Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
121,68+2,84 (+2,39%)
Börsenschluss: 04:00PM EDT
121,65 -0,03 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
19. August 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
69.250.00-19850.000.010.00-51,966
-----53.000.030.00--20
52.73+52.73---54.00-----
64.150.00-37055.00-----
-----56.000.050.00--140
-----57.000.11+0.11---
-----58.000.13+0.13---
-----59.000.12+0.12---
-----60.000.010.00-115,051
58.250.00-16161.00-----
-----62.000.14+0.14---
-----62.500.050.00-652645
45.080.00--2063.000.100.00--20
55.650.00-185663.50-----
53.440.00-116164.000.050.00-20380
47.570.00--2064.500.020.00--60
46.78+46.78---65.000.010.00-26,967
51.850.00-12065.500.020.00--40
53.600.00-414166.000.030.00--2,440
52.750.00--166.50-----
51.850.00-24067.000.30+0.30---
52.100.00-24067.500.070.00--40
42.240.00--6068.000.35+0.35---
51.050.00-34068.500.050.00--40
50.600.00-12169.000.020.00-180
43.110.00--6069.500.050.00--2
49.200.00-234270.000.010.00-104,645
45.030.00--2070.500.050.00-1025
-----71.000.050.00-451,151
47.900.00-84071.500.170.00--20
-----72.000.050.00-14279
-----72.500.050.00-1657
46.300.00-12173.000.010.00-20231
46.100.00---73.500.050.00--5
-----74.000.100.00-11,204
45.100.00-22274.50-----
42.560.00--2075.000.010.00-14012,100
-----76.000.050.00-20750
-----76.500.100.00--1
37.06+37.06---77.000.050.00-201,143
-----77.500.050.00-209,623
41.350.00-12178.000.120.00-5846
-----78.500.150.00-179
-----79.000.020.00-11,237
-----79.500.01-0.01-50.00%10823
40.27+0.12+0.30%4037280.000.010.00-52,293
-----80.500.020.00-1020
37.950.00-113081.000.220.00-10697
-----81.500.200.00-45
24.900.00--10082.000.010.00-20804
-----82.500.010.00-5188
36.500.00-206083.000.020.00-205,214
35.450.00-8983.500.200.00-11,482
35.350.00-263484.000.010.00-201,483
-----84.500.010.00-199
33.850.00-714885.000.010.00-113,634
-----85.500.010.00-115199
-----86.000.010.00-2501,621
32.900.00-41586.500.010.00-1227
32.200.00-67387.000.010.00-431,545
31.950.00-62087.500.010.00-21916
24.350.00-2024088.000.010.00-2251,950
30.400.00-3688.500.010.00-3628
30.350.00--5589.000.010.00-492,020
29.400.00-1789.500.010.00-6687
29.130.00-4356490.000.010.00-174,906
-----90.500.010.00-52380
28.200.00-4434991.000.030.00-42,865
-----91.500.010.00-350618
27.350.00-385592.000.010.00-86,440
26.750.00-171492.500.010.00-322,097
26.550.00-423693.000.010.00-1742,280
26.650.00-182993.500.010.00-1307
25.400.00-394594.000.010.00-771,429
24.750.00-372594.500.01-0.02-66.67%3804,378
25.600.00-298095.000.01-0.01-50.00%4924,646
23.700.00-151395.500.01-0.03-75.00%171,636
23.300.00-2222196.000.01-0.01-50.00%83,101
24.920.00-7396.500.020.00-101,914
23.150.00-316997.000.02+0.01+100.00%12,588
22.000.00-437697.500.020.00-401,199
21.500.00-29398.000.01-0.01-50.00%12,731
21.350.00-202098.500.020.00-21,541
20.050.00-2013099.000.020.00-12,873
19.900.00-151799.500.020.00-21,119
20.94+1.78+9.29%16774100.000.01-0.01-50.00%8234,289
19.920.00-147100.500.030.00-2276
18.650.00-11115101.000.01-0.04-80.00%2414,419
18.300.00-2018101.250.01-0.02-66.67%601,840
18.150.00-346101.500.030.00-2811
19.350.00-648101.750.040.00-21,255
17.61+0.56+3.28%1260102.000.01-0.02-66.67%32,915
