Deutsche Märkte öffnen in 2 Stunden 46 Minuten
Nikkei 225
37.936,24 +307,76 (+0,82%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.948,08 +123,93 (+0,21%) CMC Crypto 200
1.389,16 +6,58 (+0,48%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00110000 | 2024-04-25 10:26AM EDT | 2024-04-26 | 44.09 | 44.35 | 47.60 | -0.59 | -1.32% | 5 | 43 | 514.06% |
| GOOGL240503C00110000 | 2024-04-22 11:20AM EDT | 2024-05-03 | 44.78 | 44.15 | 47.70 | 0.00 | - | 1 | 2 | 184.72% |
| GOOGL240517C00110000 | 2024-04-19 3:06PM EDT | 2024-05-17 | 44.25 | 44.45 | 47.95 | -0.25 | -0.56% | 4 | 601 | 71.48% |
| GOOGL240524C00110000 | 2024-04-19 10:22AM EDT | 2024-05-24 | 45.46 | 44.80 | 47.95 | 0.00 | - | 1 | 1 | 69.29% |
| GOOGL240621C00110000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 47.04 | 45.15 | 48.75 | -3.27 | -6.50% | 6 | 3,484 | 59.81% |
| GOOGL240719C00110000 | 2024-04-22 11:06AM EDT | 2024-07-19 | 46.25 | 45.75 | 49.35 | 0.00 | - | 2 | 48 | 55.27% |
| GOOGL240816C00110000 | 2024-04-23 3:42PM EDT | 2024-08-16 | 45.42 | 46.45 | 50.10 | -5.23 | -10.33% | 1 | 100 | 53.37% |
| GOOGL240920C00110000 | 2024-04-25 3:01PM EDT | 2024-09-20 | 48.68 | 47.15 | 50.90 | -2.77 | -5.38% | 2 | 312 | 50.93% |
| GOOGL241018C00110000 | 2024-04-19 3:34PM EDT | 2024-10-18 | 48.15 | 48.20 | 51.20 | 0.00 | - | 1 | 5 | 56.52% |
| GOOGL241115C00110000 | 2024-04-19 1:03PM EDT | 2024-11-15 | 48.90 | 48.70 | 51.90 | 0.00 | - | 17 | 32 | 55.16% |
| GOOGL241220C00110000 | 2024-04-24 10:04AM EDT | 2024-12-20 | 52.95 | 50.25 | 52.70 | 0.00 | - | 11 | 241 | 53.68% |
| GOOGL250117C00110000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 52.10 | 50.40 | 53.40 | -2.50 | -4.58% | 7 | 3,508 | 52.98% |
| GOOGL250321C00110000 | 2024-04-02 10:06AM EDT | 2025-03-21 | 51.00 | 52.25 | 55.00 | 0.00 | - | - | 1 | 52.00% |
| GOOGL250620C00110000 | 2024-04-25 9:42AM EDT | 2025-06-20 | 51.83 | 53.90 | 57.40 | -5.66 | -9.85% | 25 | 705 | 51.56% |
| GOOGL250919C00110000 | 2024-04-16 1:40PM EDT | 2025-09-19 | 56.85 | 55.50 | 59.35 | 0.00 | - | 2 | 2 | 50.70% |
| GOOGL251219C00110000 | 2024-04-23 10:54AM EDT | 2025-12-19 | 61.50 | 57.00 | 62.00 | 0.00 | - | 10 | 439 | 51.55% |
| GOOGL260116C00110000 | 2024-04-22 11:01AM EDT | 2026-01-16 | 58.90 | 58.00 | 63.00 | 0.00 | - | 1 | 120 | 52.16% |
| GOOGL260618C00110000 | 2024-04-12 10:26AM EDT | 2026-06-18 | 65.53 | 60.50 | 65.50 | 0.00 | - | 1 | 35 | 50.71% |
