Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.109,33 +2.009,43 (+3,52%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:240.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00240000 | 2024-04-26 10:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.51 | 0.00 | - | 64 | 265 | 89.65% |
| GOOGL240621C00240000 | 2024-05-02 10:14AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 1,634 | 39.65% |
| GOOGL240816C00240000 | 2024-04-29 10:57AM EDT | 2024-08-16 | 0.29 | 0.15 | 0.27 | 0.00 | - | 2 | 117 | 33.01% |
| GOOGL240920C00240000 | 2024-05-02 1:51PM EDT | 2024-09-20 | 0.36 | 0.31 | 0.44 | 0.00 | - | 20 | 1,578 | 30.93% |
| GOOGL241018C00240000 | 2024-05-01 10:16AM EDT | 2024-10-18 | 0.58 | 0.46 | 0.66 | 0.00 | - | 10 | 111 | 30.37% |
| GOOGL241115C00240000 | 2024-05-01 12:21PM EDT | 2024-11-15 | 1.01 | 0.96 | 1.00 | 0.00 | - | 8 | 125 | 30.52% |
| GOOGL241220C00240000 | 2024-05-02 3:02PM EDT | 2024-12-20 | 1.33 | 1.35 | 1.41 | 0.00 | - | 38 | 882 | 30.29% |
| GOOGL250117C00240000 | 2024-05-02 12:43PM EDT | 2025-01-17 | 1.58 | 1.48 | 1.83 | 0.00 | - | 21 | 969 | 30.41% |
| GOOGL250321C00240000 | 2024-05-02 2:04PM EDT | 2025-03-21 | 2.70 | 2.72 | 3.45 | 0.00 | - | 1 | 39 | 32.29% |
| GOOGL250620C00240000 | 2024-05-03 1:37PM EDT | 2025-06-20 | 4.50 | 4.45 | 4.80 | 0.00 | - | 14 | 1,339 | 31.57% |
| GOOGL250919C00240000 | 2024-04-24 12:18PM EDT | 2025-09-19 | 5.10 | 5.50 | 8.95 | 0.00 | - | 30 | 22 | 35.71% |
| GOOGL251219C00240000 | 2024-05-02 12:41PM EDT | 2025-12-19 | 8.30 | 8.40 | 9.25 | 0.00 | - | 4 | 465 | 33.30% |
| GOOGL260116C00240000 | 2024-05-01 1:59PM EDT | 2026-01-16 | 9.00 | 9.20 | 9.60 | 0.00 | - | 5 | 3,576 | 33.03% |
| GOOGL260618C00240000 | 2024-05-03 10:11AM EDT | 2026-06-18 | 12.00 | 11.45 | 14.30 | -2.00 | -14.29% | 1 | 65 | 35.16% |
| GOOGL261218C00240000 | 2024-04-25 1:40PM EDT | 2026-12-18 | 15.20 | 14.70 | 17.80 | 0.00 | - | 1 | 123 | 35.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00240000 | 2024-03-18 1:51PM EDT | 2024-05-17 | 91.75 | 82.60 | 86.35 | 0.00 | - | 20 | 0 | 239.50% |
| GOOGL250117P00240000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 81.60 | 72.05 | 73.55 | 0.00 | - | 10 | 0 | 25.42% |
| GOOGL260116P00240000 | 2024-03-04 4:59PM EDT | 2026-01-16 | 106.47 | 82.60 | 87.45 | 0.00 | - | 10 | 0 | 39.78% |
| GOOGL261218P00240000 | 2024-04-02 9:31AM EDT | 2026-12-18 | 86.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