17.350.00-1527102.250.02-0.02-50.00%1372
18.450.00-246102.500.01-0.01-50.00%102,823
16.250.00-2051102.750.030.00-11,551
16.450.00-740103.000.01-0.02-66.67%21,682
16.350.00-5143103.250.030.00-200750
15.900.00-2384103.500.040.00-151,139
16.700.00-382103.750.040.00-14514
15.450.00-3118104.000.020.00-9834
14.750.00-72138104.250.02-0.02-50.00%106688
14.400.00-2335104.500.02-0.02-50.00%911,069
15.050.00-26310104.750.060.00-1827
16.24+2.32+16.67%1613,681105.000.02-0.02-50.00%29716,786
14.850.00-2117105.250.02-0.03-60.00%541,887
13.750.00-18276105.500.02-0.03-60.00%391,830
13.150.00-12169105.750.02-0.06-75.00%11,046
15.30+1.65+12.09%11529106.000.02-0.04-66.67%113,039
15.100.00-5199106.250.080.00-20637
14.04-0.81-5.45%2139106.500.02-0.04-66.67%223888
12.150.00-14183106.750.03-0.02-40.00%100861
14.55+0.85+6.20%15253107.000.03-0.03-50.00%114926
13.82+0.13+0.95%3307107.250.040.00-111,028
13.53+0.96+7.64%341,031107.500.070.00-263,781
11.900.00-61,421107.750.04-0.03-42.86%190857
13.50+2.50+22.73%42,557108.000.03-0.03-50.00%18513,487
9.590.00-1320108.250.04-0.04-50.00%551,297
12.19+1.24+11.32%2319108.500.02-0.07-77.78%81,124
11.00-0.05-0.45%5004,313108.750.03-0.07-70.00%302,595
12.30+2.35+23.62%132,372109.000.03-0.08-72.73%1862,012
10.450.00-19481109.250.03-0.05-62.50%2011,724
10.700.00-27306109.500.04-0.08-66.67%901,490
11.300.00-9489109.750.05-0.08-61.54%271,291
11.67+2.54+27.82%10810,307110.000.04-0.10-71.43%72416,669
8.960.00-20482110.250.04-0.11-73.33%661,204
10.300.00-1898110.500.03-0.14-82.35%22,013
10.600.00-1506110.750.04-0.13-76.47%1132,147
10.57+2.40+29.38%112831111.000.05-0.13-72.22%1805,780
8.300.00-24527111.250.05-0.15-75.00%929,206
10.25+2.27+28.45%1164,687111.500.05-0.17-77.27%1795,962
9.150.00-6374111.750.05-0.18-78.26%89852
9.33+2.18+30.49%793,123112.000.06-0.18-75.00%3641,939
8.75+2.05+30.60%1135,249112.500.06-0.24-80.00%1722,198
8.95+1.65+22.60%16,388112.750.07-0.25-78.12%2537,242
8.50+2.40+39.34%2215,400113.000.08-0.26-76.47%3305,643
7.65+1.65+27.50%255,337113.250.08-0.30-78.95%1682,281
8.01+1.66+26.14%572,556113.500.09-0.30-76.92%1681,864
7.50+1.80+31.58%22,073113.750.10-0.32-76.19%1,5661,220
7.70+2.50+48.08%888,867114.000.10-0.37-78.72%5212,075
6.22+1.42+29.58%71,008114.500.12-0.42-77.78%1,2051,760
6.79+2.19+47.61%50821,859115.000.14-0.50-78.12%3,80917,837
6.11+1.86+43.76%1453,141115.500.16-0.60-78.95%3912,448
5.85+2.10+56.00%17913,145116.000.20-0.68-77.27%1,6674,323
5.30+1.85+53.62%2,0649,074116.500.26-0.74-74.00%9432,639
5.00+2.01+67.22%7453,476117.000.30-0.87-74.36%1,3263,718
4.56+1.93+73.38%47918,513117.500.38-0.95-71.43%6572,003
4.12+1.79+76.82%4072,052118.000.45-1.07-70.39%1,9673,462
3.71+1.68+82.76%274976118.500.55-1.18-68.21%1,4011,143
3.35+1.56+87.15%1,1613,021119.000.65-1.31-66.84%2,9973,003
2.95+1.42+92.81%1,0712,018119.500.79-1.42-64.25%1,0411,156
2.62+1.31+100.00%9,76325,393120.000.96-1.49-60.82%8,05811,788
2.25+1.14+102.70%2,0402,704120.501.11-1.69-60.36%2,043796
1.97+1.07+118.89%5,7074,203121.001.30-1.67-56.23%2,304793
1.66+0.87+110.13%2,8029,517121.501.53-1.92-55.65%8111,194
1.43+0.81+130.65%5,5614,328122.001.74-2.06-54.21%831265
1.17+0.65+125.00%1,6773,513122.502.10-2.05-49.40%493621
