Deutsche Märkte öffnen in 5 Stunden 57 Minuten
Nikkei 225
37.326,76 -752,94 (-1,98%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.966,13 +1.109,08 (+1,92%) CMC Crypto 200
1.303,24 +417,71 (+46,74%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 108.00 | 0.00 | - | 1 | 147 | 45.00 | 0.01 | 0.00 | - | 4 | 7,157 |
| 106.35 | 0.00 | - | 10 | 178 | 50.00 | 0.01 | 0.00 | - | 2 | 4,105 |
| 96.25 | 0.00 | - | 1 | 270 | 55.00 | 0.01 | 0.00 | - | 1 | 1,413 |
| 103.45 | 0.00 | - | 1 | 335 | 56.00 | 0.01 | 0.00 | - | 11 | 7,482 |
| 94.20 | 0.00 | - | 1 | 162 | 57.00 | 0.02 | 0.00 | - | 50 | 1,024 |
| 85.08 | 0.00 | - | 1 | 207 | 58.00 | 0.01 | 0.00 | - | 2 | 3,915 |
| 55.09 | 0.00 | - | 2 | 76 | 59.00 | 0.04 | 0.00 | - | 1 | 922 |
| 89.15 | 0.00 | - | 1 | 824 | 60.00 | 0.01 | 0.00 | - | 6 | 4,479 |
| 68.97 | 0.00 | - | 1 | 0 | 61.00 | 0.05 | 0.00 | - | 1 | 1,589 |
| 65.00 | 0.00 | - | 1 | 425 | 62.00 | 0.02 | 0.00 | - | 1 | 5,507 |
| 68.73 | 0.00 | - | 4 | 868 | 62.50 | 0.03 | 0.00 | - | 100 | 3,883 |
| 75.60 | 0.00 | - | 2 | 394 | 63.00 | 0.02 | 0.00 | - | 1 | 3,128 |
| 71.67 | 0.00 | - | 2 | 553 | 64.00 | 0.02 | 0.00 | - | 10 | 1,686 |
| 87.37 | 0.00 | - | 1 | 606 | 65.00 | 0.04 | 0.00 | - | 1 | 3,153 |
| 77.57 | 0.00 | - | 2 | 703 | 66.00 | 0.10 | 0.00 | - | 1 | 2,758 |
| 69.65 | 0.00 | - | 20 | 189 | 67.00 | 0.03 | 0.00 | - | 2,000 | 4,881 |
| 35.73 | 0.00 | - | 2 | 606 | 67.50 | 0.05 | 0.00 | - | 1 | 2,607 |
| 77.33 | 0.00 | - | 2 | 315 | 68.00 | 0.04 | 0.00 | - | 10 | 2,754 |
| 63.00 | 0.00 | - | 1 | 2,118 | 69.00 | 0.06 | 0.00 | - | 1 | 787 |
| 90.32 | 0.00 | - | 1 | 227 | 70.00 | 0.04 | 0.00 | - | 2 | 5,390 |
| 60.78 | 0.00 | - | 1 | 420 | 71.00 | 0.07 | 0.00 | - | 13 | 2,220 |
| 55.68 | 0.00 | - | 2 | 121 | 72.00 | 0.07 | 0.00 | - | 3 | 1,952 |
| 56.38 | 0.00 | - | 2 | 124 | 72.50 | 0.03 | 0.00 | - | 2 | 1,568 |
| 54.05 | 0.00 | - | 2 | 219 | 73.00 | 0.08 | 0.00 | - | 1 | 2,546 |
| 58.80 | 0.00 | - | 1 | 256 | 74.00 | 0.03 | 0.00 | - | 1 | 3,002 |
| 83.08 | 0.00 | - | 2 | 322 | 75.00 | 0.06 | 0.00 | - | 2 | 8,359 |
| 78.00 | 0.00 | - | 2 | 360 | 76.00 | 0.10 | 0.00 | - | 3 | 3,852 |
| 66.68 | 0.00 | - | 1 | 81 | 77.00 | 0.53 | 0.00 | - | 2 | 2,030 |
| 66.22 | 0.00 | - | 1 | 139 | 77.50 | 0.04 | 0.00 | - | 11 | 2,510 |
| 56.65 | 0.00 | - | 2 | 69 | 78.00 | 0.03 | 0.00 | - | 1 | 1,277 |
| 76.50 | 0.00 | - | 1 | 89 | 79.00 | 0.04 | 0.00 | - | 2 | 1,223 |
| 77.50 | 0.00 | - | 1 | 601 | 80.00 | 0.05 | 0.00 | - | 1 | 1,827 |
