 30
38.190,00 -196,09 (-0,51%) Gold
2.319,80 -37,90 (-1,61%) EUR/USD
1,0716 -0,0009 (-0,09%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:06AM EDT. Markt geöffnet.
Strike:195.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00195000 | 2024-04-29 3:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 289 | 50.00% |
| GOOGL240510C00195000 | 2024-04-29 3:28PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.06 | 0.00 | - | 164 | 601 | 40.23% |
| GOOGL240517C00195000 | 2024-04-30 9:45AM EDT | 2024-05-17 | 0.12 | 0.09 | 0.11 | +0.04 | +50.00% | 23 | 3,761 | 34.38% |
| GOOGL240524C00195000 | 2024-04-30 9:39AM EDT | 2024-05-24 | 0.24 | 0.08 | 0.23 | +0.09 | +60.00% | 1 | 126 | 33.01% |
| GOOGL240531C00195000 | 2024-04-30 9:37AM EDT | 2024-05-31 | 0.35 | 0.11 | 0.33 | +0.17 | +94.44% | 2 | 150 | 31.25% |
| GOOGL240607C00195000 | 2024-04-26 3:57PM EDT | 2024-06-07 | 0.62 | 0.18 | 0.39 | 0.00 | - | 45 | 44 | 29.30% |
| GOOGL240621C00195000 | 2024-04-30 9:40AM EDT | 2024-06-21 | 0.57 | 0.53 | 0.57 | +0.08 | +16.33% | 7 | 6,848 | 27.30% |
| GOOGL240719C00195000 | 2024-04-29 3:30PM EDT | 2024-07-19 | 1.04 | 1.11 | 1.17 | +0.03 | +2.97% | 2 | 1,299 | 26.50% |
| GOOGL240816C00195000 | 2024-04-29 3:16PM EDT | 2024-08-16 | 2.27 | 2.50 | 2.60 | 0.00 | - | 444 | 1,075 | 29.41% |
| GOOGL240920C00195000 | 2024-04-29 3:52PM EDT | 2024-09-20 | 3.36 | 3.55 | 3.70 | 0.00 | - | 246 | 1,095 | 29.24% |
| GOOGL241018C00195000 | 2024-04-29 3:25PM EDT | 2024-10-18 | 4.10 | 4.50 | 4.65 | 0.00 | - | 23 | 115 | 29.42% |
| GOOGL241115C00195000 | 2024-04-30 9:41AM EDT | 2024-11-15 | 6.27 | 6.10 | 6.20 | -1.53 | -19.62% | 1 | 214 | 31.06% |
| GOOGL241220C00195000 | 2024-04-29 3:14PM EDT | 2024-12-20 | 6.80 | 7.25 | 7.40 | 0.00 | - | 93 | 2,559 | 31.23% |
| GOOGL250117C00195000 | 2024-04-29 3:29PM EDT | 2025-01-17 | 7.82 | 8.20 | 8.35 | 0.00 | - | 369 | 5,057 | 31.39% |
| GOOGL250321C00195000 | 2024-04-29 12:08PM EDT | 2025-03-21 | 10.75 | 10.70 | 11.75 | 0.00 | - | 24 | 179 | 33.99% |
| GOOGL250620C00195000 | 2024-04-29 1:05PM EDT | 2025-06-20 | 13.75 | 13.05 | 14.50 | 0.00 | - | 55 | 493 | 34.07% |
| GOOGL250919C00195000 | 2024-04-29 9:30AM EDT | 2025-09-19 | 18.18 | 15.70 | 18.25 | 0.00 | - | 1 | 22 | 35.73% |
| GOOGL251219C00195000 | 2024-04-18 12:49PM EDT | 2025-12-19 | 15.72 | 18.40 | 20.50 | 0.00 | - | 55 | 220 | 35.56% |
| GOOGL260116C00195000 | 2024-04-26 3:49PM EDT | 2026-01-16 | 23.05 | 20.40 | 21.10 | 0.00 | - | 9 | 1,044 | 35.45% |
| GOOGL260618C00195000 | 2024-04-26 10:34AM EDT | 2026-06-18 | 25.80 | 23.40 | 25.80 | 0.00 | - | 1 | 22 | 36.61% |
| GOOGL261218C00195000 | 2024-04-29 11:17AM EDT | 2026-12-18 | 29.80 | 28.15 | 30.55 | 0.00 | - | 3 | 38 | 37.34% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00195000 | 2024-04-26 9:43AM EDT | 2024-05-03 | 22.24 | 27.25 | 27.95 | 0.00 | - | 4 | 0 | 65.23% |
| GOOGL240510P00195000 | 2024-04-29 11:51AM EDT | 2024-05-10 | 27.65 | 26.90 | 27.95 | 0.00 | - | 1 | 0 | 39.26% |
| GOOGL240517P00195000 | 2024-04-26 1:09PM EDT | 2024-05-17 | 22.82 | 27.20 | 28.00 | 0.00 | - | 5 | 1 | 33.89% |
| GOOGL240621P00195000 | 2024-04-29 9:33AM EDT | 2024-06-21 | 26.10 | 27.20 | 27.80 | 0.00 | - | 3 | 4 | 0.00% |
| GOOGL240719P00195000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 22.62 | 27.50 | 28.10 | 0.00 | - | 2 | 2 | 17.97% |
| GOOGL240816P00195000 | 2024-04-11 11:38AM EDT | 2024-08-16 | 37.51 | 27.75 | 28.55 | 0.00 | - | - | 0 | 19.67% |
| GOOGL240920P00195000 | 2024-04-26 11:33AM EDT | 2024-09-20 | 25.55 | 28.15 | 28.80 | 0.00 | - | 4 | 12 | 18.56% |
| GOOGL241018P00195000 | 2024-04-26 9:35AM EDT | 2024-10-18 | 25.80 | 28.60 | 29.50 | 0.00 | - | 24 | 16 | 19.97% |
| GOOGL241220P00195000 | 2024-04-25 9:38AM EDT | 2024-12-20 | 42.30 | 30.00 | 30.95 | 0.00 | - | 2 | 0 | 21.27% |
| GOOGL250117P00195000 | 2024-04-19 2:59PM EDT | 2025-01-17 | 42.35 | 30.25 | 30.85 | 0.00 | - | 80 | 68 | 19.86% |
| GOOGL250321P00195000 | 2024-04-26 11:11AM EDT | 2025-03-21 | 29.17 | 30.55 | 32.65 | 0.00 | - | 2 | 2 | 21.60% |
| GOOGL250620P00195000 | 2024-04-29 12:58PM EDT | 2025-06-20 | 33.47 | 32.45 | 35.45 | 0.00 | - | 1 | 4 | 23.71% |
| GOOGL251219P00195000 | 2023-10-11 11:34AM EDT | 2025-12-19 | 55.79 | 60.45 | 64.65 | 0.00 | - | 2 | 1 | 52.20% |
| GOOGL260116P00195000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 42.10 | 35.25 | 37.05 | 0.00 | - | - | 44 | 21.37% |
| GOOGL260618P00195000 | 2024-02-05 11:14AM EDT | 2026-06-18 | 51.00 | 61.75 | 66.00 | 0.00 | - | 12 | 0 | 49.32% |
