Deutsche Märkte öffnen in 4 Stunden 25 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
18. März 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
1,652.300.00-881,180.002.500.00-2121
1,627.870.00-421,200.001.550.00-3089
1,606.520.00--71,220.001.730.00-329
1,591.480.00--71,240.002.350.00-424
1,568.010.00--21,260.002.210.00-14
1,552.650.00-621,280.002.380.00-19
1,531.970.00-1061,300.002.400.00-2121
1,511.570.00--11,320.002.950.00-32
1,492.150.00--71,340.002.700.00-144
1,468.000.00-641,360.004.300.00-540
1,320.400.00--11,380.003.200.00-11
1,360.000.00--11,400.004.100.00-1031
1,339.900.00--11,420.005.100.00-100
1,320.300.00--11,440.004.700.00-127
1,300.700.00--11,460.005.700.00-150
-----1,480.006.700.00-432
1,193.380.00-101,500.008.400.00-1061
-----1,520.0010.820.00-1012
-----1,550.007.86+2.26+40.36%126
-----1,560.007.800.00-15
1,183.600.00--11,580.0024.000.00-22
1,109.300.00--01,600.006.500.00-423
-----1,620.0013.400.00-618
-----1,640.007.200.00-39
-----1,650.007.900.00-622
886.100.00-341,660.0013.000.00-1149
867.400.00--11,680.0013.090.00-1033
1,145.600.00-121,700.0010.810.00-1018
-----1,720.0017.900.00-69
-----1,740.008.900.00-15
-----1,750.0016.050.00-19
-----1,760.0013.900.00-20
-----1,780.0014.800.00-20
1,055.000.00-15151,800.0016.60+0.20+1.22%1112
1,065.560.00-111,820.0025.100.00-12
998.140.00-131,840.0018.000.00-10
-----1,850.0012.600.00-435
1,029.310.00-111,860.0020.34+1.44+7.62%10
914.220.00-131,880.0021.40+4.80+28.92%1243
854.000.00-141,900.0022.23+8.21+58.56%130
814.800.00--11,910.0025.600.00-214
545.460.00--11,920.0022.100.00-116
-----1,930.0024.500.00-9051
858.280.00--11,940.0017.630.00-440
-----1,950.0035.600.00-29
-----1,960.0017.600.00-337
-----1,970.0017.900.00-435
-----1,980.0029.200.00-123
-----1,990.0020.500.00-365
922.200.00-2132,000.0029.80+7.00+30.70%195
749.700.00-202,010.0019.300.00-1050
894.000.00-112,020.0020.400.00-613
895.000.00--12,030.0022.500.00-527
700.400.00-182,040.0023.350.00-119
815.000.00-112,050.0026.400.00-649
808.970.00-342,060.0022.100.00-432
699.200.00--02,070.0023.800.00-246
-----2,080.0028.900.00-115
782.270.00-1112,090.0038.400.00-127
814.890.00-1312,100.0039.30+11.30+40.36%1270
-----2,110.0026.400.00-120
417.680.00-442,120.0027.000.00-416
621.500.00--22,130.0028.300.00-541
639.000.00--02,140.0041.80+8.90+27.05%219
648.770.00-402,150.0034.210.00-18
752.000.00-242,160.0030.400.00-427
-----2,170.0031.920.00-1036
601.60-2.80-0.46%202,180.0031.800.00-126
-----2,190.0048.800.00-29
665.500.00-3102,200.0037.750.00-1179
703.200.00-2112,210.0053.18+18.68+54.14%15045
-----2,220.0040.600.00-421
603.000.00-122,230.0054.100.00-637
350.000.00--52,240.0038.400.00-510
519.290.00-142,250.0060.70+16.60+37.64%15534
303.600.00-992,260.0039.700.00-431
493.120.00--22,270.0060.200.00-37
636.160.00-112,280.0046.400.00-227
521.900.00--12,290.0067.000.00-236
525.40-55.60-9.57%5642,300.0068.00+18.00+36.00%1772
613.000.00--12,310.0050.600.00-336
602.100.00-212,320.0071.60+24.60+52.34%218
270.000.00--12,330.0048.600.00-268
480.720.00-2002,340.0053.400.00-247
595.000.00-212,350.0067.20+12.30+22.40%363
