Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.434,69 -1.964,61 (-3,36%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00175000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.73 | 0.70 | 0.73 | -0.42 | -36.52% | 12,839 | 16,165 | 29.98% |
| GOOGL240524C00175000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 1.35 | 1.28 | 1.35 | -0.42 | -23.73% | 837 | 1,304 | 27.47% |
| GOOGL240531C00175000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 1.75 | 1.70 | 1.78 | -0.43 | -19.72% | 1,025 | 1,110 | 25.65% |
| GOOGL240607C00175000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 2.29 | 2.14 | 2.28 | -0.31 | -11.92% | 301 | 857 | 25.29% |
| GOOGL240614C00175000 | 2024-05-10 2:57PM EDT | 2024-06-14 | 2.78 | 2.60 | 2.82 | -0.22 | -7.33% | 287 | 267 | 25.51% |
| GOOGL240621C00175000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 3.15 | 3.05 | 3.15 | -0.50 | -13.70% | 3,394 | 12,394 | 24.85% |
| GOOGL240628C00175000 | 2024-05-10 3:22PM EDT | 2024-06-28 | 3.55 | 3.45 | 3.75 | -0.45 | -11.25% | 56 | 3 | 25.62% |
| GOOGL240719C00175000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 4.84 | 4.75 | 4.90 | -0.56 | -10.37% | 1,781 | 8,899 | 25.53% |
| GOOGL240816C00175000 | 2024-05-10 3:46PM EDT | 2024-08-16 | 7.40 | 7.40 | 7.55 | -0.52 | -6.57% | 119 | 2,269 | 29.36% |
| GOOGL240920C00175000 | 2024-05-10 3:19PM EDT | 2024-09-20 | 9.20 | 9.05 | 9.20 | -0.35 | -3.66% | 403 | 7,699 | 29.30% |
| GOOGL241018C00175000 | 2024-05-10 3:39PM EDT | 2024-10-18 | 10.43 | 10.40 | 10.60 | -0.62 | -5.61% | 28 | 648 | 29.78% |
| GOOGL241115C00175000 | 2024-05-10 1:34PM EDT | 2024-11-15 | 11.80 | 12.50 | 12.70 | -1.35 | -10.27% | 98 | 517 | 31.84% |
| GOOGL241220C00175000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 14.11 | 13.95 | 14.15 | -0.61 | -4.14% | 25 | 1,984 | 32.00% |
| GOOGL250117C00175000 | 2024-05-10 3:48PM EDT | 2025-01-17 | 15.10 | 15.10 | 15.25 | -0.41 | -2.64% | 42 | 3,753 | 32.13% |
| GOOGL250321C00175000 | 2024-05-09 11:50AM EDT | 2025-03-21 | 17.60 | 17.60 | 18.65 | -0.80 | -4.35% | 10 | 738 | 34.18% |
| GOOGL250620C00175000 | 2024-05-10 3:53PM EDT | 2025-06-20 | 21.55 | 21.15 | 21.75 | -0.36 | -1.64% | 4 | 1,128 | 34.48% |
| GOOGL250919C00175000 | 2024-05-08 11:19AM EDT | 2025-09-19 | 25.10 | 24.15 | 27.50 | 0.00 | - | 1 | 109 | 38.53% |
| GOOGL251219C00175000 | 2024-05-10 1:31PM EDT | 2025-12-19 | 26.62 | 27.15 | 28.20 | -1.92 | -6.73% | 1 | 405 | 36.25% |
| GOOGL260116C00175000 | 2024-05-10 10:26AM EDT | 2026-01-16 | 28.15 | 27.40 | 29.40 | -1.01 | -3.46% | 3 | 1,948 | 36.81% |
| GOOGL260618C00175000 | 2024-05-07 3:50PM EDT | 2026-06-18 | 34.80 | 30.55 | 34.65 | 0.00 | - | 3 | 20 | 38.41% |
