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. Juni 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
2,056.780.00-11700.000.500.00-2152
2,107.970.00-810720.000.75-0.33-30.56%49287
2,088.070.00-510740.000.700.00-4277
2,068.120.00-42760.000.800.00-1122
1,299.950.00--5780.000.350.00-24229
1,496.700.00-11800.001.12-0.28-20.00%2200
-----820.001.310.00-7271
1,461.420.00-21840.000.960.00-243
-----860.001.40-3.31-70.28%279
1,424.200.00-9251880.001.45-0.95-39.58%164
1,487.000.00-5124900.002.610.00-3858
1,353.050.00-142920.002.610.00-354
1,463.080.00-1838940.002.070.00-5116
1,439.810.00-1645960.002.640.00-1445
1,415.230.00-227980.001.550.00-1586
1,839.220.00-1441,000.001.450.00-292
1,881.460.00-271,020.001.500.00-268
1,356.550.00-2271,040.001.900.00-6123
1,226.300.00-2161,060.003.300.00-6173
1,223.000.00-2151,080.002.940.00-5196
1,569.360.00-191,100.003.00+0.90+42.86%5224
1,602.10-114.20-6.65%2841,120.003.030.00-1047
1,696.930.00-8751,140.002.700.00-168146
1,671.150.00-12991,160.002.840.00-5103
1,640.350.00-4831,180.002.940.00-2120
1,625.800.00-4791,200.003.110.00-30273
1,607.900.00-4281,220.003.380.00-3106
1,587.400.00-4231,240.006.100.00-4100
1,461.70-113.28-7.19%12141,260.004.330.00-447
1,549.930.00-681,280.004.500.00-10114
1,465.000.00-1571,300.004.600.00-2180
1,140.000.00-111,320.004.470.00-1064
961.030.00-121,340.005.270.00-10122
1,503.800.00-121,360.006.190.00-170
1,364.300.00-111,380.006.950.00-372
600.750.00-141,390.0023.800.00-112
452.420.00-331,395.008.100.00-659
1,298.720.00-6191,400.006.400.00-20400
-----1,405.008.240.00-513
1,289.200.00-671,410.0064.520.00-10
-----1,415.0025.800.00--2
735.270.00-201,420.006.310.00-1556
731.240.00-101,425.004.900.00-14
1,330.600.00-121,430.00-----
312.000.00-141,435.0025.200.00-15
454.500.00-161,440.007.400.00-688
1,378.800.00-1101,460.007.870.00-313
1,428.980.00-141,480.0010.450.00-244
1,306.360.00-1521,500.0012.25+3.20+35.36%1201
1,390.280.00-181,520.009.730.00-623
1,190.000.00-2411,540.0011.750.00-1071
909.650.00-1521,560.0010.200.00-446
846.800.00-3651,580.0012.700.00-200
1,162.690.00-1391,600.0012.000.00-2203
687.850.00-1221,620.0013.400.00-502504
1,223.800.00-2171,640.0011.800.00-166
1,111.250.00-5251,660.0014.430.00-148
748.440.00-4111,680.0028.780.00-299
1,046.20-26.74-2.49%5471,700.0019.800.00-4306
743.740.00-1191,720.0015.800.00-187
495.800.00-3241,740.0017.100.00-1123
912.000.00-1281,760.0019.690.00-172
577.650.00-171,780.0023.550.00-10
1,069.550.00-2561,800.0022.000.00-1129
590.000.00-131,820.0029.000.00-267
615.130.00-1121,840.0029.600.00-336
1,018.290.00-1241,860.0023.060.00-145
972.140.00-1351,880.0035.49+3.75+11.81%7145
957.010.00-1691,900.0027.500.00-1209
476.500.00-1231,920.0031.400.00-1256
657.300.00-1361,940.0042.99+11.63+37.09%192
915.900.00-2231,960.0045.25-2.90-6.02%1538
823.000.00-11001,980.0046.10+5.81+14.42%947
784.30-85.90-9.87%22382,000.0048.50+3.10+6.83%7610
547.600.00-7122,050.0055.50+7.40+15.38%277
710.680.00-1962,100.0063.80+15.50+32.09%3169
730.000.00-192,150.0074.00+20.30+37.80%377
620.00-72.00-10.40%51132,200.0083.20+21.30+34.41%6206
652.300.00-1282,250.0091.40+21.10+30.01%4146
524.60-78.40-13.00%11642,300.00100.00+21.10+26.74%5136
618.300.00-2362,350.00114.00+25.80+29.25%892
542.800.00-21762,400.00128.00+28.30+28.39%15322
430.00-10.47-2.38%1962,450.00145.03+33.23+29.72%4350
389.90-56.10-12.58%2862,500.00160.40+35.40+28.32%5244
356.00-41.45-10.43%21092,550.00178.10+38.40+27.49%25120
327.76-71.99-18.01%21662,600.00199.73+44.03+28.28%3277
299.24-50.46-14.43%2492,650.00217.60+44.80+25.93%35105
272.60-47.60-14.87%381362,700.00238.09+46.09+24.01%10133
245.59-51.71-17.39%10442,750.00262.10+47.40+22.08%1048
222.32-45.31-16.93%232162,800.00289.41+55.21+23.57%1250
194.04-58.40-23.13%61452,850.00317.00+57.30+22.06%4130
180.47-37.23-17.10%21132,900.00343.90+58.90+20.67%541
157.50-38.20-19.52%2142,950.00382.49+72.56+23.41%529
143.73-32.67-18.52%141843,000.00415.78+28.63+7.40%522
122.68-36.02-22.70%1813,050.00366.810.00-18
113.67-30.63-21.23%91333,100.00398.960.00-16
126.570.00-2143,150.00-----
88.00-26.06-22.85%13783,200.00477.000.00-19
74.57-44.93-37.60%19593,250.00-----
69.50-19.35-21.78%62003,300.00553.500.00--6
61.45-16.45-21.12%51203,350.00-----
71.480.00-1673,400.00-----
62.250.00-1243,450.00762.200.00--0
39.00-14.04-26.47%72603,500.00-----
62.380.00-11693,550.00-----
45.000.00-23183,600.00914.800.00-11
23.61-9.59-28.89%23123,700.00992.900.00-13
20.00-3.80-15.97%1453,800.00-----
20.500.00-3883,900.00-----
12.14-2.96-19.60%134454,000.00-----
12.100.00-2904,100.00-----
7.84-2.40-23.44%62444,200.00-----
6.60-1.40-17.50%32814,300.00-----
5.67-1.53-21.25%121714,400.001,685.100.00--3
5.10-0.86-14.43%146304,500.001,784.800.00--0