GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
15. September 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 80.34 | 0.00 | - | 1 | 0 | 45.00 | 0.02 | 0.00 | - | 1,000 | 0 |
| 69.50 | 0.00 | - | 1 | 0 | 50.00 | 0.02 | 0.00 | - | 523 | 0 |
| 72.35 | 0.00 | - | 1 | 0 | 52.00 | 0.04 | 0.00 | - | 2 | 0 |
| 53.50 | 0.00 | - | 10 | 590 | 53.00 | 0.04 | 0.00 | - | 2 | 0 |
| 36.41 | 0.00 | - | 2 | 306 | 54.00 | 0.05 | 0.00 | - | 1 | 0 |
| 42.49 | 0.00 | - | 2 | 162 | 55.00 | 0.03 | 0.00 | - | 6 | 0 |
| 45.65 | 0.00 | - | 2 | 73 | 56.00 | 0.08 | 0.00 | - | 1 | 0 |
| 36.65 | 0.00 | - | 2 | 64 | 57.00 | 0.02 | 0.00 | - | 1 | 0 |
| 38.98 | 0.00 | - | 74 | 20 | 57.50 | 0.05 | 0.00 | - | 16 | 0 |
| 36.15 | 0.00 | - | 2 | 89 | 58.00 | 0.02 | 0.00 | - | 1 | 0 |
| 42.10 | 0.00 | - | 1 | 40 | 59.00 | 0.02 | 0.00 | - | 39 | 0 |
| 47.35 | 0.00 | - | 1 | 357 | 60.00 | 0.03 | 0.00 | - | 2 | 0 |
| 62.00 | 0.00 | - | 1 | 0 | 61.00 | 0.08 | 0.00 | - | 11 | 0 |
| 45.28 | 0.00 | - | 1 | 850 | 62.00 | 0.03 | 0.00 | - | 1 | 0 |
| 34.30 | 0.00 | - | 44 | 208 | 62.50 | 0.06 | 0.00 | - | 1 | 0 |
| 34.15 | 0.00 | - | 2 | 361 | 63.00 | 0.03 | 0.00 | - | 26 | 0 |
| 41.15 | 0.00 | - | 2 | 143 | 64.00 | 0.04 | 0.00 | - | 1 | 0 |
| 53.59 | 0.00 | - | 3 | 0 | 65.00 | 0.05 | 0.00 | - | 1 | 0 |
| 42.65 | 0.00 | - | 4 | 339 | 66.00 | 0.03 | 0.00 | - | 1 | 0 |
| 40.61 | 0.00 | - | 4 | 541 | 67.00 | 0.06 | 0.00 | - | 1 | 0 |
| 29.85 | 0.00 | - | 2 | 762 | 67.50 | 0.05 | 0.00 | - | 1 | 0 |
| 61.36 | 0.00 | - | 12 | 0 | 68.00 | 0.08 | 0.00 | - | 1 | 0 |
| 38.39 | 0.00 | - | 8 | 258 | 69.00 | 0.52 | 0.00 | - | 2 | 1,618 |
| 55.11 | 0.00 | - | 1 | 0 | 70.00 | 0.10 | 0.00 | - | 13 | 0 |
| 36.88 | 0.00 | - | 2 | 357 | 71.00 | 0.51 | 0.00 | - | 43 | 682 |
| 47.64 | 0.00 | - | 1 | 0 | 72.00 | 0.15 | 0.00 | - | 1 | 0 |
| 34.40 | 0.00 | - | 16 | 680 | 72.50 | 0.16 | 0.00 | - | 84 | 0 |
| 46.10 | 0.00 | - | 1 | 0 | 73.00 | 0.19 | 0.00 | - | 3 | 0 |
| 33.55 | 0.00 | - | 3 | 453 | 74.00 | 0.09 | 0.00 | - | 2 | 0 |
| 51.43 | 0.00 | - | 2 | 0 | 75.00 | 0.10 | 0.00 | - | 2 | 0 |
| 34.20 | 0.00 | - | 6 | 0 | 76.00 | 0.23 | 0.00 | - | 23 | 0 |
