GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 74.69 | 0.00 | - | 1 | 147 | 45.00 | 0.15 | 0.00 | - | 6 | 6,475 |
| 76.75 | 0.00 | - | 4 | 188 | 50.00 | 0.32 | 0.00 | - | 3 | 4,111 |
| 65.50 | 0.00 | - | 2 | 269 | 55.00 | 0.41 | 0.00 | - | 2 | 1,441 |
| 52.00 | 0.00 | - | 1 | 334 | 56.00 | 0.27 | 0.00 | - | 1 | 7,505 |
| 71.50 | 0.00 | - | 1 | 164 | 57.00 | 0.89 | 0.00 | - | 2 | 1,071 |
| 63.25 | 0.00 | - | 2 | 208 | 58.00 | 0.75 | 0.00 | - | 1 | 3,906 |
| 55.09 | 0.00 | - | 2 | 76 | 59.00 | 0.65 | 0.00 | - | 6 | 926 |
| 70.00 | 0.00 | - | 40 | 869 | 60.00 | 0.67 | 0.00 | - | 1 | 4,481 |
| 38.68 | 0.00 | - | 2 | 545 | 61.00 | 1.05 | 0.00 | - | 6 | 1,692 |
| 65.00 | 0.00 | - | 1 | 425 | 62.00 | 0.89 | 0.00 | - | 2 | 5,407 |
| 67.00 | 0.00 | - | 1 | 868 | 62.50 | 1.50 | 0.00 | - | 11 | 3,971 |
| 63.85 | 0.00 | - | 2 | 394 | 63.00 | 0.76 | 0.00 | - | 2 | 2,901 |
| 38.06 | 0.00 | - | 4 | 552 | 64.00 | 1.49 | 0.00 | - | 36 | 714 |
| 65.00 | 0.00 | - | 2 | 604 | 65.00 | 1.13 | +0.29 | +34.52% | 2 | 1,989 |
| 64.12 | 0.00 | - | 2 | 707 | 66.00 | 1.06 | 0.00 | - | 14 | 1,905 |
| 31.85 | 0.00 | - | 2 | 209 | 67.00 | 0.97 | 0.00 | - | 2 | 2,261 |
| 35.73 | 0.00 | - | 2 | 606 | 67.50 | 1.50 | 0.00 | - | 4 | 2,569 |
| 32.79 | 0.00 | - | 2 | 316 | 68.00 | 1.11 | 0.00 | - | 10 | 2,792 |
| 43.83 | 0.00 | - | 1 | 2,118 | 69.00 | 1.25 | 0.00 | - | 2 | 511 |
| 61.00 | 0.00 | - | 4 | 239 | 70.00 | 1.15 | 0.00 | - | 2 | 5,150 |
| 38.01 | 0.00 | - | 1 | 421 | 71.00 | 1.52 | 0.00 | - | 2 | 2,018 |
| 28.95 | 0.00 | - | 4 | 121 | 72.00 | 2.05 | 0.00 | - | 2 | 1,787 |
| 36.90 | 0.00 | - | 2 | 122 | 72.50 | 1.28 | 0.00 | - | 2 | 1,354 |
| 42.12 | 0.00 | - | 2 | 219 | 73.00 | 1.70 | 0.00 | - | 2 | 2,134 |
| 57.50 | 0.00 | - | 6 | 262 | 74.00 | 1.38 | -0.28 | -16.87% | 20 | 2,950 |
| 56.07 | 0.00 | - | 1 | 337 | 75.00 | 1.49 | -0.11 | -6.88% | 20 | 7,985 |
| 55.37 | 0.00 | - | 2 | 362 | 76.00 | 1.68 | +0.53 | +46.09% | 2 | 3,348 |
| 46.00 | 0.00 | - | 1 | 82 | 77.00 | 1.55 | 0.00 | - | 2 | 1,490 |
| 38.00 | 0.00 | - | 2 | 142 | 77.50 | 2.11 | 0.00 | - | 1 | 2,561 |
| 38.25 | 0.00 | - | 1 | 36 | 78.00 | 1.61 | 0.00 | - | 7 | 738 |
| 37.75 | 0.00 | - | 2 | 88 | 79.00 | 1.93 | -0.13 | -6.31% | 2 | 804 |
| 51.00 | 0.00 | - | 7 | 632 | 80.00 | 1.42 | -0.58 | -29.00% | 2 | 1,374 |
| 34.37 | 0.00 | - | 210 | 263 | 81.00 | 2.10 | 0.00 | - | 165 | 471 |
