Deutsche Märkte schließen in 6 Stunden 44 Minuten
DAX
18.005,54 -83,16 (-0,46%) Euro Stoxx 50
4.972,14 -17,74 (-0,36%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.339,00 +0,60 (+0,03%) EUR/USD
1,0730 +0,0029 (+0,27%) Bitcoin EUR
59.508,19 -2.528,92 (-4,08%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:115.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00115000 | 2024-03-28 2:32PM EDT | 2024-04-26 | 36.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL240503C00115000 | 2024-04-19 1:22PM EDT | 2024-05-03 | 39.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GOOGL240510C00115000 | 2024-04-02 3:05PM EDT | 2024-05-10 | 39.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240517C00115000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240621C00115000 | 2024-04-24 10:44AM EDT | 2024-06-21 | 44.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240719C00115000 | 2024-04-18 9:30AM EDT | 2024-07-19 | 42.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240816C00115000 | 2024-04-19 10:34AM EDT | 2024-08-16 | 42.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL240920C00115000 | 2024-04-23 10:04AM EDT | 2024-09-20 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241018C00115000 | 2024-04-19 10:56AM EDT | 2024-10-18 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241115C00115000 | 2024-04-22 2:30PM EDT | 2024-11-15 | 47.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220C00115000 | 2024-04-24 9:39AM EDT | 2024-12-20 | 49.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117C00115000 | 2024-04-24 2:25PM EDT | 2025-01-17 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250321C00115000 | 2024-04-19 3:45PM EDT | 2025-03-21 | 47.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL250620C00115000 | 2024-04-24 10:28AM EDT | 2025-06-20 | 53.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250919C00115000 | 2024-04-16 2:34PM EDT | 2025-09-19 | 53.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL251219C00115000 | 2024-04-16 11:51AM EDT | 2025-12-19 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260116C00115000 | 2024-04-23 9:51AM EDT | 2026-01-16 | 58.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL260618C00115000 | 2024-04-24 12:01PM EDT | 2026-06-18 | 60.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL261218C00115000 | 2024-04-23 1:50PM EDT | 2026-12-18 | 65.04 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00115000 | 2024-04-24 11:54AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOGL240503P00115000 | 2024-04-23 3:00PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOGL240510P00115000 | 2024-04-22 2:24PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOGL240517P00115000 | 2024-04-24 3:21PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GOOGL240524P00115000 | 2024-04-22 10:25AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GOOGL240531P00115000 | 2024-04-23 2:26PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240621P00115000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| GOOGL240719P00115000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| GOOGL240816P00115000 | 2024-04-24 9:57AM EDT | 2024-08-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL240920P00115000 | 2024-04-24 11:57AM EDT | 2024-09-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL241018P00115000 | 2024-04-24 10:55AM EDT | 2024-10-18 | 1.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GOOGL241115P00115000 | 2024-04-24 2:37PM EDT | 2024-11-15 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL241220P00115000 | 2024-04-24 3:48PM EDT | 2024-12-20 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL250117P00115000 | 2024-04-24 3:31PM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GOOGL250321P00115000 | 2024-04-24 3:58PM EDT | 2025-03-21 | 2.81 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 6.25% |
| GOOGL250620P00115000 | 2024-04-22 2:05PM EDT | 2025-06-20 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250919P00115000 | 2024-04-17 10:03AM EDT | 2025-09-19 | 4.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOGL251219P00115000 | 2024-04-15 10:37AM EDT | 2025-12-19 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL260116P00115000 | 2024-04-19 9:32AM EDT | 2026-01-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL260618P00115000 | 2024-04-23 11:31AM EDT | 2026-06-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL261218P00115000 | 2024-04-24 9:47AM EDT | 2026-12-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
