Deutsche Märkte öffnen in 8 Stunden 51 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.570,24 -497,98 (-0,84%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00190000 | 2024-05-07 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,653 | 38.28% |
| GOOGL240517C00190000 | 2024-05-07 3:50PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 661 | 3,873 | 29.30% |
| GOOGL240524C00190000 | 2024-05-07 3:44PM EDT | 2024-05-24 | 0.16 | 0.16 | 0.18 | +0.01 | +6.67% | 34 | 650 | 26.95% |
| GOOGL240531C00190000 | 2024-05-07 3:09PM EDT | 2024-05-31 | 0.26 | 0.27 | 0.31 | +0.01 | +4.00% | 49 | 453 | 25.51% |
| GOOGL240607C00190000 | 2024-05-07 3:49PM EDT | 2024-06-07 | 0.42 | 0.34 | 0.49 | +0.03 | +7.69% | 120 | 1,493 | 25.05% |
| GOOGL240614C00190000 | 2024-05-07 12:29PM EDT | 2024-06-14 | 0.73 | 0.13 | 0.71 | +0.25 | +52.08% | 56 | 63 | 24.98% |
| GOOGL240621C00190000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.84 | 0.81 | 0.84 | +0.19 | +29.23% | 426 | 5,525 | 24.10% |
| GOOGL240719C00190000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 1.83 | 1.77 | 1.89 | +0.38 | +26.21% | 583 | 3,548 | 24.70% |
| GOOGL240816C00190000 | 2024-05-07 3:41PM EDT | 2024-08-16 | 3.64 | 3.75 | 4.35 | +0.59 | +19.34% | 118 | 1,839 | 29.83% |
| GOOGL240920C00190000 | 2024-05-07 3:09PM EDT | 2024-09-20 | 5.15 | 5.10 | 5.30 | +0.96 | +22.91% | 156 | 2,060 | 28.38% |
| GOOGL241018C00190000 | 2024-05-07 2:52PM EDT | 2024-10-18 | 6.25 | 6.25 | 6.45 | +1.05 | +20.19% | 50 | 626 | 28.66% |
| GOOGL241115C00190000 | 2024-05-07 3:33PM EDT | 2024-11-15 | 8.05 | 7.25 | 8.40 | +1.15 | +16.67% | 125 | 2,095 | 30.74% |
| GOOGL241220C00190000 | 2024-05-07 11:52AM EDT | 2024-12-20 | 9.48 | 9.55 | 9.75 | +1.28 | +15.61% | 10 | 1,756 | 30.92% |
| GOOGL250117C00190000 | 2024-05-07 2:26PM EDT | 2025-01-17 | 10.45 | 10.55 | 10.85 | +1.14 | +12.24% | 93 | 4,884 | 31.18% |
| GOOGL250321C00190000 | 2024-05-07 3:47PM EDT | 2025-03-21 | 13.30 | 12.75 | 14.15 | +1.65 | +14.16% | 9 | 570 | 33.23% |
| GOOGL250620C00190000 | 2024-05-07 3:15PM EDT | 2025-06-20 | 16.73 | 16.75 | 17.70 | +1.73 | +11.53% | 812 | 7,084 | 34.26% |
| GOOGL250919C00190000 | 2024-05-07 3:10PM EDT | 2025-09-19 | 20.00 | 19.70 | 20.45 | +1.60 | +8.70% | 5 | 42 | 34.44% |
| GOOGL251219C00190000 | 2024-05-07 10:17AM EDT | 2025-12-19 | 22.40 | 22.80 | 25.50 | +0.25 | +1.13% | 2 | 540 | 37.49% |
| GOOGL260116C00190000 | 2024-05-07 3:36PM EDT | 2026-01-16 | 23.70 | 22.90 | 24.40 | +2.10 | +9.72% | 6 | 1,169 | 35.39% |