| GOOGL261218C00110000 | 2024-04-25 1:56PM EDT | 2026-12-18 | 66.50 | 64.00 | 69.00 | -2.16 | -3.15% | 1 | 110 | 50.57% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00110000 | 2024-04-25 3:40PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 15 | 870 | 243.75% |
| GOOGL240503P00110000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | 0.00 | - | 61 | 572 | 93.75% |
| GOOGL240510P00110000 | 2024-04-25 3:26PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.07 | +0.01 | +33.33% | 7 | 11 | 68.75% |
| GOOGL240517P00110000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.09 | 0.01 | 0.10 | +0.03 | +50.00% | 66 | 5,142 | 59.77% |
| GOOGL240531P00110000 | 2024-04-23 11:05AM EDT | 2024-05-31 | 0.12 | 0.03 | 0.30 | 0.00 | - | 16 | 8 | 54.30% |
| GOOGL240621P00110000 | 2024-04-25 2:56PM EDT | 2024-06-21 | 0.20 | 0.14 | 0.24 | +0.02 | +11.11% | 4 | 12,169 | 45.75% |
| GOOGL240719P00110000 | 2024-04-25 2:56PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.39 | +0.06 | +24.00% | 12 | 1,228 | 40.77% |
| GOOGL240816P00110000 | 2024-04-25 1:04PM EDT | 2024-08-16 | 0.60 | 0.46 | 0.70 | +0.07 | +13.21% | 4 | 2,136 | 39.72% |
| GOOGL240920P00110000 | 2024-04-25 3:33PM EDT | 2024-09-20 | 0.76 | 0.62 | 2.20 | +0.02 | +2.70% | 4 | 4,225 | 46.19% |
| GOOGL241018P00110000 | 2024-04-25 9:57AM EDT | 2024-10-18 | 1.20 | 0.88 | 1.12 | +0.28 | +30.43% | 11 | 536 | 35.40% |
| GOOGL241115P00110000 | 2024-04-25 9:50AM EDT | 2024-11-15 | 1.43 | 1.07 | 1.61 | +0.25 | +21.19% | 26 | 1,492 | 36.06% |
| GOOGL241220P00110000 | 2024-04-25 3:52PM EDT | 2024-12-20 | 1.45 | 1.53 | 1.76 | +0.03 | +2.11% | 18 | 3,318 | 34.13% |
| GOOGL250117P00110000 | 2024-04-25 3:39PM EDT | 2025-01-17 | 1.78 | 1.60 | 1.97 | +0.10 | +5.95% | 62 | 13,858 | 33.31% |
| GOOGL250321P00110000 | 2024-04-25 3:00PM EDT | 2025-03-21 | 2.43 | 1.90 | 3.35 | +0.19 | +8.48% | 35 | 143 | 35.29% |
| GOOGL250620P00110000 | 2024-04-25 3:38PM EDT | 2025-06-20 | 3.40 | 2.60 | 5.50 | +0.19 | +5.92% | 10 | 4,479 | 37.37% |
| GOOGL250919P00110000 | 2024-04-25 12:42PM EDT | 2025-09-19 | 4.20 | 2.96 | 5.45 | +0.30 | +7.69% | 4 | 601 | 33.77% |
| GOOGL251219P00110000 | 2024-04-25 10:09AM EDT | 2025-12-19 | 5.10 | 2.50 | 7.50 | +0.40 | +8.51% | 1 | 1,400 | 35.48% |
| GOOGL260116P00110000 | 2024-04-25 3:14PM EDT | 2026-01-16 | 5.14 | 4.50 | 6.50 | +0.18 | +3.63% | 6 | 3,293 | 32.65% |
| GOOGL260618P00110000 | 2024-04-16 9:53AM EDT | 2026-06-18 | 6.61 | 4.30 | 9.00 | 0.00 | - | 1 | 1,516 | 33.76% |
| GOOGL261218P00110000 | 2024-04-24 9:36AM EDT | 2026-12-18 | 7.34 | 6.50 | 9.00 | 0.00 | - | 1 | 298 | 30.40% |
