Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.470,23 -1.628,14 (-2,80%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00080000 | 2024-05-07 2:42PM EDT | 2024-05-17 | 90.87 | 88.00 | 89.45 | 0.00 | - | 1 | 22 | 203.52% |
| GOOGL240531C00080000 | 2024-05-07 9:54AM EDT | 2024-05-31 | 90.75 | 87.10 | 89.35 | 0.00 | - | 1 | 1 | 169.82% |
| GOOGL240621C00080000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 92.40 | 87.80 | 89.35 | 0.00 | - | 10 | 558 | 121.48% |
| GOOGL240719C00080000 | 2024-04-23 2:08PM EDT | 2024-07-19 | 79.55 | 88.10 | 89.65 | 0.00 | - | 1 | 14 | 78.61% |
| GOOGL240920C00080000 | 2024-05-06 10:13AM EDT | 2024-09-20 | 88.00 | 88.80 | 91.40 | 0.00 | - | 1 | 681 | 79.64% |
| GOOGL241115C00080000 | 2024-03-08 1:52PM EDT | 2024-11-15 | 59.64 | 74.00 | 75.90 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00080000 | 2024-03-18 9:49AM EDT | 2024-12-20 | 72.50 | 77.45 | 79.15 | 0.00 | - | 1 | 110 | 0.00% |
| GOOGL250117C00080000 | 2024-05-07 1:43PM EDT | 2025-01-17 | 93.83 | 90.15 | 92.90 | 0.00 | - | 1 | 1,425 | 68.41% |
| GOOGL250321C00080000 | 2024-05-07 10:51AM EDT | 2025-03-21 | 93.73 | 90.05 | 94.05 | 0.00 | - | 2 | 16 | 64.09% |
| GOOGL250620C00080000 | 2024-05-07 12:30PM EDT | 2025-06-20 | 96.00 | 91.10 | 95.45 | 0.00 | - | 21 | 163 | 61.83% |
| GOOGL250919C00080000 | 2024-02-26 4:24PM EDT | 2025-09-19 | 66.00 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL251219C00080000 | 2024-05-10 2:59PM EDT | 2025-12-19 | 94.99 | 92.50 | 97.40 | +2.03 | +2.18% | 1 | 217 | 56.83% |
| GOOGL260116C00080000 | 2024-05-07 2:32PM EDT | 2026-01-16 | 97.25 | 93.60 | 97.45 | 0.00 | - | 5 | 113 | 57.24% |
| GOOGL260618C00080000 | 2024-01-05 2:34PM EDT | 2026-06-18 | 69.60 | 70.50 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218C00080000 | 2024-05-07 2:32PM EDT | 2026-12-18 | 100.30 | 96.00 | 101.00 | 0.00 | - | 5 | 22 | 52.72% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00080000 | 2024-05-03 1:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 450.00% |
| GOOGL240517P00080000 | 2024-04-23 11:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 397 | 156.25% |
| GOOGL240524P00080000 | 2024-04-15 2:54PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 2 | 121.88% |
| GOOGL240621P00080000 | 2024-05-08 10:36AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 2,819 | 76.56% |
| GOOGL240719P00080000 | 2024-05-08 3:42PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 60.94% |
| GOOGL240816P00080000 | 2024-05-08 3:40PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 146 | 54.69% |
| GOOGL240920P00080000 | 2024-05-08 3:38PM EDT | 2024-09-20 | 0.06 | 0.03 | 0.11 | 0.00 | - | 1 | 11,691 | 52.05% |
| GOOGL241018P00080000 | 2024-02-26 11:56AM EDT | 2024-10-18 | 0.31 | 0.15 | 0.25 | 0.00 | - | 10 | 13 | 51.27% |
| GOOGL241115P00080000 | 2024-04-04 1:21PM EDT | 2024-11-15 | 0.25 | 0.06 | 0.25 | 0.00 | - | 1 | 1 | 48.83% |
| GOOGL241220P00080000 | 2024-05-10 10:36AM EDT | 2024-12-20 | 0.18 | 0.10 | 0.24 | +0.03 | +20.00% | 2 | 342 | 44.63% |
| GOOGL250117P00080000 | 2024-05-06 12:34PM EDT | 2025-01-17 | 0.24 | 0.17 | 0.28 | 0.00 | - | 39 | 11,696 | 43.07% |
| GOOGL250321P00080000 | 2024-05-10 1:50PM EDT | 2025-03-21 | 0.35 | 0.00 | 2.44 | +0.34 | +3,400.00% | 100 | 13 | 58.68% |
| GOOGL250620P00080000 | 2024-04-29 10:49AM EDT | 2025-06-20 | 0.40 | 0.01 | 1.60 | 0.00 | - | 1 | 3,177 | 46.73% |
| GOOGL250919P00080000 | 2024-04-05 9:40AM EDT | 2025-09-19 | 1.20 | 0.00 | 1.80 | 0.00 | - | 101 | 105 | 43.41% |
| GOOGL251219P00080000 | 2024-04-25 9:33AM EDT | 2025-12-19 | 1.55 | 0.75 | 0.95 | 0.00 | - | 1 | 446 | 34.79% |
| GOOGL260116P00080000 | 2024-05-10 3:24PM EDT | 2026-01-16 | 1.20 | 0.83 | 1.17 | -0.09 | -6.98% | 151 | 378 | 35.46% |
| GOOGL260618P00080000 | 2024-03-27 2:55PM EDT | 2026-06-18 | 2.41 | 0.00 | 5.00 | 0.00 | - | 101 | 138 | 46.09% |
| GOOGL261218P00080000 | 2024-05-08 12:20PM EDT | 2026-12-18 | 2.35 | 1.75 | 3.50 | 0.00 | - | 50 | 96 | 37.24% |