| GOOGL261218C00175000 | 2024-05-10 1:32PM EDT | 2026-12-18 | 36.60 | 35.80 | 39.95 | -1.66 | -4.34% | 22 | 335 | 39.54% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00175000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 7.13 | 6.80 | 7.00 | +0.73 | +11.41% | 129 | 1,075 | 28.71% |
| GOOGL240524P00175000 | 2024-05-10 12:44PM EDT | 2024-05-24 | 8.38 | 7.15 | 7.45 | +1.88 | +28.92% | 75 | 180 | 25.07% |
| GOOGL240531P00175000 | 2024-05-10 10:43AM EDT | 2024-05-31 | 8.05 | 7.50 | 7.75 | +0.57 | +7.62% | 25 | 328 | 22.83% |
| GOOGL240607P00175000 | 2024-05-10 1:55PM EDT | 2024-06-07 | 8.20 | 7.65 | 8.10 | +0.50 | +6.49% | 58 | 212 | 22.03% |
| GOOGL240614P00175000 | 2024-05-10 11:55AM EDT | 2024-06-14 | 9.14 | 8.20 | 8.60 | +1.24 | +15.70% | 23 | 10 | 22.47% |
| GOOGL240621P00175000 | 2024-05-10 2:28PM EDT | 2024-06-21 | 8.65 | 8.60 | 8.85 | +0.15 | +1.76% | 76 | 743 | 21.74% |
| GOOGL240719P00175000 | 2024-05-10 3:30PM EDT | 2024-07-19 | 9.73 | 9.55 | 9.95 | +0.03 | +0.31% | 2 | 933 | 20.91% |
| GOOGL240816P00175000 | 2024-05-10 2:33PM EDT | 2024-08-16 | 11.85 | 11.55 | 11.75 | +0.55 | +4.87% | 76 | 602 | 23.07% |
| GOOGL240920P00175000 | 2024-05-09 2:01PM EDT | 2024-09-20 | 12.50 | 12.55 | 12.75 | 0.00 | - | 57 | 3,809 | 22.33% |
| GOOGL241018P00175000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 13.40 | 13.25 | 13.60 | +0.50 | +3.88% | 98 | 740 | 22.24% |
| GOOGL241115P00175000 | 2024-05-09 2:50PM EDT | 2024-11-15 | 14.95 | 14.60 | 14.90 | +0.40 | +2.75% | 12 | 202 | 23.25% |
| GOOGL241220P00175000 | 2024-05-10 1:48PM EDT | 2024-12-20 | 16.78 | 15.45 | 15.70 | +0.93 | +5.87% | 31 | 517 | 22.88% |
| GOOGL250117P00175000 | 2024-05-10 9:42AM EDT | 2025-01-17 | 16.50 | 15.95 | 16.25 | +0.70 | +4.43% | 2 | 1,151 | 22.57% |
| GOOGL250321P00175000 | 2024-05-07 2:47PM EDT | 2025-03-21 | 18.55 | 17.15 | 18.10 | +1.53 | +8.99% | 1 | 112 | 23.16% |
| GOOGL250620P00175000 | 2024-05-10 1:38PM EDT | 2025-06-20 | 20.45 | 18.90 | 20.60 | +0.45 | +2.25% | 7 | 335 | 23.93% |
| GOOGL250919P00175000 | 2024-05-08 10:16AM EDT | 2025-09-19 | 21.05 | 20.20 | 22.50 | 0.00 | - | 26 | 142 | 24.05% |
| GOOGL251219P00175000 | 2024-05-07 2:53PM EDT | 2025-12-19 | 22.15 | 22.55 | 23.75 | 0.00 | - | 5 | 82 | 23.58% |
| GOOGL260116P00175000 | 2024-05-09 1:32PM EDT | 2026-01-16 | 23.10 | 22.85 | 24.85 | 0.00 | - | 7 | 65 | 24.30% |
| GOOGL260618P00175000 | 2024-05-07 2:00PM EDT | 2026-06-18 | 24.66 | 24.85 | 27.45 | 0.00 | - | 1 | 11 | 24.42% |
| GOOGL261218P00175000 | 2024-05-09 11:20AM EDT | 2026-12-18 | 27.10 | 26.85 | 28.05 | 0.00 | - | 1 | 54 | 22.50% |
