Deutsche Märkte öffnen in 4 Stunden 28 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.329,46+40,56 (+1,77%)
Börsenschluss: 04:00PM EDT
2.330,00 +0,54 (+0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
17. Juni 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
1,860.170.00-147700.000.05-0.10-66.67%1364
2,129.270.00-35720.000.150.00-1230
2,200.200.00-510740.000.150.00-2287
1,982.780.00-22760.000.200.00-1122
1,299.950.00--5780.000.300.00-491
1,498.530.00-20800.000.250.00-169
1,716.600.00--0820.000.150.00-10263
1,659.900.00-11840.000.100.00-896
1,640.000.00-12860.000.250.00-189
1,995.300.00-152880.000.300.00-245
1,600.000.00-1172900.000.850.00-1100
1,353.050.00-142920.000.450.00-10
1,560.100.00-139940.002.070.00-5116
1,893.300.00-146960.000.250.00-6049
1,415.230.00-227980.000.200.00-140
1,298.870.00-2451,000.000.300.00-11126
1,881.460.00-271,020.000.200.00-584
1,356.550.00-2271,040.000.410.00-3123
1,226.300.00-2161,060.000.050.00-1172
1,495.000.00-1151,080.000.200.00-1197
1,764.630.00-191,100.000.100.00-1194
1,592.700.00-2901,120.000.660.00-149
1,739.000.00-1801,140.000.100.00-2149
1,453.900.00-11061,160.000.520.00-6105
1,641.400.00-1861,180.000.900.00-1195
1,106.000.00-1811,200.000.350.00-1371
1,389.400.00-1301,220.000.250.00-2106
1,514.000.00-5281,240.000.600.00-1101
1,461.700.00-12141,260.000.650.00-251
1,317.770.00-25031,280.000.240.00-196235
-----1,290.000.600.00--77
1,002.500.00-14191,300.000.29-0.51-63.75%4233
947.920.00--11,310.00-----
1,287.920.00-202011,320.000.880.00-1192
936.400.00-11511,340.001.380.00-1201
931.460.00--11,350.00-----
1,262.570.00-11051,360.000.650.00-167
-----1,370.000.750.00--1
919.900.00-1631,380.001.250.00-271
1,422.630.00-321,390.004.800.00-612
1,417.780.00-321,395.008.100.00-659
872.400.00-2881,400.000.45+0.01+2.27%2387
919.00-13.00-1.39%121,405.000.900.00-512
902.550.00-181,410.0064.520.00-10
-----1,415.002.350.00-13
884.400.00-1571,420.006.310.00-1556
820.380.00-111,425.001.000.00-2529
881.160.00-151,430.00-----
312.000.00-141,435.000.450.00-328
909.950.00-1601,440.001.790.00-194
885.940.00--11,450.000.730.00-14
1,344.270.00-10391,460.001.550.00-1124
860.830.00--11,470.00-----
875.000.00-16321,480.000.850.00-579
-----1,490.003.900.00-13
850.570.00-11011,500.000.56-0.34-37.78%7305
-----1,510.000.61-3.52-85.23%34
1,343.880.00-1221,520.002.000.00-8035
740.000.00-6461,540.002.400.00-164
-----1,550.000.65-0.83-56.08%106
1,250.170.00-11701,560.003.700.00-147
-----1,570.004.500.00-44
727.64-495.01-40.49%7721,580.003.000.00-2114
-----1,590.006.700.00-716
687.900.00-1331,600.002.050.00-72219
-----1,610.005.830.00-22
1,183.270.00-34301,620.001.25-1.40-52.83%1517
632.300.00--11,630.003.150.00-217
1,160.220.00-26221,640.003.190.00-274
-----1,650.001.65-1.36-45.18%10096
653.300.00-7331,660.001.90-1.30-40.63%190
-----1,670.003.600.00-12
618.500.00-1291,680.009.100.00-6167
-----1,690.0012.400.00--5
579.700.00-1471,700.002.13-0.97-31.29%182384
880.120.00--11,710.002.45-7.54-75.48%27
611.45-481.36-44.05%1451,720.009.500.00-696
-----1,730.003.14-10.36-76.74%121
575.300.00-7581,740.009.400.00-3126
-----1,750.002.84-2.46-46.42%53109
1,055.050.00-16361,760.0013.700.00-188
-----1,770.003.98-10.02-71.57%120