| 52.55 | 0.00 | - | 14 | 0 | 77.00 | 0.25 | 0.00 | - | 91 | 0 |
| 36.90 | 0.00 | - | 6 | 0 | 77.50 | 0.13 | 0.00 | - | 1 | 0 |
| 41.77 | 0.00 | - | 20 | 0 | 78.00 | 0.14 | 0.00 | - | 1 | 0 |
| 31.45 | 0.00 | - | 11 | 0 | 79.00 | 0.13 | 0.00 | - | 1 | 0 |
| 46.54 | 0.00 | - | 30 | 0 | 80.00 | 0.12 | 0.00 | - | 14 | 0 |
| 45.84 | 0.00 | - | 1 | 0 | 81.00 | 0.18 | 0.00 | - | 2 | 0 |
| 28.80 | 0.00 | - | 5 | 0 | 82.00 | 0.33 | 0.00 | - | 31 | 0 |
| 41.00 | 0.00 | - | 2 | 0 | 82.50 | 0.43 | 0.00 | - | 39 | 0 |
| 40.15 | 0.00 | - | 2 | 0 | 83.00 | 0.36 | 0.00 | - | 15 | 0 |
| 35.58 | 0.00 | - | 1 | 0 | 84.00 | 0.48 | 0.00 | - | 1 | 0 |
| 40.28 | 0.00 | - | 1 | 0 | 85.00 | 0.20 | 0.00 | - | 4 | 0 |
| 33.57 | 0.00 | - | 5 | 0 | 86.00 | 0.23 | 0.00 | - | 8 | 0 |
| 40.50 | 0.00 | - | 1 | 0 | 87.00 | 0.28 | 0.00 | - | 1 | 0 |
| 32.72 | 0.00 | - | 1 | 0 | 87.50 | 0.52 | 0.00 | - | 23 | 0 |
| 37.37 | 0.00 | - | 1 | 0 | 88.00 | 0.30 | 0.00 | - | 2 | 0 |
| 41.73 | 0.00 | - | 10 | 0 | 89.00 | 0.43 | 0.00 | - | 1 | 0 |
| 36.98 | 0.00 | - | 75 | 0 | 90.00 | 0.31 | 0.00 | - | 11 | 0 |
| 35.25 | 0.00 | - | 8 | 0 | 91.00 | 0.42 | 0.00 | - | 7 | 0 |
| 37.00 | 0.00 | - | 2 | 0 | 92.00 | 0.50 | 0.00 | - | 4 | 0 |
| 33.65 | 0.00 | - | 2 | 0 | 92.50 | 0.40 | 0.00 | - | 5 | 0 |
| 36.45 | 0.00 | - | 3 | 0 | 93.00 | 0.55 | 0.00 | - | 4 | 0 |
| 33.75 | 0.00 | - | 2 | 0 | 94.00 | 0.61 | 0.00 | - | 174 | 0 |
| 34.61 | 0.00 | - | 3 | 0 | 95.00 | 0.56 | 0.00 | - | 100 | 0 |
| 34.00 | 0.00 | - | 1 | 0 | 96.00 | 0.71 | 0.00 | - | 147 | 0 |
| 31.50 | 0.00 | - | 6 | 0 | 97.00 | 0.55 | 0.00 | - | 33 | 0 |
| 31.86 | 0.00 | - | 1 | 0 | 97.50 | 0.61 | 0.00 | - | 1 | 0 |
| 32.52 | 0.00 | - | 1 | 0 | 98.00 | 0.64 | 0.00 | - | 1 | 0 |
| 29.56 | 0.00 | - | 1 | 0 | 99.00 | 0.67 | 0.00 | - | 10 | 0 |
| 30.40 | 0.00 | - | 64 | 0 | 100.00 | 0.72 | 0.00 | - | 95 | 0 |
| 26.85 | 0.00 | - | 32 | 0 | 102.50 | 0.84 | 0.00 | - | 36 | 0 |
| 25.95 | 0.00 | - | 7 | 0 | 105.00 | 1.08 | 0.00 | - | 75 | 0 |
| 24.30 | 0.00 | - | 43 | 0 | 107.50 | 1.34 | 0.00 | - | 139 | 0 |
| 21.20 | 0.00 | - | 65 | 0 | 110.00 | 1.64 | 0.00 | - | 64 | 0 |
