Deutsche Märkte öffnen in 5 Stunden 23 Minuten
Nikkei 225
37.908,30 -53,50 (-0,14%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.721,46 -2.149,63 (-3,59%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00100000 | 2024-04-17 3:41PM EDT | 2024-04-19 | 55.20 | 54.60 | 56.85 | -0.81 | -1.45% | 33 | 1,055 | 302.34% |
| GOOGL240426C00100000 | 2024-04-08 10:33AM EDT | 2024-04-26 | 55.24 | 54.40 | 56.85 | 0.00 | - | 9 | 15 | 132.03% |
| GOOGL240503C00100000 | 2024-04-17 1:13PM EDT | 2024-05-03 | 55.65 | 54.50 | 56.00 | +2.75 | +5.20% | 1 | 1 | 121.48% |
| GOOGL240517C00100000 | 2024-04-17 3:43PM EDT | 2024-05-17 | 56.00 | 54.10 | 57.15 | +0.07 | +0.13% | 2 | 1,080 | 72.36% |
| GOOGL240621C00100000 | 2024-04-15 3:00PM EDT | 2024-06-21 | 56.27 | 55.35 | 57.85 | 0.00 | - | 90 | 2,223 | 70.61% |
| GOOGL240719C00100000 | 2024-04-17 3:30PM EDT | 2024-07-19 | 57.29 | 55.15 | 58.35 | -1.12 | -1.92% | 4 | 48 | 60.79% |
| GOOGL240816C00100000 | 2024-04-15 3:31PM EDT | 2024-08-16 | 57.00 | 55.70 | 59.60 | 0.00 | - | 2 | 19 | 61.11% |
| GOOGL240920C00100000 | 2024-04-17 12:55PM EDT | 2024-09-20 | 57.75 | 57.00 | 59.55 | +0.20 | +0.35% | 2 | 197 | 57.87% |
| GOOGL241018C00100000 | 2024-03-18 9:35AM EDT | 2024-10-18 | 55.00 | 57.55 | 60.15 | 0.00 | - | 1 | 9 | 56.44% |
| GOOGL241115C00100000 | 2024-03-15 3:26PM EDT | 2024-11-15 | 46.25 | 60.25 | 62.10 | 0.00 | - | 1 | 6 | 62.99% |
| GOOGL241220C00100000 | 2024-04-15 11:07AM EDT | 2024-12-20 | 62.81 | 58.85 | 60.55 | 0.00 | - | 2 | 744 | 52.44% |
| GOOGL250117C00100000 | 2024-04-17 11:29AM EDT | 2025-01-17 | 60.24 | 59.30 | 62.65 | +0.21 | +0.35% | 7 | 4,771 | 54.57% |
| GOOGL250321C00100000 | 2024-03-22 10:07AM EDT | 2025-03-21 | 58.00 | 61.15 | 62.45 | 0.00 | - | 10 | 10 | 51.90% |
| GOOGL250620C00100000 | 2024-04-17 10:29AM EDT | 2025-06-20 | 64.50 | 61.00 | 64.55 | +1.50 | +2.38% | 4 | 936 | 53.46% |
| GOOGL250919C00100000 | 2024-04-17 2:18PM EDT | 2025-09-19 | 65.50 | 63.00 | 66.10 | +0.52 | +0.80% | 12 | 30 | 52.14% |
| GOOGL251219C00100000 | 2024-04-16 11:54AM EDT | 2025-12-19 | 66.70 | 64.50 | 68.10 | 0.00 | - | 2 | 778 | 52.22% |
| GOOGL260116C00100000 | 2024-04-17 1:11PM EDT | 2026-01-16 | 66.70 | 66.00 | 68.15 | -2.25 | -3.26% | 2 | 527 | 51.17% |
| GOOGL260618C00100000 | 2024-03-15 3:42PM EDT | 2026-06-18 | 57.30 | 69.90 | 73.05 | 0.00 | - | 2 | 42 | 51.80% |
