Deutsche Märkte öffnen in 2 Stunden 44 Minuten
Nikkei 225
33.402,06 -6,33 (-0,02%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Bitcoin EUR
34.532,31 +954,30 (+2,84%) CMC Crypto 200
785,53 +20,84 (+2,73%) Nasdaq Compositive
14.281,76 +40,73 (+0,29%) S&P 500
4.554,89 +4,46 (+0,10%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 97.45 | 0.00 | - | 1 | 147 | 45.00 | 0.05 | 0.00 | - | 1 | 6,500 |
| 89.00 | 0.00 | - | 1 | 186 | 50.00 | 0.06 | 0.00 | - | 6 | 4,103 |
| 76.74 | 0.00 | - | 2 | 269 | 55.00 | 0.08 | 0.00 | - | 1 | 1,431 |
| 83.00 | 0.00 | - | 1 | 335 | 56.00 | 0.09 | 0.00 | - | 2 | 7,493 |
| 86.57 | 0.00 | - | 1 | 163 | 57.00 | 0.10 | 0.00 | - | 1 | 1,077 |
| 85.08 | 0.00 | - | 1 | 207 | 58.00 | 0.12 | 0.00 | - | 15 | 3,877 |
| 55.09 | 0.00 | - | 2 | 76 | 59.00 | 0.12 | 0.00 | - | 2 | 924 |
| 70.22 | 0.00 | - | 1 | 0 | 60.00 | 0.13 | 0.00 | - | 1 | 4,477 |
| 68.97 | 0.00 | - | 1 | 0 | 61.00 | 0.13 | 0.00 | - | 1 | 1,591 |
| 65.00 | 0.00 | - | 1 | 425 | 62.00 | 0.15 | 0.00 | - | 1 | 5,510 |
| 68.73 | 0.00 | - | 4 | 868 | 62.50 | 0.20 | 0.00 | - | 1 | 3,983 |
| 64.96 | 0.00 | - | 2 | 394 | 63.00 | 0.16 | 0.00 | - | 1 | 3,138 |
| 71.67 | 0.00 | - | 2 | 553 | 64.00 | 0.22 | 0.00 | - | 1 | 1,676 |
| 80.00 | 0.00 | - | 4 | 599 | 65.00 | 0.27 | 0.00 | - | 1 | 3,150 |
| 74.48 | 0.00 | - | 2 | 705 | 66.00 | 0.15 | 0.00 | - | 24 | 2,758 |
| 69.65 | 0.00 | - | 20 | 189 | 67.00 | 0.16 | 0.00 | - | 24 | 2,902 |
| 35.73 | 0.00 | - | 2 | 606 | 67.50 | 0.16 | 0.00 | - | 109 | 2,609 |
| 72.53 | 0.00 | - | 2 | 317 | 68.00 | 0.16 | 0.00 | - | 20 | 2,761 |
| 63.00 | 0.00 | - | 1 | 2,118 | 69.00 | 0.56 | 0.00 | - | 12 | 788 |
| 69.53 | 0.00 | - | 10 | 227 | 70.00 | 0.20 | 0.00 | - | 22 | 5,383 |
| 60.78 | 0.00 | - | 1 | 420 | 71.00 | 0.20 | 0.00 | - | 38 | 2,220 |
| 55.68 | 0.00 | - | 2 | 121 | 72.00 | 0.27 | 0.00 | - | 1 | 1,949 |
| 56.38 | 0.00 | - | 2 | 124 | 72.50 | 0.27 | 0.00 | - | 1 | 1,565 |
| 54.05 | 0.00 | - | 2 | 219 | 73.00 | 0.45 | 0.00 | - | 15 | 2,546 |
| 69.15 | 0.00 | - | 1 | 256 | 74.00 | 0.45 | 0.00 | - | 4 | 3,000 |
| 65.71 | 0.00 | - | 1 | 332 | 75.00 | 0.35 | 0.00 | - | 2 | 8,309 |
| 66.51 | 0.00 | - | 1 | 361 | 76.00 | 0.52 | 0.00 | - | 2 | 3,849 |
| 57.80 | 0.00 | - | 2 | 83 | 77.00 | 0.53 | 0.00 | - | 2 | 2,030 |
| 57.83 | 0.00 | - | 2 | 141 | 77.50 | 0.39 | 0.00 | - | 6 | 2,537 |
