Deutsche Märkte schließen in 3 Stunden 29 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
157,46+0,58 (+0,37%)
Börsenschluss: 04:00PM EDT
156,10 -1,36 (-0,86%)
Vorbörslich: 08:01AM EDT
In the money
Anzeigen:ListeStellage
Calls
21. Juni 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
108.000.00-114745.000.010.00-47,157
106.350.00-1017850.000.010.00-24,105
96.250.00-127055.000.010.00-11,413
103.450.00-133556.000.010.00-117,482
94.200.00-116257.000.020.00-501,024
85.080.00-120758.000.010.00-23,915
55.090.00-27659.000.040.00-1922
89.150.00-182460.000.010.00-64,479
68.970.00-1061.000.050.00-11,589
65.000.00-142562.000.020.00-15,507
68.730.00-486862.500.030.00-1003,883
75.600.00-239463.000.020.00-13,128
71.670.00-255364.000.020.00-101,686
87.370.00-160665.000.040.00-13,153
77.570.00-270366.000.100.00-12,758
69.650.00-2018967.000.030.00-2,0004,881
35.730.00-260667.500.050.00-12,607
77.330.00-231568.000.040.00-102,754
63.000.00-12,11869.000.060.00-1787
90.320.00-122770.000.040.00-25,390
60.780.00-142071.000.070.00-132,220
55.680.00-212172.000.070.00-31,952
56.380.00-212472.500.030.00-21,568
54.050.00-221973.000.080.00-12,546
58.800.00-125674.000.030.00-13,002
83.080.00-232275.000.060.00-28,359
78.000.00-236076.000.100.00-33,852
66.680.00-18177.000.530.00-22,030
66.220.00-113977.500.040.00-112,510
56.650.00-26978.000.030.00-11,277
76.500.00-18979.000.040.00-21,223
77.500.00-160180.000.050.00-11,827
70.500.00-326281.000.120.00-1591
58.270.00-251,16182.000.050.00-403,200
72.280.00-1017882.500.110.00-11,749
68.300.00-130483.000.110.00-12,001
53.920.00-120484.000.110.00-11,146
74.670.00-41,00185.000.060.00-23,686
39.280.00-158986.000.120.00-1695
65.050.00-137287.000.100.00-1402
37.430.00-224687.500.120.00-1911
62.500.00-426388.000.080.00-8359
66.890.00-215489.000.250.00-4330
69.870.00-112,69790.000.050.00-14,274
64.380.00-138791.000.290.00-10255
64.090.00-461992.000.100.00-111,137
63.000.00-237492.500.280.00-2736
62.860.00-411,32193.000.100.00-1716
66.080.00-831694.000.090.00-111,550
66.750.00-210,42395.000.090.00-215,924
57.560.00-153996.000.090.00-80636
55.000.00-195297.000.100.00-11,635
38.100.00-123597.500.230.00-4972
62.500.00-176098.000.110.00-401,442
46.900.00-229799.000.130.00-11,681
57.300.00-112,005100.000.130.00-14,339
48.000.00-1704102.500.130.00-423,263
52.400.00-24,284105.000.160.00-21,940
48.940.00-11,177107.500.170.00-314,535
47.590.00-22,097110.000.240.00-311,053
38.750.00-91,348112.500.270.00-25,096
44.350.00-51,702115.000.320.00-14,988
40.400.00-7772117.500.370.00-162,450
39.500.00-35,554120.000.480.00-135,782
38.140.00-22,399122.500.570.00-112,741
35.000.00-605,157125.000.670.00-14410,047
32.150.00-404,996127.500.820.00-12,613
30.210.00-358,012130.000.960.00-1407,711
27.600.00-223,814132.501.170.00-4010,546
25.900.00-875,648135.001.420.00-503,832
23.160.00-881,692137.501.830.00-282,457
21.350.00-1107,483140.002.220.00-1574,419
18.090.00-19,248142.502.630.00-252,473
17.500.00-8517,106145.003.200.00-148,292
15.650.00-636,540147.503.850.00-5996
13.870.00-4714,147150.004.530.00-213,767
12.000.00-1024,098152.505.500.00-91,252
10.510.00-6011,838155.006.450.00-515,224
9.050.00-268,003157.507.650.00-302,836
7.850.00-23014,941160.008.800.00-52917
7.000.00-82,935162.5010.200.00-44507
5.930.00-25211,871165.0011.800.00-132626
4.100.00-1796,303170.0015.920.00-11177
2.950.00-325,634175.0019.750.00-72
1.900.00-21830,355180.0023.400.00-1210
1.280.00-7415,422185.0037.860.00-10
0.890.00-5553,731190.0032.700.00-138
0.570.00-31,527195.00-----
0.380.00-39,375200.0042.350.00-250
0.260.00-71,392205.00-----
0.220.00-3673210.0065.840.00-10
0.150.00-138215.00-----
0.170.00-172220.00-----
0.090.00-3316225.00-----
0.100.00-1059230.00-----
-----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-----