Deutsche Märkte schließen in 7 Minuten
DAX
18.760,28 +73,68 (+0,39%) Euro Stoxx 50
5.079,86 +25,45 (+0,50%) Dow Jones 30
39.453,21 +65,45 (+0,17%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,1077%) BTC-EUR
56.664,58 -648,91 (-1,13%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:23AM EDT. Markt geöffnet.
Strike:70.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00070000 | 2024-04-15 3:15PM EDT | 2024-05-17 | 85.23 | 97.45 | 98.65 | 0.00 | - | 2 | 8 | 214.06% |
| GOOGL240621C00070000 | 2024-04-22 10:04AM EDT | 2024-06-21 | 86.60 | 97.85 | 98.50 | 0.00 | - | 1 | 487 | 111.33% |
| GOOGL240719C00070000 | 2024-03-04 12:15PM EDT | 2024-07-19 | 63.50 | 85.70 | 86.50 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240816C00070000 | 2024-04-15 3:15PM EDT | 2024-08-16 | 86.23 | 98.50 | 99.10 | 0.00 | - | 2 | 8 | 94.34% |
| GOOGL240920C00070000 | 2024-05-07 3:40PM EDT | 2024-09-20 | 102.10 | 98.70 | 99.35 | 0.00 | - | 1 | 335 | 85.11% |
| GOOGL241018C00070000 | 2024-04-02 2:15PM EDT | 2024-10-18 | 86.40 | 96.75 | 98.60 | 0.00 | - | - | 20 | 69.92% |
| GOOGL241115C00070000 | 2024-03-08 2:00PM EDT | 2024-11-15 | 68.96 | 83.50 | 85.45 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00070000 | 2024-04-26 3:06PM EDT | 2024-12-20 | 103.75 | 99.60 | 100.30 | 0.00 | - | 36 | 210 | 75.54% |
| GOOGL250117C00070000 | 2024-04-26 9:58AM EDT | 2025-01-17 | 104.00 | 99.85 | 100.65 | 0.00 | - | 1 | 697 | 73.72% |
| GOOGL250321C00070000 | 2024-04-29 11:59AM EDT | 2025-03-21 | 100.50 | 98.85 | 102.55 | 0.00 | - | - | 1 | 69.07% |
| GOOGL250620C00070000 | 2024-05-07 11:41AM EDT | 2025-06-20 | 104.00 | 99.60 | 103.20 | 0.00 | - | 2 | 134 | 64.72% |
| GOOGL251219C00070000 | 2024-05-03 10:04AM EDT | 2025-12-19 | 100.15 | 101.15 | 105.45 | 0.00 | - | 1 | 308 | 61.37% |
| GOOGL260116C00070000 | 2024-05-07 12:25PM EDT | 2026-01-16 | 102.00 | 102.35 | 105.45 | -5.00 | -4.67% | 1 | 61 | 62.09% |
| GOOGL260618C00070000 | 2024-03-19 9:40AM EDT | 2026-06-18 | 85.30 | 92.00 | 96.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218C00070000 | 2024-05-03 10:48AM EDT | 2026-12-18 | 102.64 | 103.50 | 108.00 | 0.00 | - | 1 | 81 | 54.89% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00070000 | 2024-03-12 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 210.94% |
| GOOGL240621P00070000 | 2024-04-19 9:58AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 6,502 | 84.38% |
| GOOGL240719P00070000 | 2024-04-10 3:52PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 67.19% |
| GOOGL240816P00070000 | 2024-03-18 12:17PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 4 | 65.63% |
| GOOGL240920P00070000 | 2024-05-07 2:16PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.07 | 0.00 | - | 3 | 2,398 | 53.91% |
| GOOGL241018P00070000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 0.09 | 0.02 | 0.08 | 0.00 | - | 21 | 3,623 | 50.20% |
| GOOGL241115P00070000 | 2024-03-07 4:15PM EDT | 2024-11-15 | 0.32 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 53.91% |
| GOOGL241220P00070000 | 2024-04-26 1:22PM EDT | 2024-12-20 | 0.11 | 0.05 | 0.14 | 0.00 | - | 4 | 763 | 48.15% |
| GOOGL250117P00070000 | 2024-05-09 10:09AM EDT | 2025-01-17 | 0.13 | 0.07 | 0.15 | -0.01 | -7.14% | 2 | 2,912 | 45.80% |
| GOOGL250321P00070000 | 2024-04-24 3:24PM EDT | 2025-03-21 | 0.50 | 0.07 | 2.08 | 0.00 | - | 20 | 335 | 56.20% |
| GOOGL250620P00070000 | 2024-04-26 3:21PM EDT | 2025-06-20 | 0.40 | 0.25 | 0.30 | 0.00 | - | 12 | 2,522 | 39.75% |
| GOOGL250919P00070000 | 2024-03-19 9:50AM EDT | 2025-09-19 | 0.70 | 0.02 | 1.54 | 0.00 | - | 2 | 51 | 48.27% |
| GOOGL251219P00070000 | 2024-04-01 2:05PM EDT | 2025-12-19 | 0.71 | 0.05 | 1.03 | 0.00 | - | 2 | 771 | 40.82% |
| GOOGL260116P00070000 | 2024-05-06 12:05PM EDT | 2026-01-16 | 0.72 | 0.53 | 1.08 | 0.00 | - | 5 | 990 | 40.26% |
| GOOGL260618P00070000 | 2024-03-26 10:53AM EDT | 2026-06-18 | 1.75 | 0.01 | 5.00 | 0.00 | - | 2 | 18 | 52.80% |
| GOOGL261218P00070000 | 2024-05-07 10:23AM EDT | 2026-12-18 | 1.42 | 1.00 | 2.25 | 0.00 | - | 1 | 400 | 38.10% |
