Deutsche Märkte öffnen in 8 Stunden 45 Minuten
Nikkei 225
38.179,46 -49,64 (-0,13%) Dow Jones 30
39.431,51 -81,33 (-0,21%) Bitcoin EUR
58.279,79 +1.459,43 (+2,57%) CMC Crypto 200
1.297,62 +37,41 (+2,97%) Nasdaq Compositive
16.388,24 +47,34 (+0,29%) S&P 500
5.221,42 -1,26 (-0,02%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816C00270000 | 2024-05-09 2:44PM EDT | 2024-08-16 | 0.07 | 0.03 | 0.09 | 0.00 | - | 4 | 113 | 37.01% |
| GOOGL240920C00270000 | 2024-05-13 2:23PM EDT | 2024-09-20 | 0.13 | 0.07 | 0.19 | 0.00 | - | 250 | 104 | 34.77% |
| GOOGL241018C00270000 | 2024-05-13 12:55PM EDT | 2024-10-18 | 0.18 | 0.13 | 0.28 | -0.02 | -10.00% | 200 | 106 | 33.30% |
| GOOGL241115C00270000 | 2024-04-25 1:54PM EDT | 2024-11-15 | 0.54 | 0.28 | 0.47 | 0.00 | - | 1 | 17 | 33.23% |
| GOOGL241220C00270000 | 2024-05-02 3:29PM EDT | 2024-12-20 | 0.58 | 0.45 | 0.60 | 0.00 | - | - | 3 | 31.76% |
| GOOGL250117C00270000 | 2024-05-07 12:45PM EDT | 2025-01-17 | 0.80 | 0.57 | 0.79 | 0.00 | - | 5 | 236 | 31.41% |
| GOOGL250321C00270000 | 2024-05-13 11:09AM EDT | 2025-03-21 | 1.02 | 0.97 | 1.43 | -0.20 | -16.39% | 23 | 5 | 31.51% |
| GOOGL250620C00270000 | 2024-04-30 9:53AM EDT | 2025-06-20 | 2.70 | 1.35 | 2.79 | 0.00 | - | 10 | 179 | 32.33% |
| GOOGL250919C00270000 | 2024-04-26 10:10AM EDT | 2025-09-19 | 4.40 | 3.50 | 4.85 | 0.00 | - | 1 | 56 | 33.95% |
| GOOGL251219C00270000 | 2024-05-10 3:38PM EDT | 2025-12-19 | 5.20 | 5.05 | 5.85 | 0.00 | - | 6 | 14 | 33.04% |
| GOOGL260116C00270000 | 2024-05-06 3:06PM EDT | 2026-01-16 | 5.51 | 5.45 | 6.00 | 0.00 | - | 4 | 89 | 32.53% |
| GOOGL260618C00270000 | 2024-04-30 12:27PM EDT | 2026-06-18 | 8.25 | 8.10 | 10.50 | 0.00 | - | 12 | 45 | 35.30% |
| GOOGL261218C00270000 | 2024-04-30 12:27PM EDT | 2026-12-18 | 12.20 | 10.90 | 14.00 | 0.00 | - | 6 | 78 | 35.55% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117P00270000 | 2024-02-13 11:48AM EDT | 2025-01-17 | 123.46 | 124.50 | 129.10 | 0.00 | - | - | 0 | 92.31% |
| GOOGL261218P00270000 | 2024-01-23 1:04PM EDT | 2026-12-18 | 123.65 | 123.50 | 128.50 | 0.00 | - | 1 | 0 | 48.99% |
