Deutsche Märkte öffnen in 1 Stunde 15 Minute
Nikkei 225
38.059,45 +430,97 (+1,15%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.989,46 +84,90 (+0,14%) CMC Crypto 200
1.386,61 +4,04 (+0,29%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00200000 | 2024-04-25 3:51PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| GOOGL240503C00200000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| GOOGL240510C00200000 | 2024-04-24 1:46PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 25.00% |
| GOOGL240517C00200000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 25.00% |
| GOOGL240531C00200000 | 2024-04-25 2:31PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOGL240621C00200000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 12.50% |
| GOOGL240719C00200000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| GOOGL240816C00200000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2,348 | 0 | 12.50% |
| GOOGL240920C00200000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| GOOGL241018C00200000 | 2024-04-25 1:16PM EDT | 2024-10-18 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL241115C00200000 | 2024-04-25 2:36PM EDT | 2024-11-15 | 3.05 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 6.25% |
| GOOGL241220C00200000 | 2024-04-25 2:57PM EDT | 2024-12-20 | 3.87 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| GOOGL250117C00200000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3,018 | 0 | 6.25% |
| GOOGL250321C00200000 | 2024-04-25 12:41PM EDT | 2025-03-21 | 6.35 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| GOOGL250620C00200000 | 2024-04-25 3:50PM EDT | 2025-06-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| GOOGL250919C00200000 | 2024-04-22 1:40PM EDT | 2025-09-19 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL251219C00200000 | 2024-04-25 2:42PM EDT | 2025-12-19 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOGL260116C00200000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 14.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| GOOGL260618C00200000 | 2024-04-24 11:10AM EDT | 2026-06-18 | 19.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOGL261218C00200000 | 2024-04-25 3:52PM EDT | 2026-12-18 | 22.73 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00200000 | 2024-03-01 10:59AM EDT | 2024-05-17 | 62.01 | 47.50 | 50.75 | 0.00 | - | 2 | 0 | 114.67% |
| GOOGL240621P00200000 | 2024-02-07 11:35AM EDT | 2024-06-21 | 55.00 | 63.30 | 65.65 | 0.00 | - | 9 | 0 | 139.83% |
| GOOGL240719P00200000 | 2024-01-02 11:29AM EDT | 2024-07-19 | 62.60 | 57.90 | 59.80 | 0.00 | - | - | 0 | 95.23% |
| GOOGL240920P00200000 | 2024-02-14 3:30PM EDT | 2024-09-20 | 55.01 | 57.10 | 60.80 | 0.00 | - | 11 | 0 | 72.44% |
| GOOGL241018P00200000 | 2024-03-21 3:37PM EDT | 2024-10-18 | 50.30 | 44.15 | 48.10 | 0.00 | - | - | 0 | 37.34% |
| GOOGL241115P00200000 | 2024-04-10 10:15AM EDT | 2024-11-15 | 44.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL241220P00200000 | 2024-04-22 2:17PM EDT | 2024-12-20 | 43.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117P00200000 | 2024-04-25 10:37AM EDT | 2025-01-17 | 46.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250321P00200000 | 2024-04-11 3:20PM EDT | 2025-03-21 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620P00200000 | 2024-04-15 11:17AM EDT | 2025-06-20 | 44.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219P00200000 | 2023-12-08 2:31PM EDT | 2025-12-19 | 64.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260116P00200000 | 2024-01-19 3:02PM EDT | 2026-01-16 | 54.30 | 57.25 | 62.00 | 0.00 | - | 2 | 1 | 38.97% |
| GOOGL260618P00200000 | 2024-03-13 12:59PM EDT | 2026-06-18 | 59.95 | 45.75 | 47.65 | 0.00 | - | 1 | 1 | 17.03% |
| GOOGL261218P00200000 | 2024-04-25 3:16PM EDT | 2026-12-18 | 48.85 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
