GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
2. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 40.48 | 0.00 | - | 1 | 0 | 70.00 | 0.03 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 7 | 35 |
| 43.45 | 0.00 | - | 3 | 29 | 80.00 | 0.01 | 0.00 | - | 1 | 50 |
| 36.68 | 0.00 | - | 5 | 5 | 85.00 | 0.01 | 0.00 | - | 1 | 268 |
| 34.09 | 0.00 | - | 2 | 27 | 90.00 | 0.01 | 0.00 | - | 44 | 309 |
| 17.44 | 0.00 | - | 1 | 2 | 91.00 | 0.01 | 0.00 | - | 1 | 31 |
| 33.77 | 0.00 | - | 3 | 3 | 92.00 | 0.04 | 0.00 | - | 1 | 114 |
| 31.44 | 0.00 | - | 1 | 9 | 93.00 | 0.01 | 0.00 | - | 1 | 119 |
| - | - | - | - | - | 94.00 | 0.01 | 0.00 | - | 1 | 79 |
| 32.40 | 0.00 | - | 19 | 48 | 95.00 | 0.01 | 0.00 | - | 12 | 567 |
| 28.46 | -1.44 | -4.82% | 2 | 21 | 96.00 | 0.01 | 0.00 | - | 3 | 293 |
| 27.78 | -0.45 | -1.59% | 1 | 100 | 97.00 | 0.02 | 0.00 | - | 20 | 167 |
| 26.95 | 0.00 | - | 22 | 34 | 98.00 | 0.01 | 0.00 | - | 9 | 131 |
| 25.82 | -0.35 | -1.34% | 4 | 18 | 99.00 | 0.01 | 0.00 | - | 25 | 439 |
| 25.22 | -0.60 | -2.32% | 5 | 78 | 100.00 | 0.01 | -0.01 | -50.00% | 3 | 838 |
| 22.59 | -1.61 | -6.65% | 2 | 106 | 101.00 | 0.01 | -0.01 | -50.00% | 4 | 349 |
| 22.90 | -0.53 | -2.26% | 2 | 87 | 102.00 | 0.01 | -0.01 | -50.00% | 1 | 274 |
| 22.95 | 0.00 | - | 3 | 135 | 103.00 | 0.01 | -0.01 | -50.00% | 1 | 851 |
| 20.65 | -0.90 | -4.18% | 2 | 183 | 104.00 | 0.01 | -0.01 | -50.00% | 4 | 1,254 |
| 19.74 | -1.14 | -5.46% | 2 | 573 | 105.00 | 0.01 | -0.01 | -50.00% | 162 | 888 |
| 19.20 | -0.31 | -1.59% | 9 | 693 | 106.00 | 0.01 | -0.01 | -50.00% | 128 | 274 |
| 16.98 | -1.59 | -8.56% | 6 | 477 | 107.00 | 0.02 | 0.00 | - | 11 | 330 |
| 16.69 | -0.76 | -4.36% | 6 | 468 | 108.00 | 0.03 | 0.00 | - | 1 | 428 |
| 16.71 | 0.00 | - | 24 | 515 | 109.00 | 0.01 | -0.03 | -75.00% | 14 | 654 |
| 14.95 | -0.60 | -3.86% | 27 | 828 | 110.00 | 0.02 | -0.02 | -50.00% | 61 | 576 |
| 14.10 | -0.32 | -2.22% | 6 | 544 | 111.00 | 0.01 | -0.03 | -75.00% | 116 | 484 |
| 13.37 | -0.27 | -1.98% | 19 | 348 | 112.00 | 0.02 | -0.02 | -50.00% | 197 | 391 |
| 10.60 | -2.01 | -15.94% | 4 | 384 | 113.00 | 0.03 | -0.04 | -57.14% | 206 | 463 |
| 10.00 | -1.64 | -14.09% | 27 | 265 | 114.00 | 0.04 | -0.03 | -42.86% | 169 | 558 |
| 9.66 | -1.04 | -9.72% | 44 | 1,134 | 115.00 | 0.04 | -0.04 | -50.00% | 654 | 1,776 |
| 8.70 | -0.73 | -7.74% | 47 | 513 | 116.00 | 0.05 | -0.04 | -44.44% | 454 | 1,206 |
