Deutsche Märkte öffnen in 3 Stunden 22 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.665,30 +2.106,93 (+3,93%) CMC Crypto 200
1.290,30 +19,56 (+1,54%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00050000 | 2024-04-29 1:45PM EDT | 2024-05-17 | 117.22 | 116.05 | 117.15 | 0.00 | - | 20 | 6 | 304.88% |
| GOOGL240621C00050000 | 2024-04-29 1:45PM EDT | 2024-06-21 | 117.37 | 116.50 | 117.40 | 0.00 | - | 20 | 182 | 154.98% |
| GOOGL240920C00050000 | 2024-04-26 11:57AM EDT | 2024-09-20 | 122.64 | 117.00 | 118.40 | 0.00 | - | 1 | 37 | 112.94% |
| GOOGL241115C00050000 | 2024-02-26 11:56AM EDT | 2024-11-15 | 91.50 | 99.10 | 102.45 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00050000 | 2024-04-26 10:48AM EDT | 2024-12-20 | 122.54 | 116.55 | 118.45 | 0.00 | - | 1 | 162 | 84.64% |
| GOOGL250117C00050000 | 2024-04-30 3:16PM EDT | 2025-01-17 | 115.30 | 116.20 | 119.55 | 0.00 | - | 1 | 3,821 | 85.67% |
| GOOGL250620C00050000 | 2024-04-19 12:17PM EDT | 2025-06-20 | 106.50 | 116.55 | 121.45 | 0.00 | - | 1 | 109 | 78.25% |
| GOOGL250919C00050000 | 2024-02-08 4:03PM EDT | 2025-09-19 | 99.60 | 87.05 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL251219C00050000 | 2024-04-26 12:25PM EDT | 2025-12-19 | 125.30 | 117.55 | 121.95 | 0.00 | - | 14 | 987 | 69.89% |
| GOOGL260116C00050000 | 2024-04-26 10:49AM EDT | 2026-01-16 | 125.00 | 117.50 | 121.90 | 0.00 | - | 1 | 39 | 68.01% |
| GOOGL260618C00050000 | 2024-04-30 3:26PM EDT | 2026-06-18 | 118.20 | 118.00 | 122.95 | 0.00 | - | 1 | 12 | 64.77% |
| GOOGL261218C00050000 | 2024-05-01 10:06AM EDT | 2026-12-18 | 120.00 | 119.00 | 123.50 | 0.00 | - | 1 | 52 | 61.45% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00050000 | 2024-01-31 12:32PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,757 | 50.00% |
| GOOGL240920P00050000 | 2024-03-19 9:58AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,549 | 73.83% |
| GOOGL241220P00050000 | 2024-04-02 3:13PM EDT | 2024-12-20 | 0.07 | 0.02 | 0.09 | 0.00 | - | 11 | 1,727 | 57.42% |
| GOOGL250117P00050000 | 2024-04-23 1:54PM EDT | 2025-01-17 | 0.04 | 0.04 | 0.06 | 0.00 | - | 100 | 5,181 | 53.71% |
| GOOGL250620P00050000 | 2024-04-03 1:58PM EDT | 2025-06-20 | 0.20 | 0.00 | 0.29 | 0.00 | - | 1 | 1,800 | 52.88% |
| GOOGL251219P00050000 | 2024-04-22 12:05PM EDT | 2025-12-19 | 0.30 | 0.22 | 0.34 | 0.00 | - | 1 | 1,895 | 45.12% |
| GOOGL260116P00050000 | 2024-03-01 1:30PM EDT | 2026-01-16 | 0.35 | 0.08 | 1.00 | 0.00 | - | 17 | 105 | 52.91% |
| GOOGL260618P00050000 | 2024-03-11 10:25AM EDT | 2026-06-18 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 51.10% |
| GOOGL261218P00050000 | 2024-02-26 1:41PM EDT | 2026-12-18 | 0.85 | 0.00 | 3.90 | 0.00 | - | 6 | 6 | 58.51% |