| 56.65 | 0.00 | - | 2 | 69 | 78.00 | 0.37 | 0.00 | - | 1 | 1,279 |
| 56.11 | 0.00 | - | 1 | 89 | 79.00 | 0.58 | 0.00 | - | 2 | 1,221 |
| 63.57 | 0.00 | - | 5 | 603 | 80.00 | 0.38 | 0.00 | - | 1 | 1,654 |
| 61.24 | 0.00 | - | 9 | 262 | 81.00 | 0.41 | 0.00 | - | 4 | 594 |
| 48.00 | 0.00 | - | 2 | 1,159 | 82.00 | 1.23 | 0.00 | - | 2 | 0 |
| 53.10 | 0.00 | - | 2 | 186 | 82.50 | 0.88 | 0.00 | - | 8 | 1,749 |
| 53.31 | 0.00 | - | 80 | 104 | 83.00 | 0.75 | 0.00 | - | 73 | 1,998 |
| 53.92 | 0.00 | - | 1 | 204 | 84.00 | 1.05 | 0.00 | - | 1 | 0 |
| 58.53 | 0.00 | - | 10 | 1,012 | 85.00 | 0.49 | 0.00 | - | 1 | 3,746 |
| 39.28 | 0.00 | - | 1 | 589 | 86.00 | 0.49 | 0.00 | - | 6 | 683 |
| 57.85 | 0.00 | - | 2 | 372 | 87.00 | 0.51 | -0.38 | -42.70% | 1 | 397 |
| 37.43 | 0.00 | - | 2 | 246 | 87.50 | 0.78 | 0.00 | - | 2 | 999 |
| 51.77 | 0.00 | - | 4 | 263 | 88.00 | 0.61 | 0.00 | - | 5 | 358 |
| 54.70 | 0.00 | - | 1 | 165 | 89.00 | 1.31 | 0.00 | - | 1 | 330 |
| 52.05 | 0.00 | - | 6 | 12,679 | 90.00 | 0.63 | 0.00 | - | 2 | 4,395 |
| 51.14 | 0.00 | - | 1 | 397 | 91.00 | 1.12 | 0.00 | - | 11 | 226 |
| 51.92 | 0.00 | - | 1 | 617 | 92.00 | 1.02 | 0.00 | - | 1 | 1,143 |
| 48.63 | 0.00 | - | 1 | 368 | 92.50 | 1.06 | 0.00 | - | 1 | 717 |
| 47.30 | 0.00 | - | 7 | 11,319 | 93.00 | 0.89 | 0.00 | - | 23 | 719 |
| 50.89 | 0.00 | - | 2 | 327 | 94.00 | 0.94 | 0.00 | - | 170 | 1,548 |
| 46.90 | +2.50 | +5.63% | 1 | 10,511 | 95.00 | 0.83 | 0.00 | - | 2 | 6,723 |
| 49.30 | 0.00 | - | 1 | 540 | 96.00 | 0.96 | 0.00 | - | 1 | 635 |
| 40.99 | 0.00 | - | 32 | 952 | 97.00 | 0.97 | 0.00 | - | 1 | 1,303 |
| 40.94 | 0.00 | - | 2 | 243 | 97.50 | 1.02 | 0.00 | - | 61 | 1,017 |
| 39.00 | 0.00 | - | 10 | 783 | 98.00 | 1.04 | +0.04 | +4.00% | 2 | 1,436 |
| 43.02 | 0.00 | - | 1 | 314 | 99.00 | 1.03 | 0.00 | - | 13 | 1,670 |
| 44.44 | 0.00 | - | 6 | 12,156 | 100.00 | 1.14 | -0.01 | -0.87% | 3 | 4,765 |
| 41.05 | 0.00 | - | 2 | 696 | 102.50 | 1.34 | 0.00 | - | 6 | 3,785 |
| 37.35 | -2.39 | -6.01% | 3 | 4,311 | 105.00 | 1.54 | 0.00 | - | 5 | 2,303 |
| 36.92 | 0.00 | - | 8 | 1,233 | 107.50 | 1.73 | 0.00 | - | 43 | 4,670 |
| 35.98 | 0.00 | - | 2 | 1,954 | 110.00 | 2.05 | -0.01 | -0.49% | 7 | 5,505 |
| 31.55 | +0.45 | +1.45% | 2 | 1,365 | 112.50 | 2.39 | -0.03 | -1.24% | 10 | 5,597 |