| GOOGL260618C00190000 | 2024-05-02 9:30AM EDT | 2026-06-18 | 26.25 | 28.00 | 30.50 | 0.00 | - | 5 | 152 | 37.84% |
| GOOGL261218C00190000 | 2024-05-07 12:41PM EDT | 2026-12-18 | 33.70 | 32.30 | 34.35 | +3.70 | +12.33% | 1 | 81 | 37.53% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00190000 | 2024-04-29 12:08PM EDT | 2024-05-10 | 22.80 | 17.65 | 19.75 | 0.00 | - | 1 | 0 | 86.04% |
| GOOGL240517P00190000 | 2024-05-03 1:15PM EDT | 2024-05-17 | 23.65 | 17.95 | 19.40 | 0.00 | - | 2 | 0 | 45.95% |
| GOOGL240524P00190000 | 2024-04-29 3:12PM EDT | 2024-05-24 | 24.62 | 18.10 | 20.55 | 0.00 | - | 2 | 0 | 49.22% |
| GOOGL240531P00190000 | 2024-04-26 1:19PM EDT | 2024-05-31 | 18.15 | 18.15 | 19.20 | 0.00 | - | 28 | 0 | 27.78% |
| GOOGL240621P00190000 | 2024-05-07 9:36AM EDT | 2024-06-21 | 19.40 | 18.55 | 20.30 | -6.00 | -23.62% | 1 | 74 | 29.21% |
| GOOGL240719P00190000 | 2024-05-07 3:28PM EDT | 2024-07-19 | 19.92 | 19.00 | 19.60 | -3.70 | -15.66% | 55 | 343 | 19.09% |
| GOOGL240816P00190000 | 2024-04-26 9:44AM EDT | 2024-08-16 | 20.30 | 20.10 | 22.55 | 0.00 | - | 12 | 17 | 28.03% |
| GOOGL240920P00190000 | 2024-05-02 9:43AM EDT | 2024-09-20 | 26.05 | 20.85 | 23.30 | 0.00 | - | 14 | 36 | 26.33% |
| GOOGL241018P00190000 | 2024-05-07 1:05PM EDT | 2024-10-18 | 21.85 | 21.40 | 24.00 | -0.16 | -0.73% | 1 | 12 | 25.75% |
| GOOGL241115P00190000 | 2024-04-26 9:42AM EDT | 2024-11-15 | 22.15 | 22.45 | 25.00 | 0.00 | - | 30 | 30 | 26.07% |
| GOOGL241220P00190000 | 2024-04-26 11:38AM EDT | 2024-12-20 | 23.68 | 23.15 | 23.80 | 0.00 | - | 2 | 6 | 21.49% |
| GOOGL250117P00190000 | 2024-05-07 1:51PM EDT | 2025-01-17 | 24.30 | 23.70 | 25.10 | -2.40 | -8.99% | 1 | 138 | 22.84% |
| GOOGL250321P00190000 | 2024-05-02 2:35PM EDT | 2025-03-21 | 25.70 | 24.10 | 26.55 | -3.15 | -10.92% | 1 | 18 | 22.93% |
| GOOGL250620P00190000 | 2024-05-07 1:08PM EDT | 2025-06-20 | 27.15 | 26.60 | 28.15 | -0.70 | -2.51% | 1 | 3 | 22.58% |
| GOOGL250919P00190000 | 2024-04-26 11:35AM EDT | 2025-09-19 | 28.80 | 28.25 | 29.00 | 0.00 | - | 1 | 14 | 21.54% |
| GOOGL251219P00190000 | 2024-01-19 1:11PM EDT | 2025-12-19 | 46.00 | 49.15 | 50.70 | 0.00 | - | 10 | 2 | 44.95% |
| GOOGL260116P00190000 | 2024-04-22 2:55PM EDT | 2026-01-16 | 38.93 | 30.00 | 31.40 | 0.00 | - | 1 | 1 | 22.15% |
| GOOGL260618P00190000 | 2024-04-26 10:50AM EDT | 2026-06-18 | 32.36 | 31.60 | 34.05 | 0.00 | - | 1 | 1 | 22.55% |
| GOOGL261218P00190000 | 2024-05-01 1:40PM EDT | 2026-12-18 | 36.49 | 33.85 | 35.45 | 0.00 | - | 1 | 40 | 21.56% |
