Deutsche Märkte schließen in 33 Minuten
DAX
18.173,01 +255,73 (+1,43%) Euro Stoxx 50
5.012,99 +73,98 (+1,50%) Dow Jones 30
38.206,34 +120,54 (+0,32%) Gold
2.347,00 +4,50 (+0,19%) EUR/USD
1,0684 -0,0049 (-0,46%) Bitcoin EUR
59.780,26 +548,82 (+0,93%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:57AM EDT. Markt geöffnet.
Strike:65.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00065000 | 2024-04-18 3:22PM EDT | 2024-05-17 | 91.85 | 105.35 | 106.20 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240621C00065000 | 2024-04-15 11:20AM EDT | 2024-06-21 | 93.95 | 106.00 | 106.95 | 0.00 | - | 1 | 78 | 0.00% |
| GOOGL240920C00065000 | 2024-03-06 4:12PM EDT | 2024-09-20 | 68.38 | 88.65 | 89.50 | 0.00 | - | 150 | 212 | 0.00% |
| GOOGL241220C00065000 | 2024-03-08 2:00PM EDT | 2024-12-20 | 74.09 | 88.80 | 90.40 | 0.00 | - | 40 | 187 | 0.00% |
| GOOGL250117C00065000 | 2024-04-26 9:33AM EDT | 2025-01-17 | 109.00 | 107.15 | 108.65 | +13.33 | +13.93% | 40 | 336 | 64.23% |
| GOOGL250620C00065000 | 2024-04-22 3:05PM EDT | 2025-06-20 | 96.10 | 107.15 | 111.40 | 0.00 | - | 2 | 34 | 62.51% |
| GOOGL251219C00065000 | 2024-04-15 1:42PM EDT | 2025-12-19 | 97.00 | 108.55 | 112.95 | 0.00 | - | 1 | 672 | 59.50% |
| GOOGL260116C00065000 | 2024-04-15 10:14AM EDT | 2026-01-16 | 99.50 | 109.05 | 113.45 | 0.00 | - | 1 | 27 | 60.29% |
| GOOGL260618C00065000 | 2024-04-01 11:14AM EDT | 2026-06-18 | 96.20 | 110.05 | 114.50 | 0.00 | - | 8 | 4 | 57.73% |
| GOOGL261218C00065000 | 2024-01-16 10:30AM EDT | 2026-12-18 | 88.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00065000 | 2024-03-12 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| GOOGL240621P00065000 | 2024-04-04 3:11PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 4,099 | 88.67% |
| GOOGL240816P00065000 | 2024-03-05 1:18PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 64.84% |
| GOOGL240920P00065000 | 2024-04-26 10:37AM EDT | 2024-09-20 | 0.07 | 0.02 | 0.09 | +0.01 | +16.67% | 64 | 7,735 | 58.59% |
| GOOGL241018P00065000 | 2024-04-19 9:46AM EDT | 2024-10-18 | 0.08 | 0.03 | 0.13 | 0.00 | - | 560 | 4,167 | 55.96% |
| GOOGL241220P00065000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 0.10 | 0.02 | 0.22 | -0.01 | -9.09% | 3 | 1,952 | 50.39% |
| GOOGL250117P00065000 | 2024-04-01 11:52AM EDT | 2025-01-17 | 0.14 | 0.06 | 0.21 | 0.00 | - | 1 | 4,823 | 51.27% |
| GOOGL250620P00065000 | 2024-03-18 9:56AM EDT | 2025-06-20 | 0.54 | 0.00 | 0.80 | 0.00 | - | 5 | 296 | 50.42% |
| GOOGL251219P00065000 | 2024-04-26 10:28AM EDT | 2025-12-19 | 0.58 | 0.45 | 0.81 | -0.12 | -17.14% | 64 | 1,593 | 42.24% |
| GOOGL260116P00065000 | 2024-04-26 10:28AM EDT | 2026-01-16 | 0.66 | 0.30 | 0.85 | -0.13 | -16.46% | 64 | 786 | 41.65% |
| GOOGL260618P00065000 | 2024-02-28 3:26PM EDT | 2026-06-18 | 1.55 | 0.00 | 5.00 | 0.00 | - | - | 0 | 56.93% |
| GOOGL261218P00065000 | 2024-03-07 4:17PM EDT | 2026-12-18 | 2.16 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 51.27% |