| 8.45 | -0.25 | -2.87% | 17 | 902 | 117.00 | 0.08 | -0.04 | -33.33% | 1,073 | 1,067 |
| 5.99 | -1.71 | -22.21% | 8 | 1,206 | 118.00 | 0.11 | -0.05 | -31.25% | 909 | 1,153 |
| 5.55 | -1.25 | -18.38% | 24 | 349 | 119.00 | 0.16 | -0.06 | -27.27% | 1,119 | 1,470 |
| 5.00 | -0.85 | -14.53% | 140 | 1,251 | 120.00 | 0.25 | -0.05 | -16.67% | 3,399 | 5,975 |
| 3.85 | -1.30 | -25.24% | 233 | 705 | 121.00 | 0.40 | -0.03 | -6.98% | 1,420 | 1,358 |
| 3.44 | -0.69 | -16.71% | 941 | 1,868 | 122.00 | 0.53 | -0.06 | -10.17% | 3,050 | 1,719 |
| 2.46 | -0.89 | -26.57% | 1,957 | 731 | 123.00 | 0.81 | -0.03 | -3.57% | 6,099 | 1,901 |
| 1.93 | -0.69 | -26.34% | 6,832 | 1,259 | 124.00 | 1.21 | +0.07 | +6.14% | 4,789 | 848 |
| 1.42 | -0.60 | -29.70% | 13,167 | 3,293 | 125.00 | 1.67 | +0.13 | +8.44% | 4,887 | 1,775 |
| 1.01 | -0.49 | -32.67% | 7,234 | 1,728 | 126.00 | 2.39 | +0.35 | +17.16% | 2,737 | 1,109 |
| 0.69 | -0.39 | -36.11% | 4,190 | 1,835 | 127.00 | 2.83 | +0.23 | +8.85% | 726 | 622 |
| 0.49 | -0.28 | -36.36% | 4,743 | 3,311 | 128.00 | 3.72 | +0.50 | +15.53% | 78 | 118 |
| 0.35 | -0.18 | -33.96% | 3,021 | 3,514 | 129.00 | 4.70 | +0.37 | +8.55% | 28 | 33 |
| 0.24 | -0.12 | -33.33% | 7,262 | 13,480 | 130.00 | 6.17 | +1.22 | +24.65% | 58 | 97 |
| 0.19 | -0.06 | -24.00% | 11,581 | 17,700 | 131.00 | 6.55 | +0.80 | +13.91% | 22 | 18 |
| 0.14 | -0.03 | -17.65% | 10,635 | 10,535 | 132.00 | 8.30 | +1.40 | +20.29% | 2 | 13 |
| 0.10 | -0.04 | -28.57% | 6,210 | 6,431 | 133.00 | 8.87 | 0.00 | - | 4 | 46 |
| 0.08 | -0.01 | -11.11% | 402 | 731 | 134.00 | 9.35 | 0.00 | - | 6 | 0 |
| 0.06 | -0.02 | -25.00% | 502 | 1,151 | 135.00 | 11.85 | +1.80 | +17.91% | 3 | 36 |
| 0.04 | -0.01 | -20.00% | 23 | 415 | 136.00 | 11.90 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 241 | 345 | 137.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 76 | 405 | 138.00 | 14.90 | +1.45 | +10.78% | 1 | 5 |
| 0.03 | 0.00 | - | 445 | 483 | 139.00 | 13.95 | 0.00 | - | - | 0 |
| 0.01 | -0.02 | -66.67% | 243 | 1,089 | 140.00 | 14.15 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 100 | 51 | 141.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 2 | 10 | 142.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 104 | 63 | 143.00 | 19.60 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 67 | 1,758 | 145.00 | 19.65 | -0.60 | -2.96% | 28 | 0 |
| 0.01 | 0.00 | - | 1,072 | 1,530 | 150.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 151 | 304 | 155.00 | - | - | - | - | - |
