Deutsche Märkte geschlossen
DAX
17.923,69 -165,01 (-0,91%) Euro Stoxx 50
4.939,71 -50,17 (-1,01%) Dow Jones 30
37.869,82 -591,10 (-1,54%) Gold
2.345,90 +7,50 (+0,32%) EUR/USD
1,0723 +0,0022 (+0,20%) Bitcoin EUR
59.547,95 -917,49 (-1,52%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:43AM EDT. Markt geöffnet.
Strike:55.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00055000 | 2024-04-25 11:14AM EDT | 2024-06-21 | 100.61 | 100.15 | 101.15 | -0.49 | -0.48% | 1 | 259 | 112.50% |
| GOOGL240920C00055000 | 2024-01-30 10:36AM EDT | 2024-09-20 | 99.97 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| GOOGL241115C00055000 | 2024-03-08 2:24PM EDT | 2024-11-15 | 82.50 | 97.90 | 99.85 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00055000 | 2023-04-06 3:58PM EDT | 2024-12-20 | 59.38 | 53.50 | 58.50 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL250117C00055000 | 2024-04-25 10:04AM EDT | 2025-01-17 | 100.40 | 101.65 | 103.20 | -0.40 | -0.40% | 1 | 503 | 76.78% |
| GOOGL250620C00055000 | 2024-03-21 9:30AM EDT | 2025-06-20 | 98.03 | 100.00 | 105.00 | 0.00 | - | 1 | 91 | 61.87% |
| GOOGL251219C00055000 | 2024-01-29 4:01PM EDT | 2025-12-19 | 103.50 | 84.20 | 89.00 | 0.00 | - | 2 | 220 | 0.00% |
| GOOGL260116C00055000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 104.00 | 103.15 | 106.95 | 0.00 | - | 2 | 40 | 65.06% |
| GOOGL260618C00055000 | 2024-03-18 9:42AM EDT | 2026-06-18 | 102.00 | 104.50 | 109.00 | 0.00 | - | 1 | 0 | 65.12% |
| GOOGL261218C00055000 | 2024-03-14 9:38AM EDT | 2026-12-18 | 93.65 | 107.50 | 112.50 | 0.00 | - | 1 | 18 | 68.90% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00055000 | 2024-03-05 12:23PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 7,078 | 85.94% |
| GOOGL240920P00055000 | 2024-01-16 10:30AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,885 | 25.00% |
| GOOGL241018P00055000 | 2024-02-26 3:04PM EDT | 2024-10-18 | 0.06 | 0.00 | 0.11 | 0.00 | - | 7 | 7 | 57.81% |
| GOOGL241115P00055000 | 2024-04-04 3:44PM EDT | 2024-11-15 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 50.39% |
| GOOGL241220P00055000 | 2024-04-11 2:09PM EDT | 2024-12-20 | 0.05 | 0.00 | 0.07 | 0.00 | - | 15 | 472 | 50.98% |
| GOOGL250117P00055000 | 2024-04-24 12:57PM EDT | 2025-01-17 | 0.07 | 0.01 | 0.09 | 0.00 | - | 70 | 2,618 | 49.61% |
| GOOGL250620P00055000 | 2024-04-15 3:19PM EDT | 2025-06-20 | 0.20 | 0.03 | 5.00 | 0.00 | - | 26 | 256 | 70.02% |
| GOOGL251219P00055000 | 2024-02-20 11:31AM EDT | 2025-12-19 | 0.60 | 0.00 | 1.14 | 0.00 | - | 25 | 304 | 48.93% |
| GOOGL260116P00055000 | 2024-04-01 1:11PM EDT | 2026-01-16 | 0.40 | 0.02 | 1.66 | 0.00 | - | 9 | 22 | 51.82% |
| GOOGL261218P00055000 | 2024-04-01 3:36PM EDT | 2026-12-18 | 1.87 | 0.00 | 1.85 | 0.00 | - | 3 | 4 | 42.93% |
