Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.302,00 -0,90 (-0,04%) EUR/USD
1,0673 +0,0001 (+0,01%) Bitcoin EUR
53.765,93 -4.093,79 (-7,08%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:85.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00085000 | 2024-04-02 9:53AM EDT | 2024-05-17 | 68.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240621C00085000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 87.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GOOGL240719C00085000 | 2024-04-24 1:51PM EDT | 2024-07-19 | 74.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240920C00085000 | 2024-04-30 3:53PM EDT | 2024-09-20 | 80.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241018C00085000 | 2024-04-25 9:58AM EDT | 2024-10-18 | 70.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241115C00085000 | 2024-04-26 9:46AM EDT | 2024-11-15 | 89.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00085000 | 2024-04-26 11:02AM EDT | 2024-12-20 | 89.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL250117C00085000 | 2024-04-29 3:02PM EDT | 2025-01-17 | 84.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250321C00085000 | 2024-03-25 11:43AM EDT | 2025-03-21 | 69.16 | 75.60 | 79.20 | 0.00 | - | 2 | 1 | 45.51% |
| GOOGL250620C00085000 | 2024-04-29 9:48AM EDT | 2025-06-20 | 85.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250919C00085000 | 2024-02-12 4:54PM EDT | 2025-09-19 | 70.55 | 61.70 | 64.10 | 0.00 | - | - | 1 | 0.00% |
| GOOGL251219C00085000 | 2024-04-25 9:58AM EDT | 2025-12-19 | 76.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL260116C00085000 | 2024-04-26 11:38AM EDT | 2026-01-16 | 94.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00085000 | 2024-04-01 10:34AM EDT | 2026-06-18 | 79.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL261218C00085000 | 2024-02-02 10:34AM EDT | 2026-12-18 | 66.50 | 63.50 | 68.50 | 0.00 | - | 5 | 15 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00085000 | 2024-04-09 3:28PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOGL240524P00085000 | 2024-04-18 3:38PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240621P00085000 | 2024-04-26 3:26PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| GOOGL240719P00085000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240816P00085000 | 2024-02-26 12:44PM EDT | 2024-08-16 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 53.42% |
| GOOGL240920P00085000 | 2024-04-26 9:37AM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL241018P00085000 | 2024-04-25 11:04AM EDT | 2024-10-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL241115P00085000 | 2024-04-25 11:07AM EDT | 2024-11-15 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL241220P00085000 | 2024-04-26 1:26PM EDT | 2024-12-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250117P00085000 | 2024-04-30 2:52PM EDT | 2025-01-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250321P00085000 | 2024-04-29 9:51AM EDT | 2025-03-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250620P00085000 | 2024-04-25 9:31AM EDT | 2025-06-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOGL250919P00085000 | 2024-03-05 3:02PM EDT | 2025-09-19 | 2.38 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 51.38% |
| GOOGL251219P00085000 | 2024-04-25 10:19AM EDT | 2025-12-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOGL260116P00085000 | 2024-04-25 10:19AM EDT | 2026-01-16 | 2.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOGL260618P00085000 | 2024-03-01 12:11PM EDT | 2026-06-18 | 3.70 | 0.75 | 3.75 | 0.00 | - | 2 | 11 | 37.88% |
| GOOGL261218P00085000 | 2024-04-26 2:36PM EDT | 2026-12-18 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