| 19.50 | 0.00 | - | 4 | 0 | 112.50 | 2.11 | 0.00 | - | 3 | 0 |
| 17.59 | 0.00 | - | 6 | 0 | 115.00 | 2.41 | 0.00 | - | 20 | 0 |
| 15.35 | 0.00 | - | 56 | 0 | 117.50 | 2.98 | 0.00 | - | 6 | 0 |
| 13.30 | 0.00 | - | 29 | 0 | 120.00 | 3.60 | 0.00 | - | 170 | 0 |
| 11.65 | 0.00 | - | 4 | 0 | 122.50 | 4.55 | 0.00 | - | 58 | 0 |
| 9.95 | 0.00 | - | 308 | 0 | 125.00 | 5.17 | 0.00 | - | 87 | 0 |
| 8.45 | 0.00 | - | 98 | 0 | 127.50 | 6.20 | 0.00 | - | 147 | 0 |
| 7.08 | 0.00 | - | 254 | 0 | 130.00 | 7.25 | 0.00 | - | 311 | 0 |
| 5.97 | 0.00 | - | 115 | 0 | 132.50 | 8.70 | 0.00 | - | 35 | 0 |
| 4.88 | 0.00 | - | 233 | 0 | 135.00 | 10.30 | 0.00 | - | 1 | 0 |
| 4.00 | 0.00 | - | 61 | 0 | 137.50 | 12.09 | 0.00 | - | 4 | 0 |
| 3.23 | 0.00 | - | 413 | 0 | 140.00 | 14.64 | 0.00 | - | 1 | 0 |
| 2.57 | 0.00 | - | 32 | 0 | 142.50 | 16.94 | 0.00 | - | 2 | 0 |
| 2.16 | 0.00 | - | 89 | 0 | 145.00 | 17.70 | 0.00 | - | 8 | 0 |
| 1.80 | 0.00 | - | 50 | 0 | 147.50 | 21.33 | 0.00 | - | 2 | 0 |
| 1.31 | 0.00 | - | 138 | 0 | 150.00 | 23.53 | 0.00 | - | 2 | 0 |
| 1.11 | 0.00 | - | 16 | 0 | 152.50 | 24.79 | 0.00 | - | 2 | 0 |
| 0.91 | 0.00 | - | 14 | 0 | 155.00 | 28.47 | 0.00 | - | 2 | 0 |
| 0.73 | 0.00 | - | 2 | 0 | 157.50 | 60.99 | 0.00 | - | 2 | 0 |
| 0.58 | 0.00 | - | 9 | 0 | 160.00 | 32.48 | 0.00 | - | 2 | 0 |
| 0.49 | 0.00 | - | 6 | 0 | 162.50 | 56.40 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 4 | 0 | 165.00 | 42.17 | 0.00 | - | 8 | 0 |
| 0.36 | 0.00 | - | 1 | 0 | 167.50 | 40.38 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 4 | 0 | 170.00 | 79.45 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 15 | 0 | 175.00 | 84.40 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 16 | 0 | 180.00 | 57.57 | 0.00 | - | 8 | 0 |
| 0.16 | 0.00 | - | 5 | 0 | 185.00 | - | - | - | - | - |
| 1,313.02 | 0.00 | - | - | 1 | 1,040.00 | 16.45 | 0.00 | - | 1 | 14 |
| 1,351.55 | 0.00 | - | - | 1 | 1,060.00 | - | - | - | - | - |
| - | - | - | - | - | 1,100.00 | 17.87 | 0.00 | - | 1 | 1 |
| 1,120.50 | 0.00 | - | - | 1 | 1,160.00 | - | - | - | - | - |
| - | - | - | - | - | 1,200.00 | 34.00 | 0.00 | - | 1 | 7 |
| 1,137.05 | 0.00 | - | - | 1 | 1,300.00 | 38.64 | 0.00 | - | 8 | 16 |
