Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.331,72 +38,70 (+0,18%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.60 | 0.00 | - | 1 | 6 | 45.00 | 0.57 | -0.03 | -5.00% | 293 | 3,067 |
| 54.00 | +3.40 | +6.72% | 1 | 181 | 50.00 | 0.73 | -0.08 | -9.88% | 133 | 2,274 |
| 39.10 | 0.00 | - | 10 | 144 | 55.00 | 1.35 | -0.03 | -2.17% | 2 | 1,484 |
| 42.30 | 0.00 | - | 1 | 364 | 56.00 | 1.27 | -0.19 | -13.01% | 2 | 3,754 |
| 40.75 | 0.00 | - | 10 | 165 | 57.00 | 1.37 | -0.07 | -4.86% | 895 | 315 |
| 48.23 | 0.00 | - | 1 | 33 | 58.00 | 1.50 | -0.14 | -8.54% | 4 | 1,438 |
| 44.51 | 0.00 | - | 1 | 42 | 59.00 | 1.53 | -0.16 | -9.47% | 8 | 371 |
| 41.50 | 0.00 | - | 1 | 756 | 60.00 | 1.64 | -0.21 | -11.35% | 4 | 1,251 |
| 45.06 | 0.00 | - | 2 | 184 | 61.00 | 1.76 | -0.11 | -5.88% | 6 | 282 |
| 42.25 | 0.00 | - | 93 | 169 | 62.00 | 1.83 | -0.85 | -31.72% | 592 | 295 |
| 42.24 | 0.00 | - | 2 | 548 | 62.50 | 1.90 | -0.11 | -5.47% | 498 | 84 |
| 36.20 | 0.00 | - | 2 | 250 | 63.00 | 1.92 | -0.19 | -9.00% | 405 | 264 |
| 32.80 | 0.00 | - | 2 | 457 | 64.00 | 2.09 | -0.42 | -16.73% | 4 | 177 |
| 36.13 | 0.00 | - | 1 | 595 | 65.00 | 2.20 | -0.20 | -8.33% | 105 | 1,294 |
| 42.96 | 0.00 | - | 2 | 699 | 66.00 | 2.34 | +0.21 | +9.86% | 18 | 490 |
| 38.20 | 0.00 | - | 57 | 207 | 67.00 | 2.50 | -0.42 | -14.38% | 29 | 1,429 |
| 38.00 | 0.00 | - | 22 | 285 | 67.50 | 2.56 | -0.37 | -12.63% | 2 | 168 |
| 34.00 | 0.00 | - | 2 | 279 | 68.00 | 3.75 | 0.00 | - | 1 | 1,998 |
| 28.90 | 0.00 | - | 2 | 347 | 69.00 | 2.88 | -0.20 | -6.49% | 242 | 72 |
| 34.75 | 0.00 | - | 4 | 177 | 70.00 | 3.30 | 0.00 | - | 1 | 324 |
| 28.59 | 0.00 | - | 1 | 106 | 71.00 | 3.10 | -1.35 | -30.34% | 70 | 300 |
| 30.40 | 0.00 | - | 100 | 122 | 72.00 | 3.25 | 0.00 | - | 4 | 858 |
| 34.06 | 0.00 | - | 2 | 47 | 72.50 | 4.80 | 0.00 | - | 3 | 623 |
| 37.62 | 0.00 | - | 1 | 207 | 73.00 | 5.28 | 0.00 | - | 4 | 82 |
| 27.00 | 0.00 | - | 1 | 100 | 74.00 | 3.76 | -0.52 | -12.15% | 2 | 111 |
| 33.10 | 0.00 | - | 2 | 208 | 75.00 | 5.35 | 0.00 | - | 4 | 171 |
| 30.55 | 0.00 | - | 2 | 275 | 76.00 | 3.63 | -1.07 | -22.77% | 4 | 123 |
| 29.70 | 0.00 | - | 4 | 80 | 77.00 | 7.62 | 0.00 | - | 1 | 303 |
