Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.501,42 +113,66 (+0,29%) Gold
2.371,70 +31,40 (+1,34%) EUR/USD
1,0781 -0,0003 (-0,03%) Bitcoin EUR
56.641,38 -909,69 (-1,58%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:56PM EDT. Markt geöffnet.
Strike:250.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00250000 | 2024-04-26 11:26AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.03 | 0.00 | - | 38 | 411 | 42.77% |
| GOOGL240816C00250000 | 2024-05-09 3:25PM EDT | 2024-08-16 | 0.12 | 0.09 | 0.14 | 0.00 | - | 100 | 150 | 33.64% |
| GOOGL240920C00250000 | 2024-05-09 3:48PM EDT | 2024-09-20 | 0.25 | 0.22 | 0.24 | 0.00 | - | 202 | 195 | 31.15% |
| GOOGL241018C00250000 | 2024-05-09 2:00PM EDT | 2024-10-18 | 0.38 | 0.31 | 0.38 | 0.00 | - | 6 | 403 | 30.40% |
| GOOGL241115C00250000 | 2024-05-09 10:19AM EDT | 2024-11-15 | 0.65 | 0.60 | 0.68 | 0.00 | - | 1 | 21 | 31.01% |
| GOOGL241220C00250000 | 2024-05-06 3:56PM EDT | 2024-12-20 | 0.98 | 0.85 | 0.92 | 0.00 | - | 6 | 257 | 30.18% |
| GOOGL250117C00250000 | 2024-05-10 9:45AM EDT | 2025-01-17 | 1.15 | 1.06 | 1.12 | -0.03 | -2.54% | 4 | 1,042 | 29.61% |
| GOOGL250321C00250000 | 2024-05-08 3:41PM EDT | 2025-03-21 | 2.22 | 1.91 | 1.98 | 0.00 | - | 2 | 27 | 30.09% |
| GOOGL250620C00250000 | 2024-05-09 2:15PM EDT | 2025-06-20 | 3.65 | 3.30 | 3.45 | 0.00 | - | 634 | 3,285 | 30.65% |
| GOOGL250919C00250000 | 2024-05-07 2:52PM EDT | 2025-09-19 | 5.90 | 5.00 | 5.30 | 0.00 | - | 8 | 11 | 31.53% |
| GOOGL251219C00250000 | 2024-05-08 11:11AM EDT | 2025-12-19 | 7.50 | 6.85 | 7.35 | 0.00 | - | 1 | 421 | 32.40% |
| GOOGL260116C00250000 | 2024-05-07 1:41PM EDT | 2026-01-16 | 7.50 | 7.35 | 7.75 | -1.03 | -12.08% | 3 | 806 | 32.26% |
| GOOGL260618C00250000 | 2024-04-29 1:13PM EDT | 2026-06-18 | 11.30 | 10.55 | 10.85 | 0.00 | - | 4 | 32 | 32.86% |
| GOOGL261218C00250000 | 2024-05-09 12:19PM EDT | 2026-12-18 | 15.15 | 14.25 | 15.40 | 0.00 | - | 4 | 274 | 34.34% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00250000 | 2024-04-26 9:45AM EDT | 2024-09-20 | 78.00 | 81.90 | 82.60 | 0.00 | - | 5 | 0 | 33.50% |
| GOOGL241220P00250000 | 2024-01-22 2:40PM EDT | 2024-12-20 | 103.06 | 105.00 | 110.00 | 0.00 | - | - | 0 | 90.53% |
| GOOGL250117P00250000 | 2024-02-21 10:31AM EDT | 2025-01-17 | 108.90 | 96.95 | 101.00 | 0.00 | - | 2 | 0 | 69.35% |
| GOOGL250620P00250000 | 2024-01-10 3:30PM EDT | 2025-06-20 | 107.40 | 98.55 | 103.45 | 0.00 | - | - | 0 | 57.77% |
| GOOGL260116P00250000 | 2023-12-19 1:32PM EDT | 2026-01-16 | 113.70 | 104.10 | 108.90 | 0.00 | - | 1 | 0 | 53.52% |
| GOOGL261218P00250000 | 2024-05-03 10:07AM EDT | 2026-12-18 | 85.00 | 80.15 | 84.45 | 0.00 | - | 1 | 1 | 17.96% |
