Deutsche Märkte schließen in 4 Stunden 18 Minuten
DAX
17.958,78 -129,92 (-0,72%) Euro Stoxx 50
4.951,48 -38,40 (-0,77%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.340,90 +2,50 (+0,11%) EUR/USD
1,0728 +0,0028 (+0,26%) Bitcoin EUR
59.325,94 -2.618,33 (-4,23%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:210.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00210000 | 2024-04-18 1:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| GOOGL240503C00210000 | 2024-04-19 11:24AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 50.00% |
| GOOGL240510C00210000 | 2024-04-16 10:55AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GOOGL240517C00210000 | 2024-04-23 12:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,561 | 25.00% |
| GOOGL240524C00210000 | 2024-04-22 11:08AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| GOOGL240621C00210000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 2,352 | 12.50% |
| GOOGL240719C00210000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 26 | 454 | 12.50% |
| GOOGL240816C00210000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 43 | 191 | 12.50% |
| GOOGL240920C00210000 | 2024-04-23 10:36AM EDT | 2024-09-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 1,484 | 12.50% |
| GOOGL241018C00210000 | 2024-04-24 10:51AM EDT | 2024-10-18 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 6.25% |
| GOOGL241115C00210000 | 2024-04-24 3:32PM EDT | 2024-11-15 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 6.25% |
| GOOGL241220C00210000 | 2024-04-24 9:45AM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 470 | 6.25% |
| GOOGL250117C00210000 | 2024-04-24 3:53PM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 22 | 5,319 | 6.25% |
| GOOGL250321C00210000 | 2024-04-24 11:46AM EDT | 2025-03-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 6.25% |
| GOOGL250620C00210000 | 2024-04-24 1:10PM EDT | 2025-06-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6,363 | 6.25% |
| GOOGL250919C00210000 | 2024-04-18 2:05PM EDT | 2025-09-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| GOOGL251219C00210000 | 2024-04-22 9:43AM EDT | 2025-12-19 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 3.13% |
| GOOGL260116C00210000 | 2024-04-16 1:14PM EDT | 2026-01-16 | 12.65 | 0.00 | 0.00 | 0.00 | - | 6 | 198 | 3.13% |
| GOOGL260618C00210000 | 2024-04-12 3:42PM EDT | 2026-06-18 | 16.97 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| GOOGL261218C00210000 | 2024-04-22 1:23PM EDT | 2026-12-18 | 20.90 | 0.00 | 0.00 | 0.00 | - | 7 | 105 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00210000 | 2023-05-16 10:14AM EDT | 2024-06-21 | 92.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240719P00210000 | 2024-03-18 11:40AM EDT | 2024-07-19 | 59.80 | 54.20 | 54.90 | 0.00 | - | 2 | 0 | 54.68% |
| GOOGL250117P00210000 | 2024-04-12 11:32AM EDT | 2025-01-17 | 51.61 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| GOOGL250620P00210000 | 2024-04-23 12:31PM EDT | 2025-06-20 | 52.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL250919P00210000 | 2024-04-15 11:53AM EDT | 2025-09-19 | 52.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL251219P00210000 | 2023-08-04 9:49AM EDT | 2025-12-19 | 79.11 | 72.00 | 77.00 | 0.00 | - | 1 | 0 | 51.17% |
| GOOGL261218P00210000 | 2024-03-15 12:09PM EDT | 2026-12-18 | 70.00 | 55.30 | 56.85 | 0.00 | - | 2 | 2 | 19.44% |
