Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.536,72 +832,16 (+1,35%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802C00250000 | 2024-07-23 2:55PM EDT | 2024-08-02 | 0.06 | 0.00 | 0.01 | 0.00 | - | 52 | 73 | 90.63% |
| GOOGL240809C00250000 | 2024-07-17 12:41PM EDT | 2024-08-09 | 0.04 | 0.00 | 1.28 | 0.00 | - | - | 2 | 114.11% |
| GOOGL240816C00250000 | 2024-07-23 11:36AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 514 | 60.94% |
| GOOGL240830C00250000 | 2024-07-16 9:30AM EDT | 2024-08-30 | 0.14 | 0.00 | 0.09 | 0.00 | - | - | 2 | 50.00% |
| GOOGL240920C00250000 | 2024-07-25 10:08AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.09 | 0.00 | - | 40 | 493 | 42.77% |
| GOOGL241018C00250000 | 2024-07-26 11:34AM EDT | 2024-10-18 | 0.07 | 0.06 | 0.11 | +0.02 | +40.00% | 45 | 1,753 | 35.74% |
| GOOGL241115C00250000 | 2024-07-26 1:17PM EDT | 2024-11-15 | 0.22 | 0.13 | 0.22 | -0.02 | -8.33% | 32 | 253 | 33.99% |
| GOOGL241220C00250000 | 2024-07-26 12:08PM EDT | 2024-12-20 | 0.29 | 0.23 | 0.40 | -0.07 | -19.44% | 9 | 634 | 32.50% |
| GOOGL250117C00250000 | 2024-07-26 3:40PM EDT | 2025-01-17 | 0.48 | 0.46 | 0.58 | -0.05 | -9.43% | 118 | 2,697 | 31.71% |
| GOOGL250321C00250000 | 2024-07-26 12:00PM EDT | 2025-03-21 | 0.98 | 1.00 | 1.27 | -0.26 | -20.97% | 43 | 688 | 31.65% |
| GOOGL250620C00250000 | 2024-07-26 1:39PM EDT | 2025-06-20 | 2.26 | 2.17 | 2.50 | -0.45 | -16.61% | 16 | 3,524 | 31.54% |
| GOOGL250919C00250000 | 2024-07-24 11:04AM EDT | 2025-09-19 | 5.20 | 1.83 | 6.00 | 0.00 | - | 9 | 808 | 36.07% |
| GOOGL251219C00250000 | 2024-07-26 3:53PM EDT | 2025-12-19 | 5.22 | 3.70 | 7.25 | -1.08 | -17.14% | 13 | 414 | 34.90% |
| GOOGL260116C00250000 | 2024-07-26 1:38PM EDT | 2026-01-16 | 6.00 | 5.50 | 7.10 | -0.55 | -8.40% | 8 | 1,092 | 33.73% |
| GOOGL260618C00250000 | 2024-07-22 3:54PM EDT | 2026-06-18 | 13.92 | 8.15 | 10.60 | 0.00 | - | 6 | 78 | 34.61% |
| GOOGL261218C00250000 | 2024-07-26 3:16PM EDT | 2026-12-18 | 12.90 | 12.05 | 13.65 | -1.10 | -7.86% | 29 | 442 | 34.22% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240802P00250000 | 2024-07-15 3:50PM EDT | 2024-08-02 | 63.50 | 80.80 | 85.45 | 0.00 | - | 1 | 0 | 125.98% |
| GOOGL240920P00250000 | 2024-07-03 10:28AM EDT | 2024-09-20 | 65.50 | 80.75 | 85.45 | 0.00 | - | 50 | 0 | 76.11% |
| GOOGL241018P00250000 | 2024-07-03 10:30AM EDT | 2024-10-18 | 65.71 | 80.75 | 85.45 | 0.00 | - | - | 0 | 62.16% |
| GOOGL241220P00250000 | 2024-01-22 2:40PM EDT | 2024-12-20 | 103.06 | 105.00 | 110.00 | 0.00 | - | - | 0 | 110.90% |
| GOOGL250117P00250000 | 2024-02-21 10:31AM EDT | 2025-01-17 | 108.90 | 96.95 | 101.00 | 0.00 | - | 2 | 0 | 82.17% |
| GOOGL250620P00250000 | 2024-07-09 11:29AM EDT | 2025-06-20 | 60.75 | 80.50 | 85.50 | 0.00 | - | 16 | 0 | 31.62% |
| GOOGL250919P00250000 | 2024-07-16 11:15AM EDT | 2025-09-19 | 64.16 | 80.50 | 85.50 | 0.00 | - | - | 0 | 28.00% |
| GOOGL260116P00250000 | 2024-07-23 9:33AM EDT | 2026-01-16 | 68.21 | 80.50 | 85.50 | 0.00 | - | 1 | 0 | 24.74% |
| GOOGL261218P00250000 | 2024-07-25 10:07AM EDT | 2026-12-18 | 81.14 | 80.50 | 85.50 | 0.00 | - | 1 | 2 | 19.46% |
