Deutsche Märkte schließen in 4 Stunden 32 Minuten
DAX
17.985,88 +89,38 (+0,50%) Euro Stoxx 50
4.919,87 +29,26 (+0,60%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.309,20 -0,40 (-0,02%) EUR/USD
1,0746 +0,0018 (+0,17%) Bitcoin EUR
54.893,82 +1.052,44 (+1,95%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:95.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00095000 | 2024-04-30 10:22AM EDT | 2024-05-03 | 71.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL240510C00095000 | 2024-05-02 1:15PM EDT | 2024-05-10 | 70.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL240517C00095000 | 2024-05-02 1:15PM EDT | 2024-05-17 | 70.53 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| GOOGL240621C00095000 | 2024-04-26 1:15PM EDT | 2024-06-21 | 78.00 | 0.00 | 0.00 | 0.00 | - | 3 | 741 | 0.00% |
| GOOGL240719C00095000 | 2024-05-02 11:16AM EDT | 2024-07-19 | 71.03 | 0.00 | 0.00 | 0.00 | - | 20 | 96 | 0.00% |
| GOOGL240920C00095000 | 2024-04-30 3:54PM EDT | 2024-09-20 | 70.55 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 0.00% |
| GOOGL241018C00095000 | 2024-03-18 9:30AM EDT | 2024-10-18 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00095000 | 2024-04-26 12:25PM EDT | 2024-12-20 | 80.33 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 0.00% |
| GOOGL250117C00095000 | 2024-04-30 3:51PM EDT | 2025-01-17 | 72.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00095000 | 2024-05-02 9:51AM EDT | 2025-06-20 | 75.00 | 0.00 | 0.00 | 0.00 | - | 9 | 1,741 | 0.00% |
| GOOGL250919C00095000 | 2024-04-12 9:30AM EDT | 2025-09-19 | 71.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL251219C00095000 | 2024-04-26 2:37PM EDT | 2025-12-19 | 82.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260116C00095000 | 2024-04-26 9:48AM EDT | 2026-01-16 | 86.00 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 0.00% |
| GOOGL260618C00095000 | 2024-04-26 3:41PM EDT | 2026-06-18 | 88.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00095000 | 2024-04-26 3:41PM EDT | 2026-12-18 | 90.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00095000 | 2024-04-15 2:53PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL240517P00095000 | 2024-04-26 1:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 462 | 50.00% |
| GOOGL240524P00095000 | 2024-04-23 1:16PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 50.00% |
| GOOGL240621P00095000 | 2024-05-01 1:59PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11,747 | 25.00% |
| GOOGL240719P00095000 | 2024-04-29 10:08AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 810 | 25.00% |
| GOOGL240816P00095000 | 2024-04-30 11:58AM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| GOOGL240920P00095000 | 2024-04-29 2:10PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL241018P00095000 | 2024-04-30 9:30AM EDT | 2024-10-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL241115P00095000 | 2024-04-26 10:03AM EDT | 2024-11-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOGL241220P00095000 | 2024-04-29 10:29AM EDT | 2024-12-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250117P00095000 | 2024-05-02 11:05AM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 4,225 | 12.50% |
| GOOGL250321P00095000 | 2024-04-26 12:54PM EDT | 2025-03-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 173 | 12.50% |
| GOOGL250620P00095000 | 2024-05-02 10:19AM EDT | 2025-06-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250919P00095000 | 2024-04-24 12:01PM EDT | 2025-09-19 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 12.50% |
| GOOGL251219P00095000 | 2024-05-02 3:40PM EDT | 2025-12-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 6.25% |
| GOOGL260116P00095000 | 2024-04-29 2:32PM EDT | 2026-01-16 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 107 | 6.25% |
| GOOGL260618P00095000 | 2024-04-26 10:36AM EDT | 2026-06-18 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| GOOGL261218P00095000 | 2024-04-26 12:21PM EDT | 2026-12-18 | 4.18 | 0.00 | 0.00 | 0.00 | - | 29 | 112 | 6.25% |
