Deutsche Märkte schließen in 6 Stunden 7 Minuten
DAX
18.283,83 +108,62 (+0,60%) Euro Stoxx 50
4.983,85 +26,89 (+0,54%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.324,10 -7,10 (-0,30%) EUR/USD
1,0765 -0,0008 (-0,08%) Bitcoin EUR
59.713,00 -993,15 (-1,64%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:160.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00160000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 8.24 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| GOOGL240517C00160000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
| GOOGL240524C00160000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 9.70 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| GOOGL240531C00160000 | 2024-05-06 3:45PM EDT | 2024-05-31 | 9.53 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| GOOGL240607C00160000 | 2024-05-06 3:54PM EDT | 2024-06-07 | 10.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOGL240614C00160000 | 2024-05-06 2:41PM EDT | 2024-06-14 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240621C00160000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| GOOGL240719C00160000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| GOOGL240816C00160000 | 2024-05-06 3:45PM EDT | 2024-08-16 | 15.11 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| GOOGL240920C00160000 | 2024-05-06 3:58PM EDT | 2024-09-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GOOGL241018C00160000 | 2024-05-06 3:41PM EDT | 2024-10-18 | 18.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL241115C00160000 | 2024-05-06 3:42PM EDT | 2024-11-15 | 20.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL241220C00160000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOGL250117C00160000 | 2024-05-06 3:29PM EDT | 2025-01-17 | 22.48 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOGL250321C00160000 | 2024-05-06 1:22PM EDT | 2025-03-21 | 25.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL250620C00160000 | 2024-05-06 3:25PM EDT | 2025-06-20 | 28.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL250919C00160000 | 2024-05-03 2:57PM EDT | 2025-09-19 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL251219C00160000 | 2024-05-06 10:12AM EDT | 2025-12-19 | 34.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL260116C00160000 | 2024-05-06 3:46PM EDT | 2026-01-16 | 35.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL260618C00160000 | 2024-05-01 2:28PM EDT | 2026-06-18 | 39.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00160000 | 2024-05-06 1:55PM EDT | 2026-12-18 | 44.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00160000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7,996 | 0 | 12.50% |
| GOOGL240517P00160000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,612 | 0 | 6.25% |
| GOOGL240524P00160000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 1.31 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| GOOGL240531P00160000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 1.56 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| GOOGL240607P00160000 | 2024-05-06 3:56PM EDT | 2024-06-07 | 1.98 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| GOOGL240614P00160000 | 2024-05-06 3:56PM EDT | 2024-06-14 | 2.23 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| GOOGL240621P00160000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1,293 | 0 | 3.13% |
| GOOGL240719P00160000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 3.72 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| GOOGL240816P00160000 | 2024-05-06 3:20PM EDT | 2024-08-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| GOOGL240920P00160000 | 2024-05-06 3:55PM EDT | 2024-09-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| GOOGL241018P00160000 | 2024-05-06 12:04PM EDT | 2024-10-18 | 7.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| GOOGL241115P00160000 | 2024-05-06 3:07PM EDT | 2024-11-15 | 8.70 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 1.56% |
| GOOGL241220P00160000 | 2024-05-06 3:45PM EDT | 2024-12-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GOOGL250117P00160000 | 2024-05-06 2:51PM EDT | 2025-01-17 | 10.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| GOOGL250321P00160000 | 2024-05-06 3:59PM EDT | 2025-03-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GOOGL250620P00160000 | 2024-05-02 3:09PM EDT | 2025-06-20 | 14.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| GOOGL250919P00160000 | 2024-05-03 3:41PM EDT | 2025-09-19 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GOOGL251219P00160000 | 2024-04-29 1:26PM EDT | 2025-12-19 | 17.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GOOGL260116P00160000 | 2024-05-01 12:38PM EDT | 2026-01-16 | 18.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOGL260618P00160000 | 2024-04-29 10:20AM EDT | 2026-06-18 | 19.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOGL261218P00160000 | 2024-05-03 12:30PM EDT | 2026-12-18 | 21.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