| 29.60 | +0.85 | +2.96% | 6 | 1,730 | 115.00 | 2.82 | 0.00 | - | 2,001 | 4,515 |
| 27.32 | -0.38 | -1.37% | 1 | 757 | 117.50 | 3.20 | 0.00 | - | 11 | 2,029 |
| 26.01 | +0.09 | +0.35% | 1 | 4,849 | 120.00 | 3.60 | -0.11 | -2.96% | 142 | 2,587 |
| 23.40 | 0.00 | - | 1 | 2,465 | 122.50 | 4.42 | +0.17 | +4.00% | 2 | 1,936 |
| 22.20 | 0.00 | - | 33 | 4,901 | 125.00 | 4.90 | +0.05 | +1.03% | 52 | 2,038 |
| 19.95 | 0.00 | - | 2 | 5,098 | 127.50 | 5.10 | 0.00 | - | 1 | 2,144 |
| 18.55 | 0.00 | - | 8 | 8,470 | 130.00 | 6.41 | +0.25 | +4.06% | 124 | 3,310 |
| 17.15 | 0.00 | - | 4 | 3,527 | 132.50 | 7.10 | 0.00 | - | 46 | 775 |
| 15.20 | 0.00 | - | 64 | 6,157 | 135.00 | 8.00 | +0.05 | +0.63% | 30 | 817 |
| 13.95 | -0.15 | -1.06% | 4 | 1,662 | 137.50 | 9.15 | -0.05 | -0.54% | 16 | 1,326 |
| 12.34 | -0.11 | -0.88% | 22 | 5,399 | 140.00 | 10.08 | 0.00 | - | 1 | 368 |
| 12.41 | 0.00 | - | 1 | 6,453 | 142.50 | 11.45 | +0.90 | +8.53% | 5 | 568 |
| 9.90 | -0.11 | -1.10% | 4 | 6,609 | 145.00 | 11.90 | 0.00 | - | 13 | 615 |
| 8.84 | +0.05 | +0.57% | 1 | 5,223 | 147.50 | 13.15 | 0.00 | - | 4 | 90 |
| 8.00 | +0.20 | +2.56% | 8 | 13,681 | 150.00 | 15.76 | +0.36 | +2.34% | 2 | 148 |
| 6.90 | -0.01 | -0.14% | 4 | 3,371 | 152.50 | 16.05 | 0.00 | - | 2 | 532 |
| 6.02 | -0.13 | -2.11% | 27 | 8,808 | 155.00 | 20.69 | 0.00 | - | 1 | 25 |
| 5.14 | -0.18 | -3.38% | 2 | 7,076 | 157.50 | 21.54 | 0.00 | - | 2 | 11 |
| 4.65 | -0.05 | -1.06% | 105 | 10,673 | 160.00 | 22.84 | 0.00 | - | 2 | 19 |
| 4.00 | -0.10 | -2.44% | 5 | 2,224 | 162.50 | 25.15 | 0.00 | - | 2 | 8 |
| 3.52 | 0.00 | - | 15 | 3,555 | 165.00 | 27.35 | 0.00 | - | 3 | 2 |
| 2.62 | 0.00 | - | 6 | 5,309 | 170.00 | 36.20 | 0.00 | - | 4 | 0 |
| 2.01 | +0.01 | +0.50% | 5 | 3,955 | 175.00 | 50.00 | 0.00 | - | 13 | 0 |
| 1.48 | 0.00 | - | 40 | 29,241 | 180.00 | 46.86 | 0.00 | - | 2 | 0 |
| 1.07 | -0.07 | -6.14% | 2 | 14,028 | 185.00 | 51.43 | 0.00 | - | 2 | 0 |
| 0.88 | 0.00 | - | 1 | 3,456 | 190.00 | 51.06 | 0.00 | - | 2 | 0 |
| 0.83 | 0.00 | - | 45 | 251 | 195.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 7,738 | 200.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 2 | 41 | 205.00 | - | - | - | - | - |
| 0.36 | -0.04 | -10.00% | 2 | 207 | 210.00 | - | - | - | - | - |
| - | - | - | - | - | 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 | - | - | - | - | - |
