Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.370,63 +286,07 (+0,48%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:215.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00215000 | 2024-04-22 11:42AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.24 | 0.00 | - | 2 | 6 | 90.63% |
| GOOGL240517C00215000 | 2024-05-03 11:08AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 132 | 61.33% |
| GOOGL240524C00215000 | 2024-04-26 3:50PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.04 | 0.00 | - | 9 | 9 | 43.16% |
| GOOGL240531C00215000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 40 | 37.11% |
| GOOGL240621C00215000 | 2024-05-03 10:49AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.11 | -0.04 | -36.36% | 1 | 1,492 | 31.64% |
| GOOGL240719C00215000 | 2024-04-30 1:15PM EDT | 2024-07-19 | 0.24 | 0.18 | 0.24 | 0.00 | - | 1 | 13 | 28.32% |
| GOOGL240816C00215000 | 2024-05-03 10:36AM EDT | 2024-08-16 | 0.56 | 0.63 | 0.69 | -0.05 | -8.20% | 6 | 204 | 29.42% |
| GOOGL240920C00215000 | 2024-05-02 11:49AM EDT | 2024-09-20 | 1.01 | 1.11 | 1.16 | 0.00 | - | 4 | 1,017 | 28.60% |
| GOOGL241220C00215000 | 2024-05-03 12:51PM EDT | 2024-12-20 | 3.15 | 3.25 | 3.85 | 0.00 | - | 4 | 839 | 31.38% |
| GOOGL250117C00215000 | 2024-05-03 3:11PM EDT | 2025-01-17 | 4.00 | 3.90 | 4.05 | 0.00 | - | 201 | 2,228 | 30.15% |
| GOOGL250321C00215000 | 2024-05-03 1:03PM EDT | 2025-03-21 | 5.60 | 5.65 | 5.85 | -1.62 | -22.44% | 14 | 231 | 30.96% |
| GOOGL250620C00215000 | 2024-05-03 3:33PM EDT | 2025-06-20 | 8.35 | 8.30 | 9.20 | -0.04 | -0.48% | 3 | 3,327 | 33.08% |
| GOOGL250919C00215000 | 2024-05-03 1:41PM EDT | 2025-09-19 | 10.85 | 10.85 | 11.30 | 0.00 | - | 4 | 78 | 32.97% |
| GOOGL251219C00215000 | 2024-04-26 3:16PM EDT | 2025-12-19 | 15.90 | 13.40 | 14.00 | 0.00 | - | 6 | 296 | 33.79% |
| GOOGL260116C00215000 | 2024-05-02 3:01PM EDT | 2026-01-16 | 14.32 | 13.75 | 17.00 | 0.00 | - | 2 | 1,022 | 36.66% |
| GOOGL260618C00215000 | 2024-04-26 1:35PM EDT | 2026-06-18 | 20.57 | 16.05 | 19.05 | 0.00 | - | 1 | 2 | 35.02% |
| GOOGL261218C00215000 | 2024-04-26 1:32PM EDT | 2026-12-18 | 25.80 | 20.50 | 23.90 | 0.00 | - | 111 | 122 | 36.06% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00215000 | 2024-05-01 3:15PM EDT | 2024-05-10 | 48.36 | 46.85 | 48.80 | +48.36 | - | - | 0 | 77.73% |
| GOOGL240517P00215000 | 2024-04-16 2:34PM EDT | 2024-05-17 | 60.15 | 47.40 | 48.20 | 0.00 | - | - | 0 | 75.15% |
| GOOGL240621P00215000 | 2023-01-31 2:49PM EDT | 2024-06-21 | 117.30 | 121.45 | 124.35 | 0.00 | - | 2 | 0 | 381.57% |
| GOOGL241220P00215000 | 2023-09-06 3:34PM EDT | 2024-12-20 | 81.00 | 76.10 | 78.90 | 0.00 | - | 2 | 0 | 84.66% |
| GOOGL250620P00215000 | 2023-10-25 9:38AM EDT | 2025-06-20 | 88.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL260618P00215000 | 2024-04-26 10:50AM EDT | 2026-06-18 | 49.36 | 51.25 | 54.50 | 0.00 | - | 1 | 1 | 21.10% |
| GOOGL261218P00215000 | 2024-03-27 11:15AM EDT | 2026-12-18 | 66.43 | 49.00 | 51.45 | 0.00 | - | 2 | 7 | 15.19% |
