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 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.299,52 +4.326,91 (+7,87%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00230000 | 2024-05-01 11:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.50 | 0.00 | - | 12 | 9,896 | 80.66% |
| GOOGL240531C00230000 | 2024-04-26 10:51AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 47.85% |
| GOOGL240607C00230000 | 2024-04-26 1:29PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.07 | 0.00 | - | 147 | 304 | 42.77% |
| GOOGL240621C00230000 | 2024-04-30 1:34PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.07 | 0.00 | - | 2 | 1,073 | 36.13% |
| GOOGL240719C00230000 | 2024-04-30 1:34PM EDT | 2024-07-19 | 0.10 | 0.07 | 0.13 | 0.00 | - | 1 | 617 | 31.25% |
| GOOGL240816C00230000 | 2024-05-03 10:25AM EDT | 2024-08-16 | 0.27 | 0.26 | 0.35 | -0.04 | -12.90% | 1 | 22 | 31.08% |
| GOOGL240920C00230000 | 2024-05-01 11:05AM EDT | 2024-09-20 | 0.57 | 0.54 | 0.58 | 0.00 | - | 1 | 582 | 29.44% |
| GOOGL241018C00230000 | 2024-04-29 3:35PM EDT | 2024-10-18 | 0.89 | 0.81 | 0.85 | 0.00 | - | 103 | 139 | 28.98% |
| GOOGL241115C00230000 | 2024-05-03 10:50AM EDT | 2024-11-15 | 1.20 | 1.40 | 1.51 | -0.15 | -11.11% | 5 | 343 | 30.49% |
| GOOGL241220C00230000 | 2024-05-01 10:40AM EDT | 2024-12-20 | 1.86 | 1.90 | 1.97 | 0.00 | - | 20 | 446 | 30.01% |
| GOOGL250117C00230000 | 2024-05-03 2:59PM EDT | 2025-01-17 | 2.31 | 2.34 | 2.50 | +0.02 | +0.87% | 3 | 793 | 30.21% |
| GOOGL250321C00230000 | 2024-05-03 2:39PM EDT | 2025-03-21 | 3.73 | 3.60 | 3.85 | -0.26 | -6.52% | 3 | 94 | 30.78% |
| GOOGL250620C00230000 | 2024-05-03 12:19PM EDT | 2025-06-20 | 5.50 | 5.00 | 6.00 | -1.41 | -20.41% | 7 | 132 | 31.58% |
| GOOGL250919C00230000 | 2024-04-29 12:38PM EDT | 2025-09-19 | 8.59 | 8.00 | 9.35 | 0.00 | - | 11 | 97 | 33.99% |
| GOOGL251219C00230000 | 2024-04-26 2:17PM EDT | 2025-12-19 | 12.15 | 10.05 | 11.60 | 0.00 | - | 164 | 229 | 34.36% |
| GOOGL260116C00230000 | 2024-04-29 2:37PM EDT | 2026-01-16 | 11.15 | 10.35 | 11.90 | 0.00 | - | 277 | 997 | 33.97% |
| GOOGL260618C00230000 | 2024-04-26 9:37AM EDT | 2026-06-18 | 17.25 | 13.85 | 16.40 | 0.00 | - | 20 | 1 | 35.50% |
| GOOGL261218C00230000 | 2024-05-02 3:58PM EDT | 2026-12-18 | 18.98 | 18.25 | 19.95 | 0.00 | - | 4 | 103 | 35.38% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00230000 | 2024-02-12 10:30AM EDT | 2024-05-17 | 80.93 | 88.45 | 91.45 | 0.00 | - | - | 0 | 349.39% |
| GOOGL240621P00230000 | 2024-03-15 9:46AM EDT | 2024-06-21 | 87.17 | 71.80 | 72.75 | 0.00 | - | - | 0 | 109.86% |
| GOOGL240816P00230000 | 2024-04-24 10:07AM EDT | 2024-08-16 | 72.26 | 61.70 | 64.90 | 0.00 | - | - | 0 | 45.52% |
| GOOGL240920P00230000 | 2024-04-25 11:31AM EDT | 2024-09-20 | 74.60 | 62.25 | 63.30 | 0.00 | - | - | 0 | 29.13% |
| GOOGL250117P00230000 | 2024-04-03 10:42AM EDT | 2025-01-17 | 74.20 | 64.95 | 66.55 | 0.00 | - | 2 | 0 | 34.20% |
| GOOGL251219P00230000 | 2024-01-17 12:51PM EDT | 2025-12-19 | 89.30 | 87.00 | 92.00 | 0.00 | - | - | 0 | 53.09% |
