Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.808,77 -1.448,79 (-2,40%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00075000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 81.40 | 96.35 | 97.95 | 0.00 | - | 1 | 3 | 156.45% |
| GOOGL240621C00075000 | 2024-04-01 1:41PM EDT | 2024-06-21 | 80.77 | 96.95 | 97.85 | 0.00 | - | 1 | 301 | 108.20% |
| GOOGL240719C00075000 | 2023-12-28 1:41PM EDT | 2024-07-19 | 67.86 | 77.75 | 80.90 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240920C00075000 | 2024-02-29 11:55AM EDT | 2024-09-20 | 64.40 | 76.15 | 79.60 | 0.00 | - | 1 | 163 | 0.00% |
| GOOGL241115C00075000 | 2024-03-14 1:11PM EDT | 2024-11-15 | 70.18 | 83.95 | 85.70 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00075000 | 2024-04-26 9:33AM EDT | 2024-12-20 | 99.10 | 98.70 | 100.40 | +17.80 | +21.89% | 41 | 64 | 74.91% |
| GOOGL250117C00075000 | 2024-04-26 2:29PM EDT | 2025-01-17 | 99.60 | 98.00 | 100.75 | +12.50 | +14.35% | 4 | 274 | 69.63% |
| GOOGL250321C00075000 | 2024-04-26 12:45PM EDT | 2025-03-21 | 100.25 | 98.15 | 102.30 | +21.55 | +27.38% | 1 | 10 | 67.70% |
| GOOGL250620C00075000 | 2024-04-09 9:37AM EDT | 2025-06-20 | 101.50 | 98.95 | 103.35 | +13.75 | +15.67% | 1 | 99 | 64.28% |
| GOOGL251219C00075000 | 2024-04-05 1:22PM EDT | 2025-12-19 | 85.18 | 100.65 | 104.90 | 0.00 | - | 3 | 109 | 59.42% |
| GOOGL260116C00075000 | 2024-04-26 9:53AM EDT | 2026-01-16 | 104.00 | 101.10 | 105.40 | +13.00 | +14.29% | 16 | 72 | 59.61% |
| GOOGL260618C00075000 | 2024-03-18 12:50PM EDT | 2026-06-18 | 84.60 | 87.50 | 92.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL261218C00075000 | 2024-04-26 10:12AM EDT | 2026-12-18 | 104.43 | 103.65 | 107.95 | +9.48 | +9.98% | 1 | 123 | 54.33% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00075000 | 2024-04-11 9:30AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.01 | 0.00 | - | 8 | 10 | 187.50% |
| GOOGL240517P00075000 | 2024-04-08 2:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 570 | 106.25% |
| GOOGL240621P00075000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3,818 | 75.78% |
| GOOGL240719P00075000 | 2024-04-23 11:35AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 46 | 62.89% |
| GOOGL240816P00075000 | 2024-04-11 11:36AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 57.42% |
| GOOGL240920P00075000 | 2024-03-27 11:38AM EDT | 2024-09-20 | 0.09 | 0.05 | 0.13 | 0.00 | - | 3 | 7,573 | 53.52% |
| GOOGL241018P00075000 | 2024-03-05 4:22PM EDT | 2024-10-18 | 0.33 | 0.00 | 0.64 | 0.00 | - | 3,600 | 3,601 | 58.06% |
| GOOGL241115P00075000 | 2024-02-27 3:02PM EDT | 2024-11-15 | 0.35 | 0.03 | 0.37 | 0.00 | - | 1 | 11 | 50.39% |
| GOOGL241220P00075000 | 2024-04-25 10:54AM EDT | 2024-12-20 | 0.23 | 0.10 | 0.22 | 0.00 | - | 1 | 1,151 | 47.12% |
| GOOGL250117P00075000 | 2024-04-26 2:52PM EDT | 2025-01-17 | 0.18 | 0.10 | 0.26 | -0.07 | -28.00% | 1 | 10,327 | 45.65% |
| GOOGL250321P00075000 | 2024-04-05 1:53PM EDT | 2025-03-21 | 0.49 | 0.00 | 2.30 | 0.00 | - | 10 | 163 | 52.95% |
| GOOGL250620P00075000 | 2024-04-18 10:59AM EDT | 2025-06-20 | 0.49 | 0.00 | 5.00 | -0.13 | -20.97% | 9 | 2,878 | 55.86% |
| GOOGL250919P00075000 | 2024-03-04 4:33PM EDT | 2025-09-19 | 1.40 | 0.00 | 4.55 | 0.00 | - | 1 | 1 | 59.72% |
| GOOGL251219P00075000 | 2024-04-19 2:43PM EDT | 2025-12-19 | 1.34 | 0.50 | 1.22 | 0.00 | - | 10 | 319 | 39.64% |
| GOOGL260116P00075000 | 2024-04-16 11:58AM EDT | 2026-01-16 | 1.30 | 0.56 | 1.28 | 0.00 | - | 1 | 191 | 39.12% |
| GOOGL260618P00075000 | 2024-04-11 3:25PM EDT | 2026-06-18 | 1.53 | 0.03 | 2.70 | 0.00 | - | 1 | 270 | 41.72% |
| GOOGL261218P00075000 | 2024-04-01 10:34AM EDT | 2026-12-18 | 2.13 | 0.00 | 4.75 | -0.10 | -4.48% | 25 | 39 | 44.01% |
