Deutsche Märkte öffnen in 5 Stunden 25 Minuten
Nikkei 225
38.612,88 +376,81 (+0,99%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.082,59 -531,25 (-0,89%) CMC Crypto 200
1.369,58 +56,95 (+4,34%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00200000 | 2024-05-06 9:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 809 | 56.25% |
| GOOGL240517C00200000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 484 | 6,036 | 42.19% |
| GOOGL240524C00200000 | 2024-05-03 9:54AM EDT | 2024-05-24 | 0.06 | 0.02 | 0.08 | +0.01 | +20.00% | 2 | 645 | 36.13% |
| GOOGL240531C00200000 | 2024-05-06 1:35PM EDT | 2024-05-31 | 0.09 | 0.04 | 0.10 | -0.02 | -18.18% | 31 | 231 | 31.74% |
| GOOGL240607C00200000 | 2024-05-06 3:12PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.13 | -0.04 | -28.57% | 7 | 1,532 | 29.15% |
| GOOGL240621C00200000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.23 | -0.03 | -11.54% | 2,295 | 10,424 | 26.76% |
| GOOGL240719C00200000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 0.60 | 0.59 | 0.63 | -0.05 | -7.69% | 593 | 2,865 | 25.81% |
| GOOGL240816C00200000 | 2024-05-06 2:52PM EDT | 2024-08-16 | 1.65 | 1.60 | 1.69 | 0.00 | - | 44 | 2,120 | 28.44% |
| GOOGL240920C00200000 | 2024-05-06 12:52PM EDT | 2024-09-20 | 2.43 | 2.36 | 2.65 | -0.11 | -4.33% | 18 | 7,449 | 28.36% |
| GOOGL241018C00200000 | 2024-05-06 12:28PM EDT | 2024-10-18 | 3.10 | 3.25 | 3.40 | -0.19 | -5.78% | 12 | 585 | 28.27% |
| GOOGL241115C00200000 | 2024-05-06 12:11PM EDT | 2024-11-15 | 4.50 | 4.70 | 5.05 | -0.25 | -5.26% | 5 | 1,641 | 30.59% |
| GOOGL241220C00200000 | 2024-05-06 3:53PM EDT | 2024-12-20 | 5.72 | 5.80 | 6.00 | -0.10 | -1.72% | 43 | 4,225 | 30.34% |
| GOOGL250117C00200000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 6.75 | 6.65 | 7.00 | +0.05 | +0.75% | 218 | 61,764 | 30.73% |
| GOOGL250321C00200000 | 2024-05-06 1:29PM EDT | 2025-03-21 | 8.83 | 9.05 | 9.45 | +0.23 | +2.67% | 41 | 616 | 31.93% |
| GOOGL250620C00200000 | 2024-05-06 2:28PM EDT | 2025-06-20 | 12.20 | 11.75 | 12.70 | +0.66 | +5.72% | 6 | 2,877 | 33.07% |
| GOOGL250919C00200000 | 2024-04-29 10:31AM EDT | 2025-09-19 | 16.00 | 14.80 | 16.90 | 0.00 | - | 22 | 1,164 | 35.45% |
| GOOGL251219C00200000 | 2024-05-06 11:01AM EDT | 2025-12-19 | 17.34 | 17.55 | 20.10 | +0.61 | +3.65% | 2 | 1,275 | 36.41% |
| GOOGL260116C00200000 | 2024-05-06 3:46PM EDT | 2026-01-16 | 18.60 | 18.50 | 20.45 | -0.40 | -2.11% | 6 | 1,340 | 35.99% |
| GOOGL260618C00200000 | 2024-05-02 11:53AM EDT | 2026-06-18 | 23.85 | 22.65 | 24.55 | +1.34 | +5.95% | 1 | 146 | 36.45% |
| GOOGL261218C00200000 | 2024-05-06 11:08AM EDT | 2026-12-18 | 26.97 | 27.00 | 28.90 | +0.12 | +0.45% | 1 | 856 | 36.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00200000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 33.40 | 31.35 | 33.50 | 0.00 | - | - | 3 | 106.64% |
| GOOGL240517P00200000 | 2024-05-06 10:59AM EDT | 2024-05-17 | 33.52 | 31.50 | 32.40 | -3.04 | -8.32% | 20 | 20 | 63.62% |
| GOOGL240524P00200000 | 2024-04-29 10:03AM EDT | 2024-05-24 | 31.60 | 31.35 | 32.55 | 0.00 | - | - | 1 | 52.71% |
| GOOGL240621P00200000 | 2024-05-06 12:17PM EDT | 2024-06-21 | 33.04 | 31.40 | 32.35 | +0.29 | +0.89% | 31 | 1 | 30.45% |
| GOOGL240719P00200000 | 2024-05-06 10:08AM EDT | 2024-07-19 | 33.10 | 31.55 | 32.25 | -1.70 | -4.89% | 10 | 10 | 22.85% |
| GOOGL240920P00200000 | 2024-04-26 11:54AM EDT | 2024-09-20 | 29.09 | 31.95 | 32.65 | 0.00 | - | 9 | 8 | 19.79% |
| GOOGL241018P00200000 | 2024-03-21 3:37PM EDT | 2024-10-18 | 50.30 | 44.15 | 48.10 | 0.00 | - | - | 0 | 55.69% |
| GOOGL241115P00200000 | 2024-04-26 11:52AM EDT | 2024-11-15 | 30.18 | 32.75 | 33.45 | 0.00 | - | 10 | 8 | 20.19% |
| GOOGL241220P00200000 | 2024-05-03 10:34AM EDT | 2024-12-20 | 37.20 | 33.20 | 33.95 | 0.00 | - | 2 | 12 | 20.23% |
| GOOGL250117P00200000 | 2024-05-01 11:00AM EDT | 2025-01-17 | 36.70 | 33.50 | 34.35 | 0.00 | - | 10 | 74 | 20.24% |
| GOOGL250321P00200000 | 2024-04-29 1:20PM EDT | 2025-03-21 | 36.14 | 32.85 | 36.65 | 0.00 | - | 1 | 4 | 23.22% |
| GOOGL250620P00200000 | 2024-04-29 12:58PM EDT | 2025-06-20 | 37.07 | 35.70 | 38.50 | 0.00 | - | 1 | 161 | 23.66% |
| GOOGL250919P00200000 | 2024-05-03 10:08AM EDT | 2025-09-19 | 39.70 | 37.00 | 39.30 | 0.00 | - | 4 | 6 | 22.59% |
| GOOGL251219P00200000 | 2023-12-08 2:31PM EDT | 2025-12-19 | 64.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260116P00200000 | 2024-04-26 11:29AM EDT | 2026-01-16 | 36.80 | 37.85 | 39.45 | 0.00 | - | 50 | 51 | 20.51% |
| GOOGL260618P00200000 | 2024-03-13 12:59PM EDT | 2026-06-18 | 59.95 | 45.75 | 47.65 | 0.00 | - | 1 | 1 | 27.37% |
| GOOGL261218P00200000 | 2024-04-26 2:07PM EDT | 2026-12-18 | 40.10 | 41.65 | 43.45 | 0.00 | - | 8 | 117 | 20.58% |