| 29.50 | 0.00 | - | 8 | 108 | 77.50 | 5.10 | 0.00 | - | 146 | 203 |
| 29.15 | 0.00 | - | 6 | 33 | 78.00 | 5.42 | 0.00 | - | 2 | 103 |
| 28.50 | 0.00 | - | 4 | 83 | 79.00 | 6.47 | 0.00 | - | 2 | 114 |
| 30.70 | +3.00 | +10.83% | 5 | 557 | 80.00 | 5.78 | 0.00 | - | 2 | 229 |
| 28.80 | 0.00 | - | 31 | 234 | 81.00 | 5.42 | -0.13 | -2.34% | 2 | 82 |
| 29.30 | +1.50 | +5.40% | 2 | 230 | 82.00 | 7.20 | 0.00 | - | 2 | 229 |
| 27.04 | 0.00 | - | 27 | 27 | 82.50 | 6.33 | 0.00 | - | 1 | 96 |
| 26.88 | 0.00 | - | 11 | 87 | 83.00 | 6.03 | 0.00 | - | 2 | 836 |
| 26.35 | 0.00 | - | 6 | 170 | 84.00 | 6.00 | 0.00 | - | 4 | 220 |
| 25.45 | 0.00 | - | 7 | 562 | 85.00 | 5.78 | -0.92 | -13.73% | 1 | 453 |
| 24.66 | 0.00 | - | 24 | 654 | 86.00 | 6.03 | -0.84 | -12.23% | 1 | 253 |
| 24.18 | 0.00 | - | 14 | 360 | 87.00 | 6.86 | -1.25 | -15.41% | 1 | 81 |
| 17.65 | 0.00 | - | 1 | 135 | 87.50 | 6.97 | -1.29 | -15.62% | 1 | 216 |
| 25.35 | 0.00 | - | 4 | 259 | 88.00 | 7.03 | 0.00 | - | 265 | 265 |
| 22.20 | 0.00 | - | 33 | 141 | 89.00 | 7.52 | 0.00 | - | 8 | 129 |
| 24.30 | +1.65 | +7.28% | 97 | 24,956 | 90.00 | 7.70 | -0.46 | -5.64% | 7 | 578 |
| 23.65 | -0.20 | -0.84% | 1 | 323 | 91.00 | 8.90 | 0.00 | - | 1 | 179 |
| 22.15 | +0.85 | +3.99% | 9 | 603 | 92.00 | 7.78 | -1.13 | -12.68% | 3 | 60 |
| 21.60 | 0.00 | - | 1 | 352 | 92.50 | 7.94 | -0.95 | -10.69% | 1 | 82 |
| 20.79 | 0.00 | - | 6 | 11,362 | 93.00 | 10.30 | 0.00 | - | 24 | 184 |
| 21.19 | +2.14 | +11.23% | 2 | 548 | 94.00 | 10.74 | 0.00 | - | 100 | 88 |
| 21.15 | +2.76 | +15.01% | 2 | 10,837 | 95.00 | 9.40 | 0.00 | - | 1 | 1,491 |
| 20.66 | 0.00 | - | 2 | 366 | 96.00 | 9.80 | 0.00 | - | 1 | 48 |
| 19.10 | +1.55 | +8.83% | 2 | 737 | 97.00 | 10.58 | 0.00 | - | 2 | 656 |
| 20.05 | 0.00 | - | 2 | 334 | 97.50 | 12.57 | 0.00 | - | 46 | 116 |
| 18.60 | +1.55 | +9.09% | 1 | 362 | 98.00 | 10.14 | -1.11 | -9.87% | 24 | 420 |
| 18.45 | +2.60 | +16.40% | 1 | 368 | 99.00 | 11.44 | 0.00 | - | 4 | 519 |
| 18.10 | +1.23 | +7.29% | 28 | 11,013 | 100.00 | 10.93 | -1.65 | -13.12% | 22 | 2,346 |
| 17.03 | +0.58 | +3.53% | 1 | 372 | 102.50 | 14.88 | 0.00 | - | 66 | 1,726 |
| 15.50 | +1.55 | +11.11% | 12 | 1,650 | 105.00 | 15.85 | 0.00 | - | 200 | 305 |