| 1,119.72 | 0.00 | - | - | 1 | 1,320.00 | - | - | - | - | - |
| 1,101.79 | 0.00 | - | - | 5 | 1,340.00 | - | - | - | - | - |
| 1,079.98 | 0.00 | - | - | 3 | 1,360.00 | - | - | - | - | - |
| 1,084.70 | 0.00 | - | 2 | 1 | 1,400.00 | 47.39 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,440.00 | 72.25 | 0.00 | - | - | 15 |
| - | - | - | - | - | 1,450.00 | 48.13 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 1,460.00 | 73.35 | 0.00 | - | - | 5 |
| 788.89 | 0.00 | - | - | 1 | 1,500.00 | - | - | - | - | - |
| - | - | - | - | - | 1,520.00 | 58.85 | 0.00 | - | - | 1 |
| 737.95 | 0.00 | - | 1 | 1 | 1,540.00 | 66.64 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,550.00 | 61.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,640.00 | 99.30 | 0.00 | - | 2 | 4 |
| 850.23 | 0.00 | - | 2 | 2 | 1,650.00 | 101.60 | 0.00 | - | 2 | 4 |
| 843.33 | 0.00 | - | - | 1 | 1,660.00 | - | - | - | - | - |
| 808.84 | 0.00 | - | 4 | 4 | 1,680.00 | - | - | - | - | - |
| 653.50 | 0.00 | - | 2 | 7 | 1,700.00 | - | - | - | - | - |
| 639.20 | 0.00 | - | 2 | 5 | 1,720.00 | - | - | - | - | - |
| 606.05 | 0.00 | - | 1 | 5 | 1,740.00 | 103.01 | 0.00 | - | - | 1 |
| 672.33 | 0.00 | - | 2 | 13 | 1,750.00 | 100.00 | 0.00 | - | 1 | 3 |
| 668.69 | 0.00 | - | 4 | 12 | 1,760.00 | - | - | - | - | - |
| 648.03 | 0.00 | - | 2 | 16 | 1,780.00 | - | - | - | - | - |
| 714.35 | 0.00 | - | 8 | 25 | 1,800.00 | 115.60 | 0.00 | - | 35 | 36 |
| 602.00 | 0.00 | - | 1 | 27 | 1,820.00 | - | - | - | - | - |
| 699.59 | 0.00 | - | 20 | 28 | 1,840.00 | - | - | - | - | - |
| 535.19 | 0.00 | - | 2 | 23 | 1,850.00 | - | - | - | - | - |
| 680.91 | 0.00 | - | 8 | 31 | 1,860.00 | - | - | - | - | - |
| 663.15 | 0.00 | - | 6 | 20 | 1,880.00 | - | - | - | - | - |
| 644.57 | 0.00 | - | 6 | 14 | 1,900.00 | 202.22 | 0.00 | - | - | 1 |
| 622.64 | 0.00 | - | 2 | 22 | 1,920.00 | 199.90 | 0.00 | - | - | 2 |
| 620.77 | 0.00 | - | 2 | 15 | 1,940.00 | 207.80 | 0.00 | - | - | 3 |
| 606.49 | 0.00 | - | 2 | 13 | 1,950.00 | 208.80 | 0.00 | - | - | 2 |
| 514.38 | 0.00 | - | 1 | 15 | 1,960.00 | 153.00 | 0.00 | - | 2 | 3 |