| 34.50 | 0.00 | - | 1 | 1,158 | 82.00 | 2.13 | -0.42 | -16.47% | 8 | 2,949 |
| 42.63 | 0.00 | - | 4 | 167 | 82.50 | 2.16 | -0.25 | -10.37% | 2 | 1,372 |
| 42.08 | 0.00 | - | 20 | 64 | 83.00 | 2.24 | -0.42 | -15.79% | 64 | 1,262 |
| 47.90 | 0.00 | - | 2 | 203 | 84.00 | 2.53 | +0.07 | +2.85% | 127 | 881 |
| 47.62 | 0.00 | - | 1 | 1,001 | 85.00 | 2.44 | -0.08 | -3.17% | 2 | 4,173 |
| 30.95 | 0.00 | - | 4 | 589 | 86.00 | 2.64 | -0.01 | -0.38% | 4 | 698 |
| 44.47 | 0.00 | - | 2 | 369 | 87.00 | 2.66 | -0.11 | -3.97% | 43 | 241 |
| 43.22 | 0.00 | - | 1 | 245 | 87.50 | 2.86 | 0.00 | - | 4 | 642 |
| 40.20 | 0.00 | - | 4 | 258 | 88.00 | 2.83 | 0.00 | - | 74 | 283 |
| 43.38 | 0.00 | - | 3 | 133 | 89.00 | 3.34 | 0.00 | - | 1 | 214 |
| 41.42 | 0.00 | - | 1 | 12,700 | 90.00 | 3.40 | 0.00 | - | 31 | 4,299 |
| 41.93 | 0.00 | - | 1 | 395 | 91.00 | 3.52 | 0.00 | - | 11 | 198 |
| 35.65 | 0.00 | - | 1 | 616 | 92.00 | 3.27 | 0.00 | - | 1 | 1,012 |
| 40.49 | 0.00 | - | 2 | 365 | 92.50 | 3.50 | +0.13 | +3.86% | 10 | 678 |
| 40.13 | 0.00 | - | 1 | 11,367 | 93.00 | 3.80 | 0.00 | - | 153 | 679 |
| 39.94 | +2.44 | +6.51% | 19 | 345 | 94.00 | 4.55 | 0.00 | - | 2 | 480 |
| 39.40 | 0.00 | - | 2 | 10,552 | 95.00 | 4.00 | +0.05 | +1.27% | 5 | 6,160 |
| 33.60 | 0.00 | - | 1 | 497 | 96.00 | 4.40 | 0.00 | - | 1 | 178 |
| 38.35 | 0.00 | - | 5 | 769 | 97.00 | 4.80 | 0.00 | - | 5 | 913 |
| 32.05 | 0.00 | - | 1 | 230 | 97.50 | 4.30 | -0.05 | -1.15% | 6 | 526 |
| 35.00 | 0.00 | - | 1 | 756 | 98.00 | 4.64 | -0.51 | -9.90% | 118 | 709 |
| 36.60 | 0.00 | - | 1 | 349 | 99.00 | 4.69 | 0.00 | - | 1 | 1,000 |
| 36.00 | 0.00 | - | 1 | 12,726 | 100.00 | 4.90 | -0.35 | -6.67% | 1 | 2,812 |
| 32.00 | +1.67 | +5.51% | 1 | 625 | 102.50 | 5.40 | +0.02 | +0.37% | 144 | 3,726 |
| 32.32 | 0.00 | - | 1 | 4,576 | 105.00 | 6.10 | 0.00 | - | 1 | 1,447 |
| 30.00 | 0.00 | - | 1 | 738 | 107.50 | 7.05 | +0.35 | +5.22% | 4 | 1,284 |
| 27.95 | +0.95 | +3.52% | 67 | 1,962 | 110.00 | 7.33 | -0.06 | -0.81% | 80 | 746 |
| 26.35 | +1.25 | +4.98% | 35 | 1,245 | 112.50 | 8.15 | -0.05 | -0.61% | 17 | 797 |
| 23.94 | -0.76 | -3.08% | 49 | 1,792 | 115.00 | 8.75 | -0.10 | -1.13% | 13 | 2,783 |
| 21.22 | 0.00 | - | 1 | 661 | 117.50 | 9.70 | -0.10 | -1.02% | 22 | 797 |
| 21.65 | -0.55 | -2.48% | 10 | 3,956 | 120.00 | 10.60 | -0.10 | -0.93% | 15 | 476 |
| 20.11 | -0.42 | -2.05% | 3 | 2,262 | 122.50 | 11.60 | 0.00 | - | 9 | 649 |