| GOOGL261218C00100000 | 2024-04-16 3:39PM EDT | 2026-12-18 | 72.00 | 70.55 | 74.85 | 0.00 | - | 1 | 380 | 51.92% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00100000 | 2024-04-10 9:55AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,092 | 193.75% |
| GOOGL240426P00100000 | 2024-03-20 1:37PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 100.00% |
| GOOGL240503P00100000 | 2024-04-16 9:54AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 5 | 79.30% |
| GOOGL240510P00100000 | 2024-04-16 3:26PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.06 | 0.00 | - | 6 | 7 | 68.75% |
| GOOGL240517P00100000 | 2024-04-16 2:52PM EDT | 2024-05-17 | 0.08 | 0.04 | 0.07 | 0.00 | - | 43 | 5,831 | 63.28% |
| GOOGL240621P00100000 | 2024-04-15 1:45PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.15 | 0.00 | - | 3 | 16,558 | 48.93% |
| GOOGL240719P00100000 | 2024-04-15 10:01AM EDT | 2024-07-19 | 0.17 | 0.19 | 0.23 | 0.00 | - | 1 | 192 | 43.65% |
| GOOGL240816P00100000 | 2024-04-08 1:05PM EDT | 2024-08-16 | 0.29 | 0.33 | 0.39 | 0.00 | - | 3 | 426 | 41.77% |
| GOOGL240920P00100000 | 2024-04-16 11:23AM EDT | 2024-09-20 | 0.45 | 0.44 | 0.51 | 0.00 | - | 4 | 6,317 | 38.65% |
| GOOGL241018P00100000 | 2024-04-12 10:47AM EDT | 2024-10-18 | 0.50 | 0.58 | 0.66 | 0.00 | - | 1 | 101 | 37.40% |
| GOOGL241115P00100000 | 2024-04-05 3:00PM EDT | 2024-11-15 | 0.78 | 0.73 | 0.94 | 0.00 | - | 40 | 166 | 37.53% |
| GOOGL241220P00100000 | 2024-04-16 9:43AM EDT | 2024-12-20 | 1.10 | 0.96 | 1.08 | 0.00 | - | 1 | 5,366 | 35.86% |
| GOOGL250117P00100000 | 2024-04-16 2:26PM EDT | 2025-01-17 | 1.20 | 1.17 | 1.26 | 0.00 | - | 5 | 17,800 | 35.23% |
| GOOGL250321P00100000 | 2024-04-16 9:59AM EDT | 2025-03-21 | 1.63 | 1.56 | 1.65 | 0.00 | - | 1 | 272 | 33.97% |
| GOOGL250620P00100000 | 2024-04-16 12:33PM EDT | 2025-06-20 | 2.27 | 2.01 | 2.41 | 0.00 | - | 3 | 2,371 | 33.41% |
| GOOGL250919P00100000 | 2024-04-12 2:11PM EDT | 2025-09-19 | 2.45 | 2.13 | 3.15 | 0.00 | - | 1 | 38 | 32.86% |
| GOOGL251219P00100000 | 2024-04-15 1:06PM EDT | 2025-12-19 | 3.10 | 2.88 | 3.90 | 0.00 | - | 4 | 1,659 | 32.47% |
| GOOGL260116P00100000 | 2024-04-17 1:38PM EDT | 2026-01-16 | 3.65 | 3.50 | 4.00 | +0.01 | +0.27% | 2 | 1,249 | 32.01% |
| GOOGL260618P00100000 | 2024-04-02 12:29PM EDT | 2026-06-18 | 4.67 | 2.73 | 4.90 | 0.00 | - | 1 | 70 | 30.85% |
| GOOGL261218P00100000 | 2024-04-12 11:10AM EDT | 2026-12-18 | 5.64 | 5.05 | 6.20 | 0.00 | - | 2 | 219 | 30.34% |