| 14.00 | +0.30 | +2.19% | 52 | 557 | 107.50 | 15.32 | 0.00 | - | 4 | 200 |
| 13.06 | +1.25 | +10.58% | 7 | 1,165 | 110.00 | 15.56 | -3.26 | -17.32% | 2 | 455 |
| 11.78 | +1.24 | +11.76% | 317 | 938 | 112.50 | 17.11 | -1.61 | -8.60% | 4 | 584 |
| 11.15 | +1.46 | +15.07% | 9 | 610 | 115.00 | 19.39 | -1.07 | -5.23% | 2 | 773 |
| 9.89 | +0.49 | +5.21% | 411 | 887 | 117.50 | 23.71 | 0.00 | - | 212 | 492 |
| 9.14 | +1.02 | +12.56% | 4 | 2,648 | 120.00 | 21.77 | -2.98 | -12.04% | 4 | 285 |
| 7.90 | +0.80 | +11.27% | 2 | 750 | 122.50 | 27.80 | 0.00 | - | 2 | 533 |
| 7.50 | +0.86 | +12.95% | 150 | 718 | 125.00 | 29.65 | 0.00 | - | 18 | 333 |
| 5.90 | 0.00 | - | 4 | 618 | 127.50 | 30.05 | 0.00 | - | 8 | 50 |
| 6.31 | +1.16 | +22.52% | 11 | 1,960 | 130.00 | 32.25 | 0.00 | - | 2 | 208 |
| 5.18 | +0.23 | +4.65% | 4 | 2,680 | 132.50 | 36.82 | 0.00 | - | 2 | 76 |
| 4.78 | +0.53 | +12.47% | 4 | 2,709 | 135.00 | 41.40 | 0.00 | - | 1 | 0 |
| 4.45 | 0.00 | - | 20 | 1,403 | 137.50 | 41.32 | 0.00 | - | 2 | 1 |
| 3.96 | +0.46 | +13.14% | 17 | 947 | 140.00 | 41.75 | 0.00 | - | 2 | 10 |
| 3.30 | 0.00 | - | 2 | 2,012 | 142.50 | 41.63 | 0.00 | - | 2 | 0 |
| 3.05 | -0.70 | -18.67% | 2 | 1,049 | 145.00 | 56.25 | 0.00 | - | 2 | 0 |
| 3.05 | -0.03 | -0.97% | 102 | 2,658 | 147.50 | 50.77 | 0.00 | - | 20 | 0 |
| 2.59 | +0.21 | +8.82% | 221 | 5,442 | 150.00 | 58.29 | 0.00 | - | 2 | 0 |
| 2.40 | +0.37 | +18.23% | 214 | 734 | 152.50 | 55.20 | 0.00 | - | 39 | 0 |
| 2.05 | -0.34 | -14.23% | 2 | 1,241 | 155.00 | 63.95 | 0.00 | - | 80 | 0 |
| 1.90 | -0.44 | -18.80% | 57 | 489 | 157.50 | 44.10 | 0.00 | - | - | 1 |
| 1.74 | +0.21 | +13.73% | 256 | 477 | 160.00 | 63.84 | 0.00 | - | 4 | 0 |
| 1.64 | -0.29 | -15.03% | 181 | 450 | 162.50 | 48.30 | 0.00 | - | - | 0 |
| 1.50 | -0.36 | -19.35% | 112 | 714 | 165.00 | 64.65 | 0.00 | - | - | 0 |
| 1.21 | +0.16 | +15.24% | 78 | 3,845 | 170.00 | 73.24 | 0.00 | - | 20 | 0 |
| 1.00 | -0.61 | -37.89% | 59 | 2,876 | 175.00 | 77.13 | 0.00 | - | 20 | 0 |
| 0.88 | +0.12 | +15.79% | 197 | 17,829 | 180.00 | 91.75 | 0.00 | - | 2 | 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 | - | - | - | - | - |
