Deutsche Märkte geschlossen
DAX
18.742,22 -30,63 (-0,16%) Euro Stoxx 50
5.078,96 -6,12 (-0,12%) Dow Jones 30
39.449,69 -63,15 (-0,16%) Gold
2.341,70 -33,30 (-1,40%) EUR/USD
1,0793 +0,0021 (+0,19%) Bitcoin EUR
58.141,31 +1.173,67 (+2,06%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:28PM EDT. Markt geöffnet.
Strike:240.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00240000 | 2024-04-26 10:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 265 | 101.56% |
| GOOGL240531C00240000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.03 | - | 0.02 | 0.00 | - | - | 1 | 55.47% |
| GOOGL240621C00240000 | 2024-05-10 10:59AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 1,633 | 39.84% |
| GOOGL240816C00240000 | 2024-05-13 9:53AM EDT | 2024-08-16 | 0.13 | 0.12 | 0.16 | -0.02 | -13.33% | 10 | 154 | 31.35% |
| GOOGL240920C00240000 | 2024-05-09 11:11AM EDT | 2024-09-20 | 0.27 | 0.24 | 0.32 | -0.08 | -22.86% | 20 | 1,571 | 29.74% |
| GOOGL241018C00240000 | 2024-05-09 2:00PM EDT | 2024-10-18 | 0.54 | 0.38 | 0.47 | 0.00 | - | 10 | 112 | 28.77% |
| GOOGL241115C00240000 | 2024-05-01 12:21PM EDT | 2024-11-15 | 1.01 | 0.77 | 0.83 | 0.00 | - | 8 | 125 | 29.49% |
| GOOGL241220C00240000 | 2024-05-10 9:48AM EDT | 2024-12-20 | 1.25 | 1.07 | 1.19 | 0.00 | - | 38 | 910 | 29.18% |
| GOOGL250117C00240000 | 2024-05-13 9:58AM EDT | 2025-01-17 | 1.25 | 1.37 | 1.45 | -0.33 | -20.89% | 10 | 987 | 28.74% |
| GOOGL250321C00240000 | 2024-05-10 1:43PM EDT | 2025-03-21 | 2.45 | 2.22 | 2.62 | 0.00 | - | 1 | 46 | 29.77% |
| GOOGL250620C00240000 | 2024-05-10 2:02PM EDT | 2025-06-20 | 4.60 | 3.45 | 5.00 | 0.00 | - | 14 | 1,347 | 31.78% |
| GOOGL250919C00240000 | 2024-05-10 3:26PM EDT | 2025-09-19 | 6.90 | 5.25 | 7.10 | 0.00 | - | 30 | 102 | 32.44% |
| GOOGL251219C00240000 | 2024-05-07 12:13PM EDT | 2025-12-19 | 7.68 | 8.10 | 8.75 | -1.77 | -18.73% | 2 | 465 | 32.29% |
| GOOGL260116C00240000 | 2024-05-07 12:50PM EDT | 2026-01-16 | 10.20 | 8.60 | 8.95 | 0.00 | - | 5 | 3,576 | 31.83% |
| GOOGL260618C00240000 | 2024-05-03 10:11AM EDT | 2026-06-18 | 12.00 | 11.45 | 12.35 | 0.00 | - | 1 | 65 | 32.59% |
| GOOGL261218C00240000 | 2024-05-06 11:08AM EDT | 2026-12-18 | 15.85 | 15.50 | 16.55 | -0.29 | -1.80% | 1 | 123 | 33.55% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00240000 | 2024-03-18 1:51PM EDT | 2024-05-17 | 91.75 | 82.60 | 86.35 | 0.00 | - | 20 | 0 | 415.09% |
| GOOGL250117P00240000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 81.60 | 72.65 | 73.75 | 0.00 | - | 10 | 0 | 32.63% |
| GOOGL260116P00240000 | 2024-03-04 4:59PM EDT | 2026-01-16 | 106.47 | 82.60 | 87.45 | 0.00 | - | 10 | 0 | 41.25% |
| GOOGL261218P00240000 | 2024-04-02 9:31AM EDT | 2026-12-18 | 86.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