| 18.56 | -0.70 | -3.63% | 51 | 4,403 | 125.00 | 12.65 | -0.15 | -1.17% | 9 | 775 |
| 20.00 | +3.39 | +20.41% | 1 | 4,043 | 127.50 | 13.80 | 0.00 | - | 10 | 131 |
| 16.40 | -0.13 | -0.79% | 129 | 3,623 | 130.00 | 14.50 | -0.50 | -3.33% | 1 | 423 |
| 14.95 | 0.00 | - | 2 | 3,320 | 132.50 | 16.30 | 0.00 | - | 18 | 101 |
| 13.80 | -0.35 | -2.47% | 3 | 5,408 | 135.00 | 17.60 | 0.00 | - | 10 | 9 |
| 12.80 | -0.15 | -1.16% | 10 | 1,187 | 137.50 | 23.76 | 0.00 | - | 2 | 2 |
| 11.65 | -0.45 | -3.72% | 9 | 3,116 | 140.00 | 22.80 | 0.00 | - | 1 | 2 |
| 10.95 | 0.00 | - | 9 | 3,248 | 142.50 | 21.60 | 0.00 | - | 16 | 16 |
| 10.00 | 0.00 | - | 10 | 1,949 | 145.00 | 39.69 | 0.00 | - | 2 | 0 |
| 9.19 | 0.00 | - | 22 | 2,617 | 147.50 | 24.41 | 0.00 | - | 22 | 22 |
| 8.10 | -0.31 | -3.69% | 56 | 11,595 | 150.00 | 33.95 | 0.00 | - | 2 | 2 |
| 8.00 | 0.00 | - | 10 | 3,157 | 152.50 | 46.30 | 0.00 | - | 2 | 0 |
| 6.90 | -0.10 | -1.43% | 5 | 7,082 | 155.00 | 63.95 | 0.00 | - | 80 | 0 |
| 6.44 | 0.00 | - | 1 | 5,724 | 157.50 | 51.60 | 0.00 | - | 1 | 0 |
| 5.52 | -0.28 | -4.83% | 118 | 6,778 | 160.00 | 60.01 | 0.00 | - | 5 | 0 |
| 5.72 | +0.42 | +7.92% | 6 | 1,130 | 162.50 | 48.30 | 0.00 | - | - | 0 |
| 4.50 | -0.35 | -7.22% | 130 | 1,874 | 165.00 | 57.78 | 0.00 | - | 2 | 0 |
| 3.90 | -0.05 | -1.27% | 4 | 4,461 | 170.00 | 74.66 | 0.00 | - | 122 | 0 |
| 3.28 | +0.04 | +1.23% | 10 | 4,011 | 175.00 | 80.11 | 0.00 | - | 2 | 0 |
| 2.52 | +0.02 | +0.80% | 17 | 29,106 | 180.00 | 55.70 | +1.55 | +2.86% | 3 | 0 |
| 2.13 | -0.10 | -4.48% | 538 | 6,445 | 185.00 | 59.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,160.00 | 31.20 | 0.00 | - | - | 1 |
| 1,255.00 | 0.00 | - | 1 | 28 | 1,200.00 | - | - | - | - | - |
| 1,241.87 | 0.00 | - | 1 | 10 | 1,250.00 | 47.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,280.00 | 53.60 | 0.00 | - | - | 0 |
| 1,201.62 | 0.00 | - | 1 | 3 | 1,300.00 | 59.00 | 0.00 | - | - | 0 |
| 991.91 | 0.00 | - | 6 | 0 | 1,350.00 | - | - | - | - | - |
| - | - | - | - | - | 1,360.00 | 65.50 | 0.00 | - | 1 | 1 |
| 922.00 | 0.00 | - | 4 | 0 | 1,400.00 | 67.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,440.00 | 66.70 | 0.00 | - | 1 | 1 |
| 917.10 | 0.00 | - | 6 | 0 | 1,450.00 | - | - | - | - | - |
| 871.82 | 0.00 | - | 2 | 2 | 1,500.00 | 91.50 | 0.00 | - | - | 0 |
| 817.00 | 0.00 | - | 4 | 2 | 1,550.00 | 97.80 | 0.00 | - | 1 | 2 |
