Deutsche Märkte öffnen in 5 Stunden 51 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.716,60-104,84 (-3,72%)
Börsenschluss: 4:00PM EDT
2.727,29 ++10,69 (+0,39%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
17. Dezember 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
1,599.10-109.97-6.43%21611,120.000.60+0.05+9.09%6351
1,694.680.00-81331,140.000.630.00-2078
1,668.360.00-121641,160.000.470.00-4187
1,637.260.00-41841,180.000.650.00-115
1,622.500.00-41511,200.001.00+0.03+3.09%2086
1,604.400.00-41051,220.000.83-0.03-3.49%23118
1,583.500.00-4971,240.001.88+0.24+14.63%78110
1,456.40-109.65-7.00%121071,260.001.90-0.78-29.10%11193
1,545.430.00-6791,280.001.08+0.11+11.34%1779
1,529.620.00-24721,300.001.12+0.02+1.82%582
1,509.020.00-6611,320.001.22-0.11-8.27%255
1,489.450.00-30731,340.002.68+1.53+133.04%120
1,465.100.00-61021,360.001.62+0.04+2.53%1097
1,490.540.00-14971,380.001.23-1.86-60.19%327
1,480.020.00-2781,400.001.50-0.03-1.96%1473
1,449.370.00-50771,420.001.72-1.52-46.91%1527
1,430.120.00-16671,440.001.730.00-126
1,411.620.00-8841,460.001.88+0.20+11.90%7155
1,391.670.00-6701,480.006.540.00-136
1,372.120.00-6701,500.001.88-0.44-18.97%1468
1,352.850.00-8541,520.002.38-0.39-14.08%258
1,333.620.00-8591,540.002.63-0.17-6.07%1654
1,313.420.00-20751,560.003.03-0.07-2.26%13101
1,293.600.00-20651,580.002.35-0.28-10.65%1031
1,272.470.00-24981,600.003.23+1.23+61.50%1051
1,127.300.00-1581,620.002.84+0.69+32.09%527
1,231.750.00-18651,640.003.130.00-646
1,186.900.00-1511,660.003.320.00-1216
1,192.400.00-14381,680.003.420.00-1464
1,176.350.00-14381,700.003.220.00-6069
1,155.420.00-4561,720.003.600.00-145
1,135.720.00-18461,740.004.500.00-136
1,116.050.00-16441,760.003.800.00-112
1,104.200.00-14471,780.004.900.00-125
973.300.00-1381,800.005.91-0.99-14.35%20193
973.900.00-1411,820.004.470.00-2043
886.600.00-1291,840.004.800.00-115
1,026.980.00-16421,860.0010.000.00-167
1,000.000.00-5481,880.008.200.00-131
843.460.00-1311,900.009.400.00-248
966.270.00-12521,920.0013.600.00-119
805.030.00-1591,940.008.450.00-523
791.810.00-18611,960.0010.20+3.79+59.13%323
746.800.00-1841,980.0010.20+0.20+2.00%186
735.00-143.79-16.36%3902,000.0010.80-0.40-3.57%9237
779.100.00-1572,050.0010.10-3.60-26.28%1114
757.830.00-1322,100.0015.73-1.17-6.92%2489
702.580.00-3112,150.0018.90+8.10+75.00%1047
450.000.00-2152,155.0019.18-0.72-3.62%1020
748.760.00-1182,160.0018.900.00-30
594.700.00-122,165.0020.500.00-235
333.570.00-122,170.0022.900.00-110
560.500.00-122,175.0020.72+8.32+67.10%113
410.650.00-112,180.0023.600.00-119
-----2,185.0023.900.00-45
-----2,190.0023.100.00-214
660.630.00-142,195.0014.100.00-242
560.76-105.74-15.86%1212,200.0022.50+7.53+50.30%180
567.700.00-102,205.0025.400.00-213
543.400.00-102,210.0013.200.00-17
524.300.00--12,215.0015.500.00-111
633.640.00-152,220.0014.300.00-153
598.000.00-102,225.0013.650.00-37
310.000.00-122,230.0013.500.00-1142
-----2,235.0030.400.00-112
506.900.00-342,240.0014.710.00-2026
271.650.00-162,245.0015.500.00-110
607.500.00-5172,250.0025.38+9.70+61.86%1163
534.300.00-272,255.0026.200.00-40
531.350.00-1172,260.0015.700.00-133
526.850.00-262,265.0015.400.00-17
475.50+268.50+129.71%2132,270.0018.650.00-114
260.000.00-192,275.0015.500.00-124
471.600.00-1112,280.0026.600.00-241
263.990.00-132,285.0019.100.00-210
258.500.00-272,290.0019.400.00-215
-----2,295.0033.700.00-334
467.71-4.29-0.91%8562,300.0029.90+12.47+71.54%7169
486.560.00-142,305.0016.800.00-135
498.360.00-222,310.0041.900.00-212
197.000.00-202,315.0024.600.00-19
462.760.00-2162,320.0019.390.00-134
458.450.00-262,325.0019.500.00-136
464.980.00-1082,330.0021.850.00-143
424.300.00-112,335.0030.200.00-122
436.300.00-1292,340.0018.050.00-124
443.320.00-332,345.0043.140.00-332
553.550.00-2142,350.0036.77+14.28+63.49%884
403.850.00-4132,355.0038.23+2.78+7.84%7556
405.58-111.42-21.55%2242,360.0038.87+16.14+71.01%8195
365.43-89.17-19.62%52462,400.0044.14+16.04+57.08%9306
413.500.00-11592,450.0051.10+18.39+56.22%11209
290.20-81.80-21.99%91,8672,500.0063.20+25.60+68.09%27491
250.69-65.76-20.78%6582,550.0072.00+26.80+59.29%28193
212.60-76.80-26.54%291042,600.0085.00+30.20+55.11%55405
183.23-68.17-27.12%81432,650.00111.90+42.60+61.47%15192
150.00-64.40-30.04%632222,700.00127.90+47.20+58.49%64282
123.60-52.20-29.69%2312422,750.00156.00+54.90+54.30%21351
99.96-44.84-30.97%5945542,800.00184.20+65.66+55.39%7414
78.03-39.67-33.70%2102052,850.00207.40+67.80+48.57%2104
62.99-33.11-34.45%4505472,900.00227.00+58.30+34.56%11150
51.52-29.28-36.24%651162,950.00195.700.00-1111
37.00-23.37-38.71%2302613,000.00232.330.00-248
32.20-8.95-21.75%151233,050.00267.820.00-18
22.50-9.66-30.04%561663,100.00372.580.00-114
17.52-6.27-26.36%101733,150.00456.100.00-88
12.50-7.30-36.87%12923,200.00350.000.00-115
9.80-3.50-26.32%101483,250.00445.110.00-121
9.30-0.50-5.10%282213,300.00581.100.00-18
7.300.00-8633,350.00638.500.00--2
5.40-1.40-20.59%2543,400.00660.900.00--0
4.500.00-3973,450.00723.700.00--1
2.90-1.10-27.50%2313,500.00672.390.00-11
3.780.00-1263,550.00-----
1.95-0.45-18.75%1553,600.00846.800.00--0
1.600.00-1813,700.00-----
1.40-0.28-16.67%601563,800.001,086.900.00--5
0.90-0.17-15.89%1302113,900.001,180.800.00--2
0.61-0.17-21.79%531534,000.001,280.400.00-10
0.80+0.08+11.11%991094,100.001,391.500.00--2
0.90+0.04+4.65%21684,200.00-----
0.56+0.05+9.80%214434,300.001,458.620.00-10