| 70.50 | 0.00 | - | 3 | 262 | 81.00 | 0.12 | 0.00 | - | 1 | 591 |
| 58.27 | 0.00 | - | 25 | 1,161 | 82.00 | 0.05 | 0.00 | - | 40 | 3,200 |
| 72.28 | 0.00 | - | 10 | 178 | 82.50 | 0.11 | 0.00 | - | 1 | 1,749 |
| 68.30 | 0.00 | - | 1 | 304 | 83.00 | 0.11 | 0.00 | - | 1 | 2,001 |
| 53.92 | 0.00 | - | 1 | 204 | 84.00 | 0.11 | 0.00 | - | 1 | 1,146 |
| 74.67 | 0.00 | - | 4 | 1,001 | 85.00 | 0.06 | 0.00 | - | 2 | 3,686 |
| 39.28 | 0.00 | - | 1 | 589 | 86.00 | 0.12 | 0.00 | - | 1 | 695 |
| 65.05 | 0.00 | - | 1 | 372 | 87.00 | 0.10 | 0.00 | - | 1 | 402 |
| 37.43 | 0.00 | - | 2 | 246 | 87.50 | 0.12 | 0.00 | - | 1 | 911 |
| 62.50 | 0.00 | - | 4 | 263 | 88.00 | 0.08 | 0.00 | - | 8 | 359 |
| 66.89 | 0.00 | - | 2 | 154 | 89.00 | 0.25 | 0.00 | - | 4 | 330 |
| 69.87 | 0.00 | - | 1 | 12,697 | 90.00 | 0.05 | 0.00 | - | 1 | 4,274 |
| 64.38 | 0.00 | - | 1 | 387 | 91.00 | 0.29 | 0.00 | - | 10 | 255 |
| 64.09 | 0.00 | - | 4 | 619 | 92.00 | 0.10 | 0.00 | - | 11 | 1,137 |
| 63.00 | 0.00 | - | 2 | 374 | 92.50 | 0.28 | 0.00 | - | 2 | 736 |
| 62.86 | 0.00 | - | 4 | 11,321 | 93.00 | 0.10 | 0.00 | - | 1 | 716 |
| 66.08 | 0.00 | - | 8 | 316 | 94.00 | 0.09 | 0.00 | - | 11 | 1,550 |
| 66.75 | 0.00 | - | 2 | 10,423 | 95.00 | 0.09 | 0.00 | - | 2 | 15,924 |
| 57.56 | 0.00 | - | 1 | 539 | 96.00 | 0.09 | 0.00 | - | 80 | 636 |
| 55.00 | 0.00 | - | 1 | 952 | 97.00 | 0.10 | 0.00 | - | 1 | 1,635 |
| 38.10 | 0.00 | - | 1 | 235 | 97.50 | 0.23 | 0.00 | - | 4 | 972 |
| 62.50 | 0.00 | - | 1 | 760 | 98.00 | 0.11 | 0.00 | - | 40 | 1,442 |
| 46.90 | 0.00 | - | 2 | 297 | 99.00 | 0.13 | 0.00 | - | 1 | 1,681 |
| 57.30 | -0.10 | -0.17% | 1 | 12,005 | 100.00 | 0.13 | -0.01 | -7.14% | 1 | 4,340 |
| 48.00 | 0.00 | - | 1 | 704 | 102.50 | 0.13 | 0.00 | - | 42 | 3,263 |
| 52.40 | -1.20 | -2.24% | 2 | 4,284 | 105.00 | 0.16 | +0.02 | +14.29% | 2 | 1,940 |
| 48.94 | 0.00 | - | 1 | 1,177 | 107.50 | 0.17 | 0.00 | - | 31 | 4,535 |
| 47.59 | -1.23 | -2.52% | 2 | 2,097 | 110.00 | 0.24 | -0.01 | -4.00% | 3 | 11,053 |
| 38.75 | 0.00 | - | 9 | 1,348 | 112.50 | 0.27 | +0.04 | +17.39% | 2 | 5,096 |
| 44.35 | -0.15 | -0.34% | 5 | 1,704 | 115.00 | 0.32 | -0.04 | -11.11% | 1 | 4,988 |
| 40.40 | 0.00 | - | 7 | 772 | 117.50 | 0.37 | -0.03 | -7.50% | 16 | 2,457 |
| 39.50 | +1.53 | +4.03% | 3 | 5,555 | 120.00 | 0.48 | -0.02 | -4.00% | 13 | 5,783 |
| 38.14 | 0.00 | - | 2 | 2,399 | 122.50 | 0.57 | +0.02 | +3.64% | 11 | 2,744 |
