Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.402,80 +4,80 (+0,20%) EUR/USD
1,0658 +0,0011 (+0,11%) Bitcoin EUR
60.231,17 +673,67 (+1,13%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00085000 | 2024-04-18 2:59PM EDT | 2024-04-19 | 71.04 | 67.00 | 71.10 | 0.00 | - | 1 | 6 | 840.04% |
| GOOGL240517C00085000 | 2024-04-02 9:53AM EDT | 2024-05-17 | 68.30 | 68.20 | 71.50 | 0.00 | - | 2 | 7 | 125.29% |
| GOOGL240621C00085000 | 2024-04-18 3:51PM EDT | 2024-06-21 | 72.45 | 68.30 | 72.00 | 0.00 | - | 2 | 224 | 90.33% |
| GOOGL240719C00085000 | 2024-04-11 2:08PM EDT | 2024-07-19 | 75.50 | 69.05 | 72.40 | 0.00 | - | 1 | 13 | 83.15% |
| GOOGL240920C00085000 | 2024-04-17 1:03PM EDT | 2024-09-20 | 71.93 | 69.95 | 72.55 | 0.00 | - | 10 | 330 | 68.71% |
| GOOGL241018C00085000 | 2024-04-12 9:30AM EDT | 2024-10-18 | 75.40 | 69.55 | 73.30 | 0.00 | - | 2 | 4 | 64.55% |
| GOOGL241220C00085000 | 2024-03-27 2:05PM EDT | 2024-12-20 | 68.10 | 70.55 | 74.05 | 0.00 | - | 1 | 97 | 60.88% |
| GOOGL250117C00085000 | 2024-04-11 3:50PM EDT | 2025-01-17 | 78.23 | 70.90 | 75.10 | 0.00 | - | 3 | 1,423 | 61.24% |
| GOOGL250321C00085000 | 2024-03-25 11:43AM EDT | 2025-03-21 | 69.16 | 71.85 | 76.30 | 0.00 | - | 2 | 1 | 59.77% |
| GOOGL250620C00085000 | 2024-04-11 3:41PM EDT | 2025-06-20 | 74.70 | 73.00 | 78.00 | -6.13 | -7.58% | 1 | 164 | 57.96% |
| GOOGL250919C00085000 | 2024-02-12 4:54PM EDT | 2025-09-19 | 70.55 | 61.70 | 64.10 | 0.00 | - | - | 1 | 0.00% |
| GOOGL251219C00085000 | 2024-04-19 10:30AM EDT | 2025-12-19 | 78.36 | 75.50 | 80.50 | +14.16 | +22.06% | 2 | 133 | 55.19% |
| GOOGL260116C00085000 | 2024-03-21 10:41AM EDT | 2026-01-16 | 72.25 | 76.00 | 80.50 | 0.00 | - | 4 | 76 | 54.59% |
| GOOGL260618C00085000 | 2024-04-01 10:34AM EDT | 2026-06-18 | 79.56 | 78.00 | 82.50 | 0.00 | - | 10 | 10 | 53.38% |
| GOOGL261218C00085000 | 2024-02-02 10:34AM EDT | 2026-12-18 | 66.50 | 63.50 | 68.50 | 0.00 | - | 5 | 15 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00085000 | 2024-04-08 9:54AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,254 | 3,478 | 362.50% |
| GOOGL240517P00085000 | 2024-04-09 3:28PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 1,448 | 75.78% |
| GOOGL240621P00085000 | 2024-04-15 1:32PM EDT | 2024-06-21 | 0.09 | 0.03 | 0.09 | 0.00 | - | 1 | 4,302 | 57.42% |
| GOOGL240719P00085000 | 2024-04-09 11:58AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.12 | 0.00 | - | 10 | 51 | 50.39% |
| GOOGL240816P00085000 | 2024-02-26 12:44PM EDT | 2024-08-16 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 49.12% |
| GOOGL240920P00085000 | 2024-04-15 3:57PM EDT | 2024-09-20 | 0.21 | 0.18 | 0.25 | 0.00 | - | 3 | 6,999 | 44.68% |
| GOOGL241018P00085000 | 2024-04-10 2:33PM EDT | 2024-10-18 | 0.20 | 0.23 | 0.33 | 0.00 | - | 1 | 3 | 42.97% |
| GOOGL241115P00085000 | 2024-04-04 1:19PM EDT | 2024-11-15 | 0.34 | 0.26 | 0.51 | 0.00 | - | 1 | 35 | 43.12% |
| GOOGL241220P00085000 | 2024-04-19 10:20AM EDT | 2024-12-20 | 0.46 | 0.43 | 0.56 | -0.04 | -8.00% | 1 | 3,382 | 40.60% |
| GOOGL250117P00085000 | 2024-04-16 3:26PM EDT | 2025-01-17 | 0.53 | 0.52 | 0.67 | 0.00 | - | 1 | 9,515 | 39.80% |
| GOOGL250321P00085000 | 2024-04-04 2:35PM EDT | 2025-03-21 | 1.16 | 0.01 | 2.85 | 0.00 | - | 20 | 28 | 50.28% |
| GOOGL250620P00085000 | 2024-04-09 9:54AM EDT | 2025-06-20 | 0.95 | 0.24 | 1.95 | 0.00 | - | 1 | 3,222 | 40.30% |
| GOOGL250919P00085000 | 2024-03-05 3:02PM EDT | 2025-09-19 | 2.38 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 48.24% |
| GOOGL251219P00085000 | 2024-04-18 12:07PM EDT | 2025-12-19 | 1.96 | 1.53 | 2.01 | 0.00 | - | 2 | 423 | 34.02% |
| GOOGL260116P00085000 | 2024-04-02 11:42AM EDT | 2026-01-16 | 2.00 | 1.65 | 2.55 | 0.00 | - | 1 | 244 | 35.43% |
| GOOGL260618P00085000 | 2024-03-01 12:11PM EDT | 2026-06-18 | 3.70 | 0.75 | 3.75 | 0.00 | - | 2 | 11 | 35.60% |
| GOOGL261218P00085000 | 2024-04-04 12:24PM EDT | 2026-12-18 | 3.60 | 1.51 | 5.55 | 0.00 | - | 1 | 33 | 36.51% |