1,035.140.00-32341,780.003.60-1.90-34.55%1388
-----1,790.0016.700.00-111
453.250.00-11251,800.003.88-3.16-44.89%57497
-----1,810.008.000.00-310
914.120.00-1271,820.004.93-4.17-45.82%386
520.670.00-111,830.0010.350.00-817
511.220.00-1271,840.009.700.00-9102
-----1,850.005.50-3.95-41.80%6866
961.370.00-17451,860.006.60-4.20-38.89%1061
-----1,870.006.94-4.11-37.19%1014
936.920.00-2331,880.006.60-5.10-43.59%1172
-----1,890.009.60-5.15-34.92%116
426.500.00-1651,900.007.40-3.80-33.93%87324
-----1,910.008.88-3.98-30.95%239
893.800.00-1261,920.0016.170.00-585
-----1,930.009.00-6.82-43.11%140
503.500.00-4161,940.0017.150.00-1200
-----1,950.0010.80-5.40-33.33%145132
354.690.00-101,960.0017.250.00-2176
365.670.00-111,970.0012.78-5.31-29.35%455
319.980.00-2881,980.0014.80-3.99-21.23%4428
341.200.00--21,990.0014.25-6.15-30.15%1283
334.28-30.62-8.39%52742,000.0013.40-8.21-37.99%1291,186
310.400.00--12,010.0015.20-8.80-36.67%234
-----2,020.0015.80-8.80-35.77%3118
-----2,030.0016.80-9.20-35.38%2126
301.420.00--12,040.0016.72-14.32-46.13%370
278.60-25.98-8.53%1192,050.0017.83-11.07-38.30%20645
-----2,060.0018.89-11.61-38.07%1262
275.32+38.12+16.07%112,070.0020.12-11.36-36.09%590
273.490.00-122,080.0021.33-11.94-35.89%2285
222.600.00-122,090.0025.00-10.60-29.78%174
247.50+16.60+7.19%201272,100.0024.50-12.75-34.23%26830
-----2,110.0039.800.00-419
231.700.00--12,120.0029.50-12.50-29.76%143
215.800.00-24402,130.0033.29-9.31-21.85%330
209.150.00--12,140.0031.50-14.90-32.11%1647
246.880.00-1642,150.0037.65-11.15-22.85%6515
189.700.00-112,160.0039.26-12.44-24.06%1047
-----2,170.0037.20-15.90-29.94%125
-----2,180.0040.80-12.40-23.31%333
129.100.00--42,190.0046.54-12.79-21.56%629
182.40+32.40+21.60%11442,200.0043.00-18.81-30.43%143819
153.600.00-3152,210.0047.73-19.97-29.50%5247
152.300.00-1172,220.0052.49-12.60-19.36%934
145.00+9.00+6.62%1132,230.0053.31-21.24-28.49%5231
139.200.00-3252,240.0057.80-16.51-22.22%439
140.50+15.50+12.40%5502,250.0057.91-22.89-28.33%74333
117.500.00-1372,260.0065.70-18.91-22.35%624
130.080.00-5392,270.0077.82-17.38-18.26%5182
120.00+6.81+6.02%13282,280.0069.55-19.23-21.66%968
106.10-1.20-1.12%5542,290.0074.20-20.13-21.34%1770
103.90+8.97+9.45%437092,300.0079.00-22.00-21.78%1031,093
93.50-1.11-1.17%24602,310.0086.28-20.79-19.42%1646
91.40+1.99+2.23%55012,320.0097.00-12.65-11.54%15469
89.30+1.24+1.41%81182,330.0089.50-24.07-21.19%14105
83.95+8.55+11.34%6592,340.0097.00-19.50-16.74%349
77.40+9.97+14.79%446662,350.00130.700.00-3818
74.00+3.30+4.67%3472,360.00130.140.00-157
62.60-4.00-6.01%31592,370.00112.70-26.20-18.86%151
57.15-4.82-7.78%161172,380.00128.900.00-90116
58.700.00-3562,390.00214.320.00-628
55.40+5.50+11.02%657482,400.00128.85-28.05-17.88%91,033
54.00-3.40-5.92%2582,410.00131.40-8.17-5.85%2107
42.47-7.03-14.20%14282,420.00147.000.00-422
40.04-5.86-12.77%7862,430.00170.300.00-3030
40.17-2.43-5.70%63292,440.00215.000.00-212
37.77+3.57+10.44%323262,450.00161.89-27.90-14.70%4688
34.52-0.58-1.65%68612,460.00199.000.00-233
31.10+1.23+4.12%46442,470.00181.50-27.50-13.16%123
29.48+3.20+12.18%71322,480.00183.17-20.21-9.94%135
26.97+2.12+8.53%5392,490.00192.79-112.27-36.80%512
24.40+1.74+7.68%9651,0552,500.00214.42-17.93-7.72%24912
22.20-1.70-7.11%4492,510.00195.500.00--2
