Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.783,59 +1.483,48 (+2,38%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00125000 | 2024-07-25 2:00PM EDT | 2024-08-02 | 47.20 | 39.65 | 44.40 | 0.00 | - | 32 | 35 | 80.86% |
| GOOGL240816C00125000 | 2024-07-19 12:24PM EDT | 2024-08-16 | 54.10 | 40.00 | 44.55 | 0.00 | - | 10 | 491 | 64.89% |
| GOOGL240920C00125000 | 2024-07-25 1:47PM EDT | 2024-09-20 | 48.65 | 40.65 | 45.25 | 0.00 | - | 1 | 4,151 | 51.05% |
| GOOGL241018C00125000 | 2024-07-25 1:05PM EDT | 2024-10-18 | 49.70 | 41.80 | 46.10 | 0.00 | - | 2 | 295 | 50.32% |
| GOOGL241115C00125000 | 2024-07-24 11:15AM EDT | 2024-11-15 | 52.60 | 43.60 | 47.15 | 0.00 | - | 1 | 308 | 51.81% |
| GOOGL241220C00125000 | 2024-07-26 12:06PM EDT | 2024-12-20 | 45.60 | 43.60 | 47.85 | -2.05 | -4.30% | 37 | 729 | 55.59% |
| GOOGL250117C00125000 | 2024-07-26 2:28PM EDT | 2025-01-17 | 46.27 | 45.55 | 48.15 | -3.73 | -7.46% | 3 | 5,430 | 52.00% |
| GOOGL250321C00125000 | 2024-07-23 2:04PM EDT | 2025-03-21 | 63.00 | 47.40 | 50.45 | 0.00 | - | 3 | 82 | 51.26% |
| GOOGL250620C00125000 | 2024-07-26 12:57PM EDT | 2025-06-20 | 50.85 | 49.80 | 51.45 | -2.55 | -4.78% | 5 | 1,003 | 45.95% |
| GOOGL250919C00125000 | 2024-07-26 10:14AM EDT | 2025-09-19 | 50.28 | 51.70 | 53.40 | -4.02 | -7.40% | 3 | 18 | 44.62% |
| GOOGL251219C00125000 | 2024-07-26 3:09PM EDT | 2025-12-19 | 54.35 | 53.30 | 56.05 | -12.65 | -18.88% | 5 | 699 | 45.18% |
| GOOGL260116C00125000 | 2024-07-26 11:02AM EDT | 2026-01-16 | 54.50 | 54.60 | 55.85 | -1.80 | -3.20% | 21 | 367 | 43.65% |
| GOOGL260618C00125000 | 2024-07-26 2:14PM EDT | 2026-06-18 | 58.29 | 57.10 | 60.45 | -13.19 | -18.45% | 2 | 38 | 45.38% |
| GOOGL261218C00125000 | 2024-07-25 10:41AM EDT | 2026-12-18 | 65.00 | 59.00 | 64.00 | 0.00 | - | 2 | 139 | 44.98% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00125000 | 2024-07-25 3:54PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 27 | 73.44% |
| GOOGL240809P00125000 | 2024-07-24 12:21PM EDT | 2024-08-09 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 57.03% |
| GOOGL240816P00125000 | 2024-07-25 2:47PM EDT | 2024-08-16 | 0.11 | 0.01 | 0.04 | 0.00 | - | 1 | 4,096 | 49.22% |
| GOOGL240823P00125000 | 2024-07-26 1:38PM EDT | 2024-08-23 | 0.06 | 0.03 | 0.11 | -0.05 | -45.45% | 1 | - | 48.63% |
| GOOGL240830P00125000 | 2024-07-24 11:03AM EDT | 2024-08-30 | 0.09 | 0.04 | 0.16 | 0.00 | - | 1 | 1 | 46.00% |
| GOOGL240920P00125000 | 2024-07-26 9:30AM EDT | 2024-09-20 | 0.20 | 0.15 | 0.23 | +0.04 | +25.00% | 1 | 8,715 | 38.57% |
| GOOGL241018P00125000 | 2024-07-25 3:52PM EDT | 2024-10-18 | 0.38 | 0.34 | 0.43 | +0.02 | +5.56% | 14 | 3,086 | 35.23% |
| GOOGL241115P00125000 | 2024-07-26 10:52AM EDT | 2024-11-15 | 0.86 | 0.80 | 0.88 | +0.10 | +13.16% | 10 | 1,417 | 35.49% |
| GOOGL241220P00125000 | 2024-07-26 12:12PM EDT | 2024-12-20 | 1.11 | 1.10 | 1.33 | +0.03 | +2.78% | 336 | 2,369 | 34.27% |
| GOOGL250117P00125000 | 2024-07-26 3:38PM EDT | 2025-01-17 | 1.44 | 1.34 | 1.48 | +0.12 | +9.09% | 331 | 10,072 | 32.30% |
| GOOGL250321P00125000 | 2024-07-25 3:19PM EDT | 2025-03-21 | 1.95 | 2.05 | 2.18 | 0.00 | - | 6 | 876 | 30.91% |
| GOOGL250620P00125000 | 2024-07-26 3:20PM EDT | 2025-06-20 | 3.02 | 2.21 | 3.20 | +0.08 | +2.72% | 2,036 | 9,797 | 29.71% |
| GOOGL250919P00125000 | 2024-07-26 9:32AM EDT | 2025-09-19 | 4.15 | 3.55 | 4.60 | +0.11 | +2.72% | 4 | 3,575 | 29.93% |
| GOOGL251219P00125000 | 2024-07-25 1:14PM EDT | 2025-12-19 | 4.33 | 4.75 | 5.80 | 0.00 | - | 6 | 1,367 | 29.72% |
| GOOGL260116P00125000 | 2024-07-26 10:27AM EDT | 2026-01-16 | 5.55 | 5.25 | 5.60 | +0.85 | +18.09% | 101 | 3,658 | 28.53% |
| GOOGL260618P00125000 | 2024-07-24 12:56PM EDT | 2026-06-18 | 6.30 | 6.30 | 7.55 | 0.00 | - | 51 | 219 | 28.59% |
| GOOGL261218P00125000 | 2024-07-26 10:33AM EDT | 2026-12-18 | 8.80 | 8.10 | 9.25 | +1.25 | +16.56% | 5 | 928 | 27.92% |
