Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.273,52 -1.346,14 (-2,30%) CMC Crypto 200
1.307,04 +12,37 (+0,96%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00055000 | 2024-05-07 12:53PM EDT | 2024-06-21 | 116.40 | 114.25 | 115.05 | 0.00 | - | 3 | 260 | 148.44% |
| GOOGL240920C00055000 | 2024-01-30 10:36AM EDT | 2024-09-20 | 99.97 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| GOOGL241115C00055000 | 2024-03-08 2:24PM EDT | 2024-11-15 | 82.50 | 97.90 | 99.85 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00055000 | 2023-04-06 3:58PM EDT | 2024-12-20 | 59.38 | 53.50 | 58.50 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL250117C00055000 | 2024-05-02 10:20AM EDT | 2025-01-17 | 111.78 | 114.45 | 118.05 | 0.00 | - | 2 | 492 | 88.16% |
| GOOGL250620C00055000 | 2024-03-21 9:30AM EDT | 2025-06-20 | 98.03 | 100.00 | 105.00 | 0.00 | - | 1 | 91 | 0.00% |
| GOOGL251219C00055000 | 2024-01-29 4:01PM EDT | 2025-12-19 | 103.50 | 84.20 | 89.00 | 0.00 | - | 2 | 220 | 0.00% |
| GOOGL260116C00055000 | 2024-04-26 12:30PM EDT | 2026-01-16 | 119.84 | 115.55 | 120.40 | 0.00 | - | 20 | 31 | 66.55% |
| GOOGL260618C00055000 | 2024-03-18 9:42AM EDT | 2026-06-18 | 102.00 | 104.50 | 109.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00055000 | 2024-04-26 12:30PM EDT | 2026-12-18 | 121.59 | 117.50 | 122.00 | 0.00 | - | 20 | 38 | 60.27% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00055000 | 2024-03-05 12:23PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 7,078 | 104.69% |
| GOOGL240920P00055000 | 2024-01-16 10:30AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,885 | 50.00% |
| GOOGL241018P00055000 | 2024-02-26 3:04PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.11 | 0.00 | - | 7 | 7 | 64.06% |
| GOOGL241115P00055000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 54.69% |
| GOOGL241220P00055000 | 2024-05-06 11:36AM EDT | 2024-12-20 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 472 | 51.17% |
| GOOGL250117P00055000 | 2024-05-06 11:43AM EDT | 2025-01-17 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 2,620 | 50.78% |
| GOOGL250620P00055000 | 2024-04-15 3:19PM EDT | 2025-06-20 | 0.20 | 0.03 | 5.00 | 0.00 | - | 26 | 256 | 74.68% |
| GOOGL251219P00055000 | 2024-02-20 11:31AM EDT | 2025-12-19 | 0.60 | 0.00 | 1.14 | 0.00 | - | 25 | 304 | 52.17% |
| GOOGL260116P00055000 | 2024-04-01 1:11PM EDT | 2026-01-16 | 0.40 | 0.00 | 5.00 | 0.00 | - | 9 | 22 | 60.62% |
| GOOGL261218P00055000 | 2024-04-01 3:36PM EDT | 2026-12-18 | 1.87 | 0.00 | 1.85 | 0.00 | - | 3 | 4 | 45.47% |