20.00-2.50-11.11%13432,520.00213.75-44.85-17.34%15
18.40-2.30-11.11%11602,530.00225.44+15.34+7.30%14
18.83-0.27-1.41%2552,540.00229.50+42.14+22.49%22
15.20-0.60-3.80%243692,550.00243.61-36.89-13.15%1608
14.20+0.30+2.16%8832,560.00169.770.00-28
12.10-2.80-18.79%33632,570.00296.810.00-56
11.40-0.66-5.47%9282,580.00272.35-31.97-10.51%410
10.50-0.55-4.98%7312,590.00282.80-3.84-1.34%57
9.10-0.76-7.71%2002,1352,600.00281.55-38.46-12.02%25941
7.46-2.54-25.40%333142,625.00326.160.00-12367
8.32-1.58-15.96%141452,630.00345.230.00-2187
8.580.00-11152,635.00320.00+3.09+0.98%1306
7.900.00-72772,640.00331.45-43.65-11.64%2367
6.20-1.11-15.18%22642,645.00364.190.00-139
6.00-0.71-10.58%143262,650.00365.790.00-1267
5.76-0.53-8.43%2692,655.00306.330.00-155
5.50-0.70-11.29%6392,660.00370.000.00-281
8.400.00-1372,665.00327.500.00-145
5.650.00-4352,670.00346.96+14.31+4.30%552
4.00-1.82-31.27%3962,675.00418.630.00-1123
4.55-4.75-51.08%1642,680.00449.430.00-264
4.20-5.08-54.74%10562,685.00345.300.00-177
4.10-5.70-58.16%1192,690.00349.900.00-1338
5.000.00-21372,695.00384.320.00-26132
3.50-0.92-20.81%227892,700.00378.98-29.02-7.11%6713
4.440.00-1302,705.00400.000.00-128
3.03-3.90-56.28%3852,710.00368.000.00-154
3.07-7.43-70.76%11122,715.00372.600.00-1112
3.00-1.20-28.57%111682,720.00450.000.00-135
4.53+0.73+19.21%1622,725.00473.020.00-333
4.280.00-1572,730.00365.950.00-139
2.50-6.90-73.40%1392,735.00415.76-55.30-11.74%1104
6.200.00-1382,740.00466.300.00-189
10.000.00-1192,745.00411.56-10.94-2.59%168
2.20-1.10-33.33%144992,750.00416.55-41.51-9.06%1742
7.570.00-1352,755.00431.100.00-213
6.100.00-2122,760.00493.690.00-155
8.700.00-1142,765.00415.640.00-170
6.900.00-2312,770.00502.840.00-128
3.61+1.06+41.57%11652,775.00357.250.00-361
7.850.00-1542,780.00507.060.00-124
5.200.00-1162,785.00448.010.00-122
1.56-7.44-82.67%1372,790.00475.720.00-1277
5.960.00-1902,795.00527.400.00-121
1.40-0.71-33.65%7951,0452,800.00480.000.00-3451
1.37-3.73-73.14%11032,805.00410.190.00-2053
1.27-0.68-34.87%1682,810.00539.000.00-336
7.420.00-1282,815.00528.500.00-123
1.30-4.57-77.85%1622,820.00514.46+4.14+0.81%531
2.38-2.72-53.33%11712,825.00570.320.00-252
1.25-1.20-48.98%1752,830.00523.73-42.02-7.43%582
1.00-0.75-42.86%183552,850.00532.00-36.00-6.34%2944
0.68-0.69-50.36%406092,900.00572.80-7.20-1.24%5500
0.50-0.45-47.37%143002,950.00691.900.00-45253
0.50-0.15-23.08%281,4013,000.00677.74-31.26-4.41%123
0.32-0.35-52.24%56113,050.00740.000.00-25
0.440.00-24223,100.00856.390.00-10
0.05-0.35-87.50%52113,150.00784.170.00-11
0.200.00-57953,200.00895.610.00-20
0.300.00-34083,250.00444.600.00-320
0.300.00-158153,300.00758.460.00-10
0.350.00-203983,350.001,000.000.00-20
0.40+0.15+60.00%33503,400.00816.130.00-340
0.560.00-11233,450.001,178.000.00-24
0.25-0.07-21.87%45593,500.001,156.630.00-60
0.520.00-24863,550.00862.400.00-211
0.550.00-53363,600.001,326.000.00-30
0.290.00-13943,700.001,130.000.00-103
0.150.00-11973,800.00963.430.00-1240
0.050.00-11463,900.001,108.760.00-16182
0.09-0.06-40.00%168124,000.001,207.540.00-140
0.060.00-21264,100.001,826.500.00--0
0.150.00-101974,200.001,398.570.00--0
0.750.00-23284,300.001,446.300.00--0
0.550.00-11604,400.001,685.100.00--3
0.050.00-11,2124,500.001,784.800.00--0