Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.092,16 +188,87 (+0,50%) Gold
2.308,80 -2,20 (-0,10%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.083,02 +1.908,63 (+3,59%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:07PM EDT. Markt geöffnet.
Strike:70.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00070000 | 2024-04-15 3:15PM EDT | 2024-05-17 | 85.23 | 94.85 | 95.60 | 0.00 | - | 2 | 8 | 169.14% |
| GOOGL240621C00070000 | 2024-04-22 10:04AM EDT | 2024-06-21 | 86.60 | 94.70 | 95.70 | 0.00 | - | 1 | 487 | 91.21% |
| GOOGL240719C00070000 | 2024-03-04 12:15PM EDT | 2024-07-19 | 63.50 | 85.70 | 86.50 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240816C00070000 | 2024-04-15 3:15PM EDT | 2024-08-16 | 86.23 | 95.35 | 96.15 | 0.00 | - | 2 | 8 | 85.79% |
| GOOGL240920C00070000 | 2024-04-26 9:49AM EDT | 2024-09-20 | 103.93 | 95.70 | 96.45 | 0.00 | - | 5 | 336 | 80.49% |
| GOOGL241018C00070000 | 2024-04-02 2:15PM EDT | 2024-10-18 | 86.40 | 95.85 | 96.70 | 0.00 | - | - | 20 | 76.44% |
| GOOGL241115C00070000 | 2024-03-08 2:00PM EDT | 2024-11-15 | 68.96 | 83.50 | 85.45 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00070000 | 2024-04-26 3:06PM EDT | 2024-12-20 | 103.75 | 96.55 | 97.45 | 0.00 | - | 36 | 210 | 72.68% |
| GOOGL250117C00070000 | 2024-04-26 9:58AM EDT | 2025-01-17 | 104.00 | 96.80 | 97.75 | 0.00 | - | 1 | 697 | 70.95% |
| GOOGL250620C00070000 | 2024-04-26 11:44AM EDT | 2025-06-20 | 106.00 | 97.65 | 99.65 | 0.00 | - | 2 | 119 | 64.01% |
| GOOGL251219C00070000 | 2024-05-01 3:55PM EDT | 2025-12-19 | 101.00 | 98.70 | 102.35 | 0.00 | - | 4 | 309 | 60.68% |
| GOOGL260116C00070000 | 2024-03-27 1:14PM EDT | 2026-01-16 | 85.60 | 105.25 | 109.50 | 0.00 | - | 1 | 61 | 80.54% |
| GOOGL260618C00070000 | 2024-03-19 9:40AM EDT | 2026-06-18 | 85.30 | 92.00 | 96.50 | 0.00 | - | 1 | 1 | 37.04% |
| GOOGL261218C00070000 | 2024-05-01 2:23PM EDT | 2026-12-18 | 103.00 | 100.80 | 105.25 | 0.00 | - | 1 | 79 | 54.50% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00070000 | 2024-03-12 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 146.88% |
| GOOGL240621P00070000 | 2024-04-19 9:58AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 6,502 | 80.47% |
| GOOGL240719P00070000 | 2024-04-10 3:52PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOGL240816P00070000 | 2024-03-18 12:17PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 4 | 62.11% |
| GOOGL240920P00070000 | 2024-02-23 11:10AM EDT | 2024-09-20 | 0.14 | 0.04 | 0.13 | 0.00 | - | 2 | 2,401 | 56.06% |
| GOOGL241018P00070000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.12 | 0.00 | - | 21 | 3,623 | 53.42% |
| GOOGL241115P00070000 | 2024-03-07 4:15PM EDT | 2024-11-15 | 0.32 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 51.95% |
| GOOGL241220P00070000 | 2024-04-26 1:22PM EDT | 2024-12-20 | 0.11 | 0.06 | 0.16 | 0.00 | - | 4 | 763 | 47.31% |
| GOOGL250117P00070000 | 2024-04-25 10:04AM EDT | 2025-01-17 | 0.22 | 0.06 | 0.00 | 0.00 | - | 14 | 2,913 | 25.00% |
| GOOGL250321P00070000 | 2024-04-24 3:24PM EDT | 2025-03-21 | 0.50 | 0.08 | 0.79 | 0.00 | - | 20 | 335 | 51.54% |
| GOOGL250620P00070000 | 2024-04-26 3:21PM EDT | 2025-06-20 | 0.40 | 0.25 | 0.43 | 0.00 | - | 12 | 2,522 | 40.97% |
| GOOGL250919P00070000 | 2024-03-19 9:50AM EDT | 2025-09-19 | 0.70 | 0.02 | 1.54 | 0.00 | - | 2 | 51 | 47.22% |
| GOOGL251219P00070000 | 2024-04-01 2:05PM EDT | 2025-12-19 | 0.71 | 0.05 | 1.03 | 0.00 | - | 2 | 771 | 39.97% |
| GOOGL260116P00070000 | 2024-04-29 1:41PM EDT | 2026-01-16 | 0.88 | 0.53 | 0.00 | 0.00 | - | 3 | 985 | 12.50% |
| GOOGL260618P00070000 | 2024-03-26 10:53AM EDT | 2026-06-18 | 1.75 | 0.01 | 5.00 | 0.00 | - | 2 | 18 | 51.92% |
| GOOGL261218P00070000 | 2024-04-26 3:13PM EDT | 2026-12-18 | 1.45 | 1.01 | 2.25 | 0.00 | - | 112 | 400 | 37.43% |