| 596.08 | 0.00 | - | 4 | 19 | 1,980.00 | 163.90 | 0.00 | - | 2 | 4 |
| 519.64 | 0.00 | - | 6 | 25 | 2,000.00 | 193.70 | 0.00 | - | 14 | 35 |
| 489.00 | 0.00 | - | 2 | 11 | 2,050.00 | 202.85 | 0.00 | - | 2 | 5 |
| 521.32 | 0.00 | - | 10 | 2 | 2,100.00 | 222.63 | 0.00 | - | 2 | 6 |
| 394.26 | 0.00 | - | 1 | 14 | 2,150.00 | 272.96 | 0.00 | - | 24 | 35 |
| 354.50 | 0.00 | - | 2 | 32 | 2,200.00 | 296.60 | 0.00 | - | 10 | 27 |
| 365.10 | 0.00 | - | 1 | 46 | 2,250.00 | 322.66 | 0.00 | - | 5 | 38 |
| 336.42 | 0.00 | - | 1 | 54 | 2,300.00 | 310.02 | 0.00 | - | 6 | 36 |
| 316.05 | 0.00 | - | 1 | 44 | 2,350.00 | 380.96 | 0.00 | - | 2 | 26 |
| 303.19 | 0.00 | - | 4 | 68 | 2,400.00 | 363.28 | 0.00 | - | 4 | 30 |
| 283.94 | 0.00 | - | 14 | 42 | 2,450.00 | 375.54 | 0.00 | - | 1 | 15 |
| 243.67 | 0.00 | - | 14 | 42 | 2,500.00 | 443.03 | 0.00 | - | 14 | 11 |
| 231.80 | 0.00 | - | 1 | 19 | 2,550.00 | 455.21 | 0.00 | - | 2 | 15 |
| 226.76 | 0.00 | - | 4 | 10 | 2,600.00 | 484.59 | 0.00 | - | 2 | 10 |
| 210.20 | 0.00 | - | 2 | 3 | 2,650.00 | 581.30 | 0.00 | - | 12 | 11 |
| 198.37 | 0.00 | - | 1 | 19 | 2,700.00 | 550.00 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 2,750.00 | 657.59 | 0.00 | - | 5 | 17 |
| 164.50 | 0.00 | - | 4 | 7 | 2,800.00 | 694.05 | 0.00 | - | 14 | 38 |
| 132.00 | 0.00 | - | 1 | 2 | 2,850.00 | 733.20 | 0.00 | - | 10 | 40 |
| 133.00 | 0.00 | - | 1 | 5 | 2,900.00 | 709.79 | 0.00 | - | 2 | 43 |
| 129.00 | 0.00 | - | 3 | 17 | 2,950.00 | 800.64 | 0.00 | - | 2 | 7 |
| 109.00 | 0.00 | - | 14 | 17 | 3,000.00 | 792.63 | 0.00 | - | 2 | 30 |
| 101.50 | 0.00 | - | 1 | 6 | 3,050.00 | 861.02 | 0.00 | - | 78 | 48 |
| 95.10 | 0.00 | - | 63 | 25 | 3,100.00 | 764.39 | 0.00 | - | 2 | 1 |
| 86.90 | 0.00 | - | 78 | 38 | 3,150.00 | 829.87 | 0.00 | - | 1 | 1 |
| 107.76 | 0.00 | - | 1 | 3 | 3,200.00 | 881.28 | 0.00 | - | 2 | 2 |
| 100.50 | 0.00 | - | 1 | 1 | 3,250.00 | 1,066.54 | 0.00 | - | 1 | 2 |
| 103.00 | 0.00 | - | 15 | 12 | 3,300.00 | - | - | - | - | - |
| 70.00 | 0.00 | - | 2 | 16 | 3,350.00 | - | - | - | - | - |
| - | - | - | - | - | 3,400.00 | 1,091.01 | 0.00 | - | - | 1 |
| 63.83 | 0.00 | - | 2 | 11 | 3,500.00 | - | - | - | - | - |
