Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.637,89 -649,78 (-1,08%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:205.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00205000 | 2024-04-26 2:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 126 | 112.50% |
| GOOGL240503C00205000 | 2024-04-22 3:46PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 17 | 26 | 42.97% |
| GOOGL240510C00205000 | 2024-04-26 3:38PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.07 | 0.00 | - | 4 | 3 | 39.16% |
| GOOGL240517C00205000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 303 | 2,513 | 32.91% |
| GOOGL240524C00205000 | 2024-04-26 3:40PM EDT | 2024-05-24 | 0.10 | 0.04 | 0.12 | +0.02 | +25.00% | 7 | 13 | 30.47% |
| GOOGL240621C00205000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.38 | 0.36 | 0.41 | +0.17 | +80.95% | 70 | 1,234 | 26.93% |
| GOOGL240816C00205000 | 2024-04-26 3:40PM EDT | 2024-08-16 | 2.01 | 1.94 | 2.01 | +1.10 | +120.88% | 750 | 1,132 | 28.52% |
| GOOGL240920C00205000 | 2024-04-26 3:49PM EDT | 2024-09-20 | 2.98 | 2.88 | 2.99 | +1.53 | +105.52% | 41 | 1,172 | 28.45% |
| GOOGL241220C00205000 | 2024-04-26 3:46PM EDT | 2024-12-20 | 6.45 | 6.30 | 6.55 | +3.25 | +101.56% | 495 | 1,614 | 30.70% |
| GOOGL250117C00205000 | 2024-04-26 3:52PM EDT | 2025-01-17 | 7.35 | 7.25 | 7.45 | +3.35 | +83.75% | 184 | 1,549 | 30.84% |
| GOOGL250321C00205000 | 2024-04-26 1:16PM EDT | 2025-03-21 | 9.80 | 9.15 | 9.80 | +3.80 | +63.33% | 9 | 43 | 31.78% |
| GOOGL250620C00205000 | 2024-04-26 9:52AM EDT | 2025-06-20 | 12.81 | 12.00 | 14.70 | +4.11 | +47.24% | 1 | 1,231 | 35.21% |
| GOOGL250919C00205000 | 2024-04-26 9:42AM EDT | 2025-09-19 | 15.97 | 15.10 | 17.00 | +4.52 | +39.48% | 1 | 7 | 34.84% |
| GOOGL251219C00205000 | 2024-04-26 2:47PM EDT | 2025-12-19 | 18.40 | 18.45 | 20.10 | +6.10 | +49.59% | 50 | 228 | 35.68% |
| GOOGL260116C00205000 | 2024-04-26 1:30PM EDT | 2026-01-16 | 19.37 | 18.80 | 20.80 | +6.02 | +45.09% | 5 | 159 | 35.67% |
| GOOGL260618C00205000 | 2024-04-26 12:56PM EDT | 2026-06-18 | 24.17 | 21.50 | 26.50 | +6.72 | +38.51% | 96 | 10 | 37.69% |
| GOOGL261218C00205000 | 2024-04-26 11:17AM EDT | 2026-12-18 | 27.73 | 27.85 | 29.30 | +6.39 | +29.94% | 1 | 299 | 36.44% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00205000 | 2023-09-20 11:03AM EDT | 2024-06-21 | 68.70 | 67.00 | 71.85 | 0.00 | - | - | 0 | 176.31% |
| GOOGL240920P00205000 | 2024-02-14 3:30PM EDT | 2024-09-20 | 59.96 | 62.10 | 65.80 | 0.00 | - | 1 | 0 | 96.86% |
| GOOGL241220P00205000 | 2024-04-26 12:18PM EDT | 2024-12-20 | 35.03 | 33.65 | 36.15 | -13.97 | -28.51% | 4 | 2 | 22.71% |
| GOOGL250117P00205000 | 2024-04-10 2:44PM EDT | 2025-01-17 | 48.95 | 34.45 | 36.55 | 0.00 | - | - | 6 | 22.46% |
| GOOGL250321P00205000 | 2024-04-10 2:47PM EDT | 2025-03-21 | 49.25 | 35.15 | 37.60 | 0.00 | - | - | 38 | 22.37% |
| GOOGL250620P00205000 | 2024-04-26 9:42AM EDT | 2025-06-20 | 36.75 | 35.25 | 38.00 | -11.25 | -23.44% | 180 | 2 | 20.51% |
| GOOGL260116P00205000 | 2024-04-08 11:01AM EDT | 2026-01-16 | 39.52 | 38.45 | 42.50 | -12.68 | -24.29% | 2 | 13 | 22.59% |
| GOOGL261218P00205000 | 2024-03-18 9:34AM EDT | 2026-12-18 | 58.00 | 51.50 | 56.50 | 0.00 | - | 1 | 1 | 31.24% |
