Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0761 +0,0033 (+0,31%) Bitcoin EUR
59.145,56 -331,59 (-0,56%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00090000 | 2024-05-03 1:55PM EDT | 2024-05-10 | 76.40 | 76.40 | 78.30 | +6.75 | +9.69% | 5 | 1 | 214.45% |
| GOOGL240517C00090000 | 2024-04-09 10:16AM EDT | 2024-05-17 | 68.30 | 77.00 | 78.00 | 0.00 | - | 1 | 12 | 161.62% |
| GOOGL240531C00090000 | 2024-05-03 10:16AM EDT | 2024-05-31 | 73.75 | 77.10 | 78.20 | +73.75 | - | 1 | 0 | 119.92% |
| GOOGL240621C00090000 | 2024-04-29 10:55AM EDT | 2024-06-21 | 78.50 | 76.45 | 78.10 | 0.00 | - | 1 | 1,003 | 68.75% |
| GOOGL240719C00090000 | 2024-05-02 12:30PM EDT | 2024-07-19 | 76.13 | 77.75 | 78.50 | 0.00 | - | 5 | 10 | 81.84% |
| GOOGL240816C00090000 | 2024-03-08 4:39PM EDT | 2024-08-16 | 48.00 | 63.05 | 64.95 | 0.00 | - | 150 | 160 | 0.00% |
| GOOGL240920C00090000 | 2024-04-19 12:30PM EDT | 2024-09-20 | 65.15 | 77.50 | 79.40 | 0.00 | - | 1 | 560 | 64.48% |
| GOOGL241018C00090000 | 2024-03-04 12:19PM EDT | 2024-10-18 | 46.20 | 67.50 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00090000 | 2024-04-26 9:47AM EDT | 2024-12-20 | 85.20 | 78.70 | 80.70 | 0.00 | - | 1 | 119 | 59.25% |
| GOOGL250117C00090000 | 2024-05-02 2:00PM EDT | 2025-01-17 | 79.14 | 79.10 | 81.25 | 0.00 | - | 6 | 2,359 | 58.66% |
| GOOGL250620C00090000 | 2024-04-29 2:27PM EDT | 2025-06-20 | 82.37 | 80.15 | 84.95 | 0.00 | - | 1 | 1,451 | 55.55% |
| GOOGL250919C00090000 | 2024-05-03 9:34AM EDT | 2025-09-19 | 85.90 | 81.05 | 86.00 | +2.31 | +2.76% | 1 | 23 | 53.26% |
| GOOGL251219C00090000 | 2024-04-30 10:15AM EDT | 2025-12-19 | 85.59 | 82.65 | 87.45 | 0.00 | - | 10 | 574 | 53.06% |
| GOOGL260116C00090000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 71.80 | 83.00 | 87.45 | 0.00 | - | 1 | 83 | 52.29% |
| GOOGL260618C00090000 | 2024-04-18 9:55AM EDT | 2026-06-18 | 77.25 | 84.50 | 89.50 | 0.00 | - | 1 | 251 | 50.72% |
| GOOGL261218C00090000 | 2024-04-30 10:56AM EDT | 2026-12-18 | 89.23 | 87.20 | 91.10 | 0.00 | - | 1 | 19 | 53.19% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00090000 | 2024-05-02 10:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 2,558 | 109.38% |
| GOOGL240524P00090000 | 2024-04-25 10:58AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 1 | 108.59% |
| GOOGL240531P00090000 | 2024-04-18 3:58PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 1 | 84.38% |
| GOOGL240621P00090000 | 2024-04-26 10:10AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.07 | 0.00 | - | 81 | 11,446 | 64.45% |
| GOOGL240719P00090000 | 2024-04-26 2:04PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 990 | 52.54% |
| GOOGL240816P00090000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 0.17 | 0.04 | 0.15 | 0.00 | - | 1 | 15 | 51.95% |
| GOOGL240920P00090000 | 2024-04-29 2:08PM EDT | 2024-09-20 | 0.10 | 0.07 | 0.21 | 0.00 | - | 1 | 2,458 | 47.12% |
| GOOGL241018P00090000 | 2024-04-11 10:48AM EDT | 2024-10-18 | 0.30 | 0.09 | 0.25 | 0.00 | - | 1 | 183 | 44.09% |
| GOOGL241115P00090000 | 2024-04-19 9:49AM EDT | 2024-11-15 | 0.51 | 0.16 | 0.36 | 0.00 | - | 10 | 32 | 43.19% |
| GOOGL241220P00090000 | 2024-04-29 1:41PM EDT | 2024-12-20 | 0.30 | 0.22 | 0.44 | 0.00 | - | 8 | 2,547 | 41.11% |
| GOOGL250117P00090000 | 2024-05-02 11:59AM EDT | 2025-01-17 | 0.44 | 0.30 | 0.53 | 0.00 | - | 2 | 12,958 | 40.09% |
| GOOGL250321P00090000 | 2024-04-25 9:47AM EDT | 2025-03-21 | 0.92 | 0.00 | 2.59 | 0.00 | - | 23 | 40 | 50.71% |
| GOOGL250620P00090000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 1.50 | 0.00 | 5.00 | 0.00 | - | 2 | 2,489 | 54.39% |
| GOOGL250919P00090000 | 2024-04-04 12:12PM EDT | 2025-09-19 | 1.70 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 49.23% |
| GOOGL251219P00090000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 2.08 | 0.02 | 2.48 | 0.00 | - | 4 | 649 | 36.85% |
| GOOGL260116P00090000 | 2024-04-24 10:38AM EDT | 2026-01-16 | 2.35 | 1.43 | 2.58 | 0.00 | - | 1 | 1,081 | 36.40% |
| GOOGL260618P00090000 | 2024-04-11 2:28PM EDT | 2026-06-18 | 2.80 | 0.31 | 2.91 | 0.00 | - | 1 | 88 | 33.69% |
| GOOGL261218P00090000 | 2024-04-26 10:43AM EDT | 2026-12-18 | 4.00 | 1.59 | 5.50 | 0.00 | - | 1 | 60 | 36.82% |
