Deutsche Märkte schließen in 7 Stunden 31 Minuten
DAX
17.980,13 +119,33 (+0,67%) Euro Stoxx 50
4.966,03 +29,18 (+0,59%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.322,90 -23,50 (-1,00%) EUR/USD
1,0684 +0,0027 (+0,26%) Bitcoin EUR
61.923,53 +59,67 (+0,10%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00105000 | 2024-04-19 2:36PM EDT | 2024-04-26 | 49.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240503C00105000 | 2024-04-11 9:45AM EDT | 2024-05-03 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00105000 | 2024-04-16 9:50AM EDT | 2024-05-10 | 50.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240517C00105000 | 2024-04-19 3:03PM EDT | 2024-05-17 | 49.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GOOGL240621C00105000 | 2024-04-22 1:29PM EDT | 2024-06-21 | 53.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL240719C00105000 | 2024-04-12 10:36AM EDT | 2024-07-19 | 55.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOGL240816C00105000 | 2024-04-22 2:41PM EDT | 2024-08-16 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240920C00105000 | 2024-04-09 2:28PM EDT | 2024-09-20 | 53.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241018C00105000 | 2024-04-04 1:26PM EDT | 2024-10-18 | 52.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL241115C00105000 | 2024-02-28 1:08PM EDT | 2024-11-15 | 37.24 | 48.90 | 52.20 | 0.00 | - | - | 1 | 34.60% |
| GOOGL241220C00105000 | 2024-04-15 11:06AM EDT | 2024-12-20 | 58.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117C00105000 | 2024-04-17 2:03PM EDT | 2025-01-17 | 56.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL250321C00105000 | 2024-04-19 11:42AM EDT | 2025-03-21 | 56.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL250620C00105000 | 2024-04-22 2:24PM EDT | 2025-06-20 | 61.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919C00105000 | 2024-03-22 3:46PM EDT | 2025-09-19 | 57.17 | 57.50 | 62.50 | 0.00 | - | 10 | 11 | 50.10% |
| GOOGL251219C00105000 | 2024-04-22 3:41PM EDT | 2025-12-19 | 64.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL260116C00105000 | 2024-04-03 10:51AM EDT | 2026-01-16 | 61.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00105000 | 2024-03-04 12:57PM EDT | 2026-06-18 | 46.00 | 63.95 | 66.20 | 0.00 | - | 2 | 1 | 46.82% |
| GOOGL261218C00105000 | 2024-04-22 9:56AM EDT | 2026-12-18 | 70.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00105000 | 2024-04-22 3:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GOOGL240503P00105000 | 2024-04-22 2:12PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOGL240510P00105000 | 2024-04-22 10:32AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240517P00105000 | 2024-04-22 11:42AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GOOGL240524P00105000 | 2024-04-09 9:43AM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOGL240531P00105000 | 2024-04-22 10:16AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240621P00105000 | 2024-04-22 3:20PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240719P00105000 | 2024-04-18 12:08PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| GOOGL240816P00105000 | 2024-04-22 11:38AM EDT | 2024-08-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GOOGL240920P00105000 | 2024-04-18 1:11PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOGL241018P00105000 | 2024-04-22 10:35AM EDT | 2024-10-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL241115P00105000 | 2024-04-18 2:34PM EDT | 2024-11-15 | 1.12 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| GOOGL241220P00105000 | 2024-04-22 3:51PM EDT | 2024-12-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250117P00105000 | 2024-04-22 1:53PM EDT | 2025-01-17 | 1.47 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 12.50% |
| GOOGL250321P00105000 | 2024-04-19 12:22PM EDT | 2025-03-21 | 2.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL250620P00105000 | 2024-04-18 10:55AM EDT | 2025-06-20 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919P00105000 | 2024-04-04 3:45PM EDT | 2025-09-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 6.25% |
| GOOGL251219P00105000 | 2024-04-18 10:55AM EDT | 2025-12-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL260116P00105000 | 2024-04-17 1:37PM EDT | 2026-01-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL260618P00105000 | 2024-02-26 4:56PM EDT | 2026-06-18 | 7.20 | 5.65 | 7.25 | 0.00 | - | 1 | 13 | 33.36% |
| GOOGL261218P00105000 | 2024-04-22 3:15PM EDT | 2026-12-18 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
