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
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.282,38 +713,37 (+1,20%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00095000 | 2024-04-17 10:02AM EDT | 2024-04-19 | 61.72 | 57.05 | 61.10 | 0.00 | - | 1 | 358 | 709.38% |
| GOOGL240517C00095000 | 2024-04-01 2:47PM EDT | 2024-05-17 | 60.65 | 58.20 | 61.55 | 0.00 | - | 1 | 92 | 105.66% |
| GOOGL240621C00095000 | 2024-04-18 11:51AM EDT | 2024-06-21 | 62.00 | 58.80 | 62.15 | 0.00 | - | 1 | 778 | 80.69% |
| GOOGL240719C00095000 | 2024-04-09 10:17AM EDT | 2024-07-19 | 64.31 | 58.90 | 62.60 | 0.00 | - | 2 | 84 | 70.36% |
| GOOGL240920C00095000 | 2024-04-17 12:52PM EDT | 2024-09-20 | 62.30 | 60.35 | 63.65 | 0.00 | - | 15 | 200 | 63.22% |
| GOOGL241018C00095000 | 2024-03-18 9:30AM EDT | 2024-10-18 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220C00095000 | 2024-03-14 10:24AM EDT | 2024-12-20 | 52.00 | 65.55 | 67.45 | 0.00 | - | 1 | 81 | 69.37% |
| GOOGL250117C00095000 | 2024-04-19 1:45PM EDT | 2025-01-17 | 63.35 | 61.80 | 65.85 | -3.24 | -4.87% | 20 | 1,774 | 55.59% |
| GOOGL250620C00095000 | 2024-04-17 3:12PM EDT | 2025-06-20 | 67.02 | 65.75 | 68.95 | -1.68 | -2.45% | 10 | 1,747 | 54.98% |
| GOOGL250919C00095000 | 2024-04-12 9:30AM EDT | 2025-09-19 | 71.90 | 66.30 | 69.90 | 0.00 | - | 2 | 1 | 51.80% |
| GOOGL251219C00095000 | 2024-04-18 12:32PM EDT | 2025-12-19 | 69.50 | 67.50 | 72.00 | -2.55 | -3.54% | 1 | 532 | 51.48% |
| GOOGL260116C00095000 | 2024-04-11 1:44PM EDT | 2026-01-16 | 74.50 | 68.80 | 72.50 | 0.00 | - | 4 | 262 | 52.26% |
| GOOGL260618C00095000 | 2024-03-01 11:34AM EDT | 2026-06-18 | 57.00 | 67.00 | 70.60 | 0.00 | - | 1 | 1 | 46.84% |
| GOOGL261218C00095000 | 2024-04-19 3:15PM EDT | 2026-12-18 | 75.05 | 73.00 | 78.00 | -2.99 | -3.83% | 2 | 22 | 50.41% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00095000 | 2024-04-10 9:37AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 344 | 318.75% |
| GOOGL240426P00095000 | 2024-03-13 11:42AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.12 | 0.00 | - | - | 2 | 134.38% |
| GOOGL240517P00095000 | 2024-04-19 2:35PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.07 | +0.01 | +25.00% | 6 | 463 | 68.36% |
| GOOGL240621P00095000 | 2024-04-11 3:48PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.14 | 0.00 | - | 13 | 11,749 | 51.37% |
| GOOGL240719P00095000 | 2024-04-09 11:58AM EDT | 2024-07-19 | 0.12 | 0.13 | 0.20 | 0.00 | - | 10 | 815 | 46.63% |
| GOOGL240816P00095000 | 2024-04-18 3:01PM EDT | 2024-08-16 | 0.26 | 0.25 | 0.33 | 0.00 | - | 2 | 67 | 44.19% |
| GOOGL240920P00095000 | 2024-04-16 3:53PM EDT | 2024-09-20 | 0.36 | 0.35 | 0.44 | 0.00 | - | 1 | 1,223 | 40.89% |
| GOOGL241018P00095000 | 2024-04-18 9:38AM EDT | 2024-10-18 | 0.45 | 0.47 | 0.57 | 0.00 | - | 10 | 1,679 | 39.48% |
| GOOGL241115P00095000 | 2024-04-12 12:12PM EDT | 2024-11-15 | 0.55 | 0.56 | 0.80 | 0.00 | - | 5 | 25 | 39.33% |
| GOOGL241220P00095000 | 2024-04-19 2:55PM EDT | 2024-12-20 | 0.87 | 0.77 | 0.93 | +0.15 | +20.83% | 2 | 6,246 | 37.60% |
| GOOGL250117P00095000 | 2024-04-16 1:27PM EDT | 2025-01-17 | 0.95 | 0.86 | 1.09 | 0.00 | - | 10 | 4,271 | 36.90% |
| GOOGL250321P00095000 | 2024-04-15 1:27PM EDT | 2025-03-21 | 1.16 | 1.27 | 1.64 | 0.00 | - | 4 | 156 | 36.67% |
| GOOGL250620P00095000 | 2024-04-19 3:37PM EDT | 2025-06-20 | 1.95 | 1.67 | 2.42 | +0.15 | +8.33% | 2 | 1,190 | 36.08% |
| GOOGL250919P00095000 | 2024-04-11 12:43PM EDT | 2025-09-19 | 1.91 | 1.78 | 2.57 | 0.00 | - | 1 | 131 | 33.34% |
| GOOGL251219P00095000 | 2024-04-18 10:12AM EDT | 2025-12-19 | 2.75 | 2.53 | 4.05 | 0.00 | - | 1 | 177 | 35.36% |
| GOOGL260116P00095000 | 2024-04-09 3:52PM EDT | 2026-01-16 | 2.77 | 2.85 | 5.20 | 0.00 | - | 11 | 102 | 37.68% |
| GOOGL260618P00095000 | 2024-03-05 1:07PM EDT | 2026-06-18 | 5.70 | 1.77 | 4.30 | 0.00 | - | 3 | 8 | 31.68% |
| GOOGL261218P00095000 | 2024-04-18 2:59PM EDT | 2026-12-18 | 4.90 | 3.70 | 5.55 | 0.00 | - | 3 | 108 | 31.23% |
