Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.069,74 +528,49 (+0,89%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00165000 | 2024-04-19 3:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 265 | 40,517 | 50.00% |
| GOOGL240426C00165000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.06 | 1.02 | 1.10 | -0.67 | -38.73% | 6,819 | 3,524 | 49.46% |
| GOOGL240503C00165000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 1.65 | 1.60 | 1.74 | -0.66 | -28.57% | 1,726 | 1,453 | 43.26% |
| GOOGL240510C00165000 | 2024-04-19 3:57PM EDT | 2024-05-10 | 2.06 | 1.96 | 3.60 | -0.93 | -31.10% | 135 | 561 | 50.50% |
| GOOGL240517C00165000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 2.69 | 2.64 | 2.71 | -0.73 | -21.35% | 1,127 | 14,744 | 38.05% |
| GOOGL240524C00165000 | 2024-04-19 3:51PM EDT | 2024-05-24 | 2.98 | 2.83 | 3.25 | -0.82 | -21.58% | 39 | 2,777 | 37.42% |
| GOOGL240531C00165000 | 2024-04-19 3:49PM EDT | 2024-05-31 | 3.10 | 3.25 | 3.40 | -1.15 | -27.06% | 23 | 61 | 35.05% |
| GOOGL240621C00165000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 4.40 | 4.30 | 4.45 | -0.95 | -17.76% | 6,931 | 13,194 | 33.26% |
| GOOGL240719C00165000 | 2024-04-19 3:03PM EDT | 2024-07-19 | 5.62 | 5.55 | 5.70 | -0.98 | -14.85% | 295 | 3,664 | 32.10% |
| GOOGL240816C00165000 | 2024-04-19 3:53PM EDT | 2024-08-16 | 7.35 | 7.40 | 7.50 | -1.10 | -13.02% | 161 | 6,880 | 33.45% |
| GOOGL240920C00165000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 8.58 | 8.70 | 8.90 | -1.42 | -14.20% | 119 | 4,983 | 33.02% |
| GOOGL241018C00165000 | 2024-04-19 10:15AM EDT | 2024-10-18 | 10.03 | 9.80 | 10.15 | -1.07 | -9.64% | 3 | 490 | 33.31% |
| GOOGL241115C00165000 | 2024-04-19 3:09PM EDT | 2024-11-15 | 11.45 | 11.45 | 11.85 | -1.15 | -9.13% | 7 | 719 | 34.71% |
| GOOGL241220C00165000 | 2024-04-19 10:54AM EDT | 2024-12-20 | 13.50 | 12.75 | 13.05 | -0.60 | -4.26% | 1 | 3,775 | 34.53% |
| GOOGL250117C00165000 | 2024-04-19 3:18PM EDT | 2025-01-17 | 13.82 | 13.75 | 14.00 | -1.18 | -7.87% | 103 | 7,626 | 34.51% |
| GOOGL250321C00165000 | 2024-04-19 3:24PM EDT | 2025-03-21 | 16.47 | 15.20 | 16.65 | -1.31 | -7.37% | 11 | 441 | 35.61% |
| GOOGL250620C00165000 | 2024-04-17 11:08AM EDT | 2025-06-20 | 21.06 | 18.50 | 20.70 | 0.00 | - | 2 | 3,207 | 37.68% |
| GOOGL250919C00165000 | 2024-04-19 10:14AM EDT | 2025-09-19 | 23.05 | 22.15 | 24.50 | -2.77 | -10.73% | 3 | 94 | 39.41% |
| GOOGL251219C00165000 | 2024-04-19 2:29PM EDT | 2025-12-19 | 25.21 | 25.15 | 26.35 | -1.84 | -6.80% | 5 | 4,970 | 38.69% |
| GOOGL260116C00165000 | 2024-04-19 10:40AM EDT | 2026-01-16 | 26.69 | 25.65 | 26.95 | -1.96 | -6.84% | 1 | 643 | 38.57% |
| GOOGL260618C00165000 | 2024-04-15 3:19PM EDT | 2026-06-18 | 30.00 | 29.00 | 31.20 | 0.00 | - | 2 | 51 | 39.39% |