465.060.00-2002,360.0058.900.00-222
320.000.00-212,370.0050.000.00-118
-----2,380.0055.700.00-223
504.900.00-112,390.0081.100.00-217
408.13-87.61-17.67%7242,400.0089.00+19.90+28.80%1457
400.50-66.50-14.24%592,410.0084.69+24.12+39.82%113
507.500.00-112,420.0097.15+28.95+42.45%15033
458.300.00-132,430.0073.400.00-421
-----2,435.00100.50+7.23+7.75%20
407.110.00-552,440.0066.640.00-1025
412.000.00-452,445.0097.840.00-1316
400.000.00-5852,450.0072.000.00-243
-----2,455.0098.35+7.27+7.98%51
493.000.00-1122,460.0096.79+19.89+25.86%229
-----2,465.0078.800.00-24
251.350.00-212,470.0072.300.00-523
503.000.00-122,475.0085.410.00-111
439.000.00-152,480.0080.000.00-14
498.500.00--02,485.00110.000.00-17
246.850.00--12,490.00104.400.00-113
248.000.00-222,495.00117.60+47.30+67.28%542
345.00-59.64-14.74%11862,500.00114.50+27.50+31.61%29163
-----2,505.00105.100.00-15
234.000.00-1212,510.0086.500.00-141
450.000.00-112,515.00118.70-90.73-43.32%124
243.400.00-2262,520.0079.560.00-1011
445.400.00--12,525.00-----
414.300.00-7122,530.0087.300.00-130
396.000.00-132,535.00119.500.00--1
298.750.00-32352,540.0096.300.00-34
323.10-33.90-9.50%1522,550.00124.10+29.10+30.63%148
354.400.00-152,555.00-----
369.710.00-1172,560.00154.850.00-1013
371.850.00-182,565.0094.610.00--24
350.900.00-272,570.0097.060.00-20164
-----2,575.0092.400.00--2
300.890.00-502,580.00108.300.00-129
315.950.00-1112,585.00147.10+4.60+3.23%16318
312.600.00-1122,590.0099.200.00-62
-----2,595.0098.600.00-67
273.18-74.30-21.38%1572,600.00148.00+33.25+28.98%2360
289.510.00-202,605.00103.410.00--5
270.10-113.00-29.50%122,610.00141.40+30.60+27.62%610
242.700.00-112,615.00-----
265.000.00-102,620.00117.000.00-22
254.31-47.19-15.65%112,625.00116.300.00-119
252.550.00--22,630.00115.300.00-142
271.080.00-102,635.00119.300.00-14
274.000.00-182,640.00119.300.00-123
251.50-66.00-20.79%2112,645.00163.52+40.92+33.38%418
252.23-16.31-6.07%3752,650.00173.75+50.75+41.26%6161
214.66-67.34-23.88%171982,700.00191.00+50.00+35.46%9231
187.00-59.30-24.08%10512,750.00196.82+36.92+23.09%140
163.00-57.34-26.02%911552,800.00243.00+61.50+33.88%18118
143.80-39.80-21.68%111792,850.00268.70+63.30+30.82%252
121.70-42.60-25.93%21782,900.00236.000.00-243
105.46-36.99-25.97%7522,950.00263.500.00-117
87.80-34.81-28.39%321553,000.00345.00+55.80+19.29%222
74.90-35.40-32.09%158943,050.00399.90+81.80+25.72%125
63.50-22.90-26.50%10543,100.00361.100.00-17
79.390.00-21523,150.00-----
46.00-15.60-25.32%14813,200.00458.600.00-21
38.95-15.05-27.87%11303,250.00486.400.00-11
33.00-11.40-25.68%4493,300.00606.000.00-11
27.75-8.90-24.28%1483,350.00-----
25.00-4.60-15.54%6453,400.00694.600.00-11
20.10-5.19-20.52%1383,450.00759.900.00--1
16.60-5.10-23.50%142243,500.00810.900.00--3
12.75-4.05-24.11%1193,600.00896.600.00--13
9.00-3.10-25.62%2493,700.00896.900.00-111
6.50-2.22-25.46%11543,800.001,094.000.00-15
11.860.00-1173,900.001,148.000.00--0
6.560.00-1514,000.001,292.600.00--1
4.350.00-1254,100.001,385.100.00--3
3.750.00-1694,200.001,469.900.00--3
2.200.00-144,300.001,559.080.00-22
2.750.00-284,400.001,511.100.00-11
2.80+0.50+21.74%21694,500.001,626.100.00-236