Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
100,71+1,55 (+1,56%)
Börsenschluss: 04:00PM EST
100,66 -0,05 (-0,05%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Calls
21. Juni 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
48.600.00-1645.000.57-0.03-5.00%2933,067
54.00+3.40+6.72%118150.000.73-0.08-9.88%1332,274
39.100.00-1014455.001.35-0.03-2.17%21,484
42.300.00-136456.001.27-0.19-13.01%23,754
40.750.00-1016557.001.37-0.07-4.86%895315
48.230.00-13358.001.50-0.14-8.54%41,438
44.510.00-14259.001.53-0.16-9.47%8371
41.500.00-175660.001.64-0.21-11.35%41,251
45.060.00-218461.001.76-0.11-5.88%6282
42.250.00-9316962.001.83-0.85-31.72%592295
42.240.00-254862.501.90-0.11-5.47%49884
36.200.00-225063.001.92-0.19-9.00%405264
32.800.00-245764.002.09-0.42-16.73%4177
36.130.00-159565.002.20-0.20-8.33%1051,294
42.960.00-269966.002.34+0.21+9.86%18490
38.200.00-5720767.002.50-0.42-14.38%291,429
38.000.00-2228567.502.56-0.37-12.63%2168
34.000.00-227968.003.750.00-11,998
28.900.00-234769.002.88-0.20-6.49%24272
34.750.00-417770.003.300.00-1324
28.590.00-110671.003.10-1.35-30.34%70300
30.400.00-10012272.003.250.00-4858
34.060.00-24772.504.800.00-3623
37.620.00-120773.005.280.00-482
27.000.00-110074.003.76-0.52-12.15%2111
33.100.00-220875.005.350.00-4171
30.550.00-227576.003.63-1.07-22.77%4123
29.700.00-48077.007.620.00-1303
29.500.00-810877.505.100.00-146203
29.150.00-63378.005.420.00-2103
28.500.00-48379.006.470.00-2114
30.70+3.00+10.83%555780.005.780.00-2229
28.800.00-3123481.005.42-0.13-2.34%282
29.30+1.50+5.40%223082.007.200.00-2229
27.040.00-272782.506.330.00-196
26.880.00-118783.006.030.00-2836
26.350.00-617084.006.000.00-4220
25.450.00-756285.005.78-0.92-13.73%1453
24.660.00-2465486.006.03-0.84-12.23%1253
24.180.00-1436087.006.86-1.25-15.41%181
17.650.00-113587.506.97-1.29-15.62%1216
25.350.00-425988.007.030.00-265265
22.200.00-3314189.007.520.00-8129
24.30+1.65+7.28%9724,95690.007.70-0.46-5.64%7578
23.65-0.20-0.84%132391.008.900.00-1179
22.15+0.85+3.99%960392.007.78-1.13-12.68%360
21.600.00-135292.507.94-0.95-10.69%182
20.790.00-611,36293.0010.300.00-24184
21.19+2.14+11.23%254894.0010.740.00-10088
21.15+2.76+15.01%210,83795.009.400.00-11,491
20.660.00-236696.009.800.00-148
19.10+1.55+8.83%273797.0010.580.00-2656
20.050.00-233497.5012.570.00-46116
18.60+1.55+9.09%136298.0010.14-1.11-9.87%24420
18.45+2.60+16.40%136899.0011.440.00-4519
18.10+1.23+7.29%2811,013100.0010.93-1.65-13.12%222,346
17.03+0.58+3.53%1372102.5014.880.00-661,726
15.50+1.55+11.11%121,650105.0015.850.00-200305
14.00+0.30+2.19%52557107.5015.320.00-4200
13.06+1.25+10.58%71,165110.0015.56-3.26-17.32%2455
11.78+1.24+11.76%317938112.5017.11-1.61-8.60%4584
11.15+1.46+15.07%9610115.0019.39-1.07-5.23%2773
9.89+0.49+5.21%411887117.5023.710.00-212492
9.14+1.02+12.56%42,648120.0021.77-2.98-12.04%4285
7.90+0.80+11.27%2750122.5027.800.00-2533
7.50+0.86+12.95%150718125.0029.650.00-18333
5.900.00-4618127.5030.050.00-850
6.31+1.16+22.52%111,960130.0032.250.00-2208
5.18+0.23+4.65%42,680132.5036.820.00-276
4.78+0.53+12.47%42,709135.0041.400.00-10
4.450.00-201,403137.5041.320.00-21
3.96+0.46+13.14%17947140.0041.750.00-210
3.300.00-22,012142.5041.630.00-20
3.05-0.70-18.67%21,049145.0056.250.00-20
3.05-0.03-0.97%1022,658147.5050.770.00-200
2.59+0.21+8.82%2215,442150.0058.290.00-20
2.40+0.37+18.23%214734152.5055.200.00-390
2.05-0.34-14.23%21,241155.0063.950.00-800
1.90-0.44-18.80%57489157.5044.100.00--1
1.74+0.21+13.73%256477160.0063.840.00-40
1.64-0.29-15.03%181450162.5048.300.00--0
1.50-0.36-19.35%112714165.0064.650.00--0
1.21+0.16+15.24%783,845170.0073.240.00-200
1.00-0.61-37.89%592,876175.0077.130.00-200
0.88+0.12+15.79%19717,829180.0091.750.00-20
-----1,160.0031.200.00--1
1,255.000.00-1281,200.00-----
1,241.870.00-1101,250.0047.000.00--1
-----1,280.0053.600.00--0
1,201.620.00-131,300.0059.000.00--0
991.910.00-601,350.00-----
-----1,360.0065.500.00-11
922.000.00-401,400.0067.500.00-10
-----1,440.0066.700.00-11
917.100.00-601,450.00-----
871.820.00-221,500.0091.500.00--0
817.000.00-421,550.0097.800.00-12
784.000.00-401,600.00-----
-----1,640.00117.400.00-12
741.880.00-201,650.00-----
-----1,660.00141.050.00-11
807.410.00-181,700.00129.500.00--1
-----1,740.00143.280.00-22
685.230.00-401,750.00145.890.00-22
860.000.00--11,760.00-----
809.160.00-121,800.00-----
623.280.00-201,850.00-----
678.200.00-131,900.00-----
566.050.00-511,950.00190.000.00--1
725.500.00-462,000.00224.900.00-15
702.350.00-352,050.00-----
653.000.00-112,100.00289.500.00-16
463.730.00-412,150.00-----
506.890.00-122,200.00-----
472.270.00-182,250.00-----
460.000.00-9152,300.00362.050.00-12
440.000.00-112,350.00338.500.00-11
480.000.00--12,400.00370.000.00-13
436.000.00-102,450.00-----
360.430.00-142,500.00500.500.00-18
363.000.00-1012,550.00-----
382.000.00-1862,600.00-----
-----2,650.00595.760.00--2
346.480.00-1192,700.00547.000.00-11
253.000.00-25562,800.00-----
197.000.00-552,900.00-----
243.750.00-112,950.00-----
200.000.00-3113,000.00-----
-----3,050.00755.000.00-34
175.900.00-473,100.00-----
167.000.00-333,200.00-----
163.000.00--23,250.00-----
148.900.00-123,400.00-----
114.430.00-143,500.00-----