| GOOGL261218C00165000 | 2024-04-19 3:03PM EDT | 2026-12-18 | 34.35 | 34.00 | 36.65 | -1.32 | -3.70% | 2 | 294 | 41.03% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00165000 | 2024-04-19 3:31PM EDT | 2024-04-19 | 10.90 | 10.15 | 11.30 | +1.90 | +21.11% | 53 | 2 | 101.07% |
| GOOGL240426P00165000 | 2024-04-19 12:58PM EDT | 2024-04-26 | 11.25 | 10.35 | 12.85 | +1.10 | +10.84% | 76 | 552 | 62.09% |
| GOOGL240503P00165000 | 2024-04-19 1:55PM EDT | 2024-05-03 | 11.95 | 11.80 | 12.75 | +1.15 | +10.65% | 2 | 42 | 44.31% |
| GOOGL240510P00165000 | 2024-04-15 2:11PM EDT | 2024-05-10 | 11.65 | 12.30 | 12.90 | 0.00 | - | 1 | 2 | 37.87% |
| GOOGL240517P00165000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 12.99 | 11.60 | 15.15 | +1.49 | +12.96% | 21 | 689 | 48.10% |
| GOOGL240524P00165000 | 2024-04-19 12:41PM EDT | 2024-05-24 | 14.39 | 13.10 | 13.45 | +4.09 | +39.71% | 12 | 11 | 33.12% |
| GOOGL240531P00165000 | 2024-04-11 2:53PM EDT | 2024-05-31 | 9.90 | 13.25 | 13.75 | 0.00 | - | - | 2 | 31.98% |
| GOOGL240621P00165000 | 2024-04-19 3:51PM EDT | 2024-06-21 | 14.40 | 13.80 | 14.35 | +1.60 | +12.50% | 4 | 351 | 28.91% |
| GOOGL240719P00165000 | 2024-04-19 1:17PM EDT | 2024-07-19 | 14.96 | 14.65 | 15.00 | +1.46 | +10.81% | 1 | 568 | 26.48% |
| GOOGL240816P00165000 | 2024-04-19 9:46AM EDT | 2024-08-16 | 15.41 | 14.80 | 16.25 | +2.21 | +16.74% | 2 | 176 | 27.03% |
| GOOGL240920P00165000 | 2024-04-19 2:40PM EDT | 2024-09-20 | 17.05 | 16.40 | 17.00 | +2.75 | +19.23% | 12 | 229 | 25.78% |
| GOOGL241018P00165000 | 2024-04-18 9:47AM EDT | 2024-10-18 | 16.55 | 16.90 | 17.45 | 0.00 | - | 13 | 86 | 24.81% |
| GOOGL241115P00165000 | 2024-04-15 2:51PM EDT | 2024-11-15 | 17.60 | 17.90 | 18.50 | 0.00 | - | 7 | 24 | 25.44% |
| GOOGL241220P00165000 | 2024-04-17 12:33PM EDT | 2024-12-20 | 18.25 | 18.65 | 18.90 | +0.02 | +0.11% | 10 | 88 | 24.38% |
| GOOGL250117P00165000 | 2024-04-18 12:13PM EDT | 2025-01-17 | 18.10 | 17.60 | 19.50 | 0.00 | - | 37 | 243 | 24.26% |
| GOOGL250321P00165000 | 2024-04-17 9:42AM EDT | 2025-03-21 | 18.95 | 19.25 | 20.80 | 0.00 | - | 10 | 192 | 24.12% |
| GOOGL250620P00165000 | 2024-04-19 2:23PM EDT | 2025-06-20 | 22.21 | 21.70 | 22.55 | +2.11 | +10.50% | 9 | 30 | 24.07% |
| GOOGL251219P00165000 | 2024-04-15 1:07PM EDT | 2025-12-19 | 24.73 | 24.45 | 25.90 | +1.83 | +7.99% | 50 | 24 | 24.41% |
| GOOGL260116P00165000 | 2024-04-19 1:40PM EDT | 2026-01-16 | 25.10 | 22.50 | 25.65 | 0.00 | - | 63 | 773 | 23.56% |
| GOOGL260618P00165000 | 2024-01-25 11:31AM EDT | 2026-06-18 | 26.51 | 29.15 | 31.55 | 0.00 | - | 20 | 20 | 27.68% |
| GOOGL261218P00165000 | 2024-04-08 3:02PM EDT | 2026-12-18 | 28.00 | 28.00 | 30.15 | 0.00 | - | 3 | 7 | 23.56% |
