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
58.451,18 +3.307,08 (+6,00%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00250000 | 2024-04-26 11:26AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | 0.00 | - | 38 | 411 | 42.58% |
| GOOGL240816C00250000 | 2024-05-02 12:41PM EDT | 2024-08-16 | 0.15 | 0.10 | 0.21 | 0.00 | - | 1 | 50 | 34.77% |
| GOOGL240920C00250000 | 2024-04-30 12:58PM EDT | 2024-09-20 | 0.25 | 0.21 | 0.33 | -0.09 | -26.47% | 41 | 97 | 32.18% |
| GOOGL241018C00250000 | 2024-05-01 2:09PM EDT | 2024-10-18 | 0.43 | 0.31 | 0.50 | 0.00 | - | 2 | 397 | 31.45% |
| GOOGL241115C00250000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 0.77 | 0.69 | 0.75 | 0.00 | - | 5 | 20 | 31.30% |
| GOOGL241220C00250000 | 2024-05-03 3:05PM EDT | 2024-12-20 | 1.00 | 0.98 | 1.09 | -0.15 | -13.04% | 2 | 256 | 31.03% |
| GOOGL250117C00250000 | 2024-05-03 1:41PM EDT | 2025-01-17 | 1.20 | 1.23 | 1.34 | +0.04 | +3.45% | 5 | 1,045 | 30.60% |
| GOOGL250321C00250000 | 2024-05-03 1:31PM EDT | 2025-03-21 | 2.05 | 2.00 | 2.18 | -0.03 | -1.44% | 2 | 26 | 30.72% |
| GOOGL250620C00250000 | 2024-05-01 1:16PM EDT | 2025-06-20 | 3.10 | 2.34 | 3.80 | 0.00 | - | 3 | 2,762 | 31.47% |
| GOOGL250919C00250000 | 2024-05-03 10:08AM EDT | 2025-09-19 | 5.00 | 3.00 | 5.60 | -1.60 | -24.24% | 4 | 7 | 32.10% |
| GOOGL251219C00250000 | 2024-05-01 10:45AM EDT | 2025-12-19 | 7.24 | 6.40 | 7.50 | 0.00 | - | 1 | 422 | 32.65% |
| GOOGL260116C00250000 | 2024-05-01 11:07AM EDT | 2026-01-16 | 7.80 | 7.00 | 8.35 | 0.00 | - | 4 | 813 | 33.19% |
| GOOGL260618C00250000 | 2024-04-29 1:13PM EDT | 2026-06-18 | 11.30 | 9.80 | 11.40 | 0.00 | - | 4 | 32 | 33.58% |
| GOOGL261218C00250000 | 2024-05-03 2:41PM EDT | 2026-12-18 | 13.55 | 13.15 | 14.90 | -1.15 | -7.82% | 8 | 266 | 33.90% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00250000 | 2024-04-26 9:45AM EDT | 2024-09-20 | 78.00 | 81.70 | 84.95 | 0.00 | - | 5 | 0 | 46.69% |
| GOOGL241220P00250000 | 2024-01-22 2:40PM EDT | 2024-12-20 | 103.06 | 105.00 | 110.00 | 0.00 | - | - | 0 | 88.75% |
| GOOGL250117P00250000 | 2024-02-21 10:31AM EDT | 2025-01-17 | 108.90 | 96.95 | 101.00 | 0.00 | - | 2 | 0 | 67.86% |
| GOOGL250620P00250000 | 2024-01-10 3:30PM EDT | 2025-06-20 | 107.40 | 98.55 | 103.45 | 0.00 | - | - | 0 | 56.83% |
| GOOGL260116P00250000 | 2023-12-19 1:32PM EDT | 2026-01-16 | 113.70 | 104.10 | 108.90 | 0.00 | - | 1 | 0 | 52.89% |