| 784.00 | 0.00 | - | 4 | 0 | 1,600.00 | - | - | - | - | - |
| - | - | - | - | - | 1,640.00 | 117.40 | 0.00 | - | 1 | 2 |
| 741.88 | 0.00 | - | 2 | 0 | 1,650.00 | - | - | - | - | - |
| - | - | - | - | - | 1,660.00 | 141.05 | 0.00 | - | 1 | 1 |
| 807.41 | 0.00 | - | 1 | 8 | 1,700.00 | 129.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,740.00 | 143.28 | 0.00 | - | 2 | 2 |
| 685.23 | 0.00 | - | 4 | 0 | 1,750.00 | 145.89 | 0.00 | - | 2 | 2 |
| 860.00 | 0.00 | - | - | 1 | 1,760.00 | - | - | - | - | - |
| 809.16 | 0.00 | - | 1 | 2 | 1,800.00 | - | - | - | - | - |
| 623.28 | 0.00 | - | 2 | 0 | 1,850.00 | - | - | - | - | - |
| 678.20 | 0.00 | - | 1 | 3 | 1,900.00 | - | - | - | - | - |
| 566.05 | 0.00 | - | 5 | 1 | 1,950.00 | 190.00 | 0.00 | - | - | 1 |
| 725.50 | 0.00 | - | 4 | 6 | 2,000.00 | 224.90 | 0.00 | - | 1 | 5 |
| 702.35 | 0.00 | - | 3 | 5 | 2,050.00 | - | - | - | - | - |
| 653.00 | 0.00 | - | 1 | 1 | 2,100.00 | 289.50 | 0.00 | - | 1 | 6 |
| 463.73 | 0.00 | - | 4 | 1 | 2,150.00 | - | - | - | - | - |
| 506.89 | 0.00 | - | 1 | 2 | 2,200.00 | - | - | - | - | - |
| 472.27 | 0.00 | - | 1 | 8 | 2,250.00 | - | - | - | - | - |
| 460.00 | 0.00 | - | 9 | 15 | 2,300.00 | 362.05 | 0.00 | - | 1 | 2 |
| 440.00 | 0.00 | - | 1 | 1 | 2,350.00 | 338.50 | 0.00 | - | 1 | 1 |
| 480.00 | 0.00 | - | - | 1 | 2,400.00 | 370.00 | 0.00 | - | 1 | 3 |
| 436.00 | 0.00 | - | 1 | 0 | 2,450.00 | - | - | - | - | - |
| 360.43 | 0.00 | - | 1 | 4 | 2,500.00 | 500.50 | 0.00 | - | 1 | 8 |
| 363.00 | 0.00 | - | 10 | 1 | 2,550.00 | - | - | - | - | - |
| 382.00 | 0.00 | - | 1 | 86 | 2,600.00 | - | - | - | - | - |
| - | - | - | - | - | 2,650.00 | 595.76 | 0.00 | - | - | 2 |
| 346.48 | 0.00 | - | 1 | 19 | 2,700.00 | 547.00 | 0.00 | - | 1 | 1 |
| 253.00 | 0.00 | - | 25 | 56 | 2,800.00 | - | - | - | - | - |
| 197.00 | 0.00 | - | 5 | 5 | 2,900.00 | - | - | - | - | - |
| 243.75 | 0.00 | - | 1 | 1 | 2,950.00 | - | - | - | - | - |
| 200.00 | 0.00 | - | 3 | 11 | 3,000.00 | - | - | - | - | - |
| - | - | - | - | - | 3,050.00 | 755.00 | 0.00 | - | 3 | 4 |
| 175.90 | 0.00 | - | 4 | 7 | 3,100.00 | - | - | - | - | - |
| 167.00 | 0.00 | - | 3 | 3 | 3,200.00 | - | - | - | - | - |
| 163.00 | 0.00 | - | - | 2 | 3,250.00 | - | - | - | - | - |
| 148.90 | 0.00 | - | 1 | 2 | 3,400.00 | - | - | - | - | - |
| 114.43 | 0.00 | - | 1 | 4 | 3,500.00 | - | - | - | - | - |