| 35.00 | +0.90 | +2.64% | 60 | 5,170 | 125.00 | 0.67 | -0.02 | -2.90% | 144 | 10,028 |
| 32.15 | +1.18 | +3.81% | 40 | 5,007 | 127.50 | 0.82 | +0.07 | +9.33% | 1 | 2,612 |
| 30.21 | +0.61 | +2.06% | 35 | 8,027 | 130.00 | 0.96 | -0.08 | -7.69% | 140 | 7,770 |
| 27.60 | +0.28 | +1.02% | 22 | 3,826 | 132.50 | 1.17 | -0.09 | -7.14% | 40 | 10,573 |
| 25.90 | +0.90 | +3.60% | 87 | 5,652 | 135.00 | 1.42 | -0.15 | -9.55% | 50 | 3,870 |
| 23.16 | +0.31 | +1.36% | 88 | 1,736 | 137.50 | 1.83 | -0.08 | -4.19% | 28 | 2,448 |
| 21.35 | +0.80 | +3.89% | 110 | 7,535 | 140.00 | 2.22 | -0.07 | -3.06% | 157 | 4,525 |
| 18.09 | 0.00 | - | 1 | 9,248 | 142.50 | 2.63 | -0.10 | -3.66% | 25 | 2,473 |
| 17.50 | +0.67 | +3.98% | 85 | 17,126 | 145.00 | 3.20 | -0.10 | -3.03% | 14 | 8,293 |
| 15.65 | +1.25 | +8.68% | 63 | 6,569 | 147.50 | 3.85 | +0.10 | +2.67% | 5 | 991 |
| 13.87 | +0.42 | +3.12% | 47 | 14,175 | 150.00 | 4.53 | -0.17 | -3.62% | 21 | 3,764 |
| 12.00 | +0.30 | +2.56% | 102 | 4,102 | 152.50 | 5.50 | +0.05 | +0.92% | 9 | 1,245 |
| 10.51 | +0.16 | +1.55% | 60 | 11,813 | 155.00 | 6.45 | -0.20 | -3.01% | 51 | 5,197 |
| 9.05 | +0.19 | +2.14% | 26 | 7,992 | 157.50 | 7.65 | -0.25 | -3.16% | 30 | 2,813 |
| 7.85 | +0.25 | +3.29% | 230 | 14,884 | 160.00 | 8.80 | -0.45 | -4.86% | 52 | 896 |
| 7.00 | +0.50 | +7.69% | 8 | 2,940 | 162.50 | 10.20 | -0.54 | -5.03% | 44 | 475 |
| 5.93 | +0.34 | +6.08% | 252 | 11,738 | 165.00 | 11.80 | -0.40 | -3.28% | 132 | 498 |
| 4.10 | +0.25 | +6.49% | 179 | 6,179 | 170.00 | 15.92 | 0.00 | - | 11 | 177 |
| 2.95 | +0.18 | +6.50% | 32 | 5,626 | 175.00 | 19.75 | 0.00 | - | 7 | 2 |
| 1.90 | +0.14 | +7.95% | 218 | 30,235 | 180.00 | 23.40 | -0.20 | -0.85% | 12 | 5 |
| 1.28 | +0.03 | +2.40% | 74 | 15,383 | 185.00 | 37.86 | 0.00 | - | 1 | 0 |
| 0.89 | +0.02 | +2.30% | 555 | 3,219 | 190.00 | 32.70 | 0.00 | - | 13 | 8 |
| 0.57 | +0.04 | +7.55% | 3 | 1,526 | 195.00 | - | - | - | - | - |
| 0.38 | -0.02 | -5.00% | 3 | 9,375 | 200.00 | 42.35 | 0.00 | - | 25 | 0 |
| 0.26 | 0.00 | - | 7 | 1,392 | 205.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 3 | 673 | 210.00 | 65.84 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 1 | 38 | 215.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 72 | 220.00 | - | - | - | - | - |
| 0.09 | -0.11 | -55.00% | 3 | 319 | 225.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 59 | 230.00 | - | - | - | - | - |
| - | - | - | - | - | 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 | - | - | - | - | - |