0.95+0.54+131.71%3,6584,860123.002.30-2.15-48.31%651271
0.78+0.42+116.67%1,0551,080123.502.76-1.79-39.34%280171
0.62+0.35+129.63%2,8843,087124.003.00-1.95-39.39%136444
0.48+0.25+108.70%7351,209124.503.35-2.05-37.96%49243
0.36+0.19+111.76%6,33725,411125.003.80-2.70-41.54%1,0546,937
0.28+0.14+100.00%8582,653125.506.000.00-1392
0.22+0.09+69.23%3564,642126.004.77-2.39-33.38%20118
0.17+0.08+88.89%246736126.506.60-1.00-13.16%657
0.12+0.03+33.33%7332,130127.006.90-0.85-10.97%269
0.10+0.04+66.67%326892127.507.400.00-29170
0.07+0.01+16.67%1,3623,511128.006.70-0.75-10.07%10368
0.07+0.01+16.67%70601128.508.300.00-243
0.04-0.01-20.00%3451,371129.009.450.00-11304
0.05-0.02-28.57%104777129.5010.150.00-5457
0.03-0.01-25.00%92124,367130.008.68-1.07-10.97%56935
0.03-0.02-40.00%275,557130.509.66-1.84-16.00%9754
0.03-0.01-25.00%211,768131.0011.280.00-29240
0.030.00-1981,266131.5010.15-1.15-10.18%235
0.02-0.01-33.33%442,919132.0011.950.00-70
0.02-0.03-60.00%4213,962132.5013.200.00-97
0.02-0.02-50.00%301,790133.0014.050.00-2222
0.02-0.02-50.00%1983133.5014.350.00-32-
0.03+0.01+50.00%1421,396134.0015.050.00-1815
0.01-0.02-66.67%32,215134.5014.000.00-32
0.010.00-3919,738135.0015.700.00-16058
0.030.00-213,705135.5016.500.00-90
0.02-0.01-33.33%52,595136.0016.350.00-140
0.020.00-464,577136.5017.000.00-220
0.020.00-8809137.0017.300.00-185
0.020.00-109,809137.5018.300.00-121
0.020.00-51,412138.0018.350.00-90
0.010.00-20851138.5019.150.00-170
0.01-0.01-50.00%100663139.0020.200.00-50
0.020.00-252,379139.5020.600.00-94
0.01-0.01-50.00%1714,444140.0019.51+0.81+4.33%1,5021,200
0.010.00-50478142.50-----
0.02+0.01+100.00%610,446145.0025.400.00-240
0.010.00-482561147.5028.400.00-20
0.010.00-43811,247150.0029.35-1.10-3.61%400
0.010.00-15,551155.0036.100.00-130
0.020.00-14,429160.0040.700.00-20
0.010.00-202,390165.0053.510.00--0
0.010.00-3357,773170.0050.750.00-10
0.010.00-1006,884175.0060.65+60.65---
0.010.00-1614,901180.0060.650.00-18-
0.020.00--4,420185.0065.650.00-13-
0.020.00-41,884190.0070.800.00--0
0.030.00-13,341195.0075.950.00-20
0.050.00-34,412200.0080.700.00---
0.04+0.04---205.0086.050.00-1-
0.050.00-1001,525210.0091.000.00-20
-----215.0095.700.00-3-
0.030.00-23,881220.00101.050.00-90
0.010.00-110,414225.00105.750.00-141
1,336.500.00--11,000.000.240.00-4108
-----1,060.000.600.00-11
1,054.510.00--11,080.000.050.00-23
1,056.100.00-111,100.000.050.00-146
-----1,120.000.900.00-17
-----1,140.002.200.00-1011
-----1,160.002.500.00-18
-----1,180.002.300.00-118
-----1,200.000.550.00-5263
909.100.00--31,220.00-----
-----1,240.002.700.00--1
-----1,250.000.950.00-236
901.500.00-111,260.001.900.00--1
926.020.00-121,270.00-----
901.250.00-181,280.000.280.00-219
951.300.00-111,290.000.300.00-23
935.500.00-131,300.000.540.00-1378
888.900.00--11,310.00-----
886.400.00-101,320.000.550.00-8122
897.530.00--01,330.00-----
901.300.00--21,340.005.900.00-19
859.410.00-221,350.001.300.00--2
844.750.00-131,360.006.900.00-124
869.200.00-221,370.00-----
882.000.00-111,380.000.850.00-24
862.130.00-131,390.00-----
841.230.00-311,400.000.890.00-1234
900.550.00-111,410.004.800.00-11
-----1,420.003.900.00-4062
918.070.00--21,430.003.350.00-11
-----1,440.007.330.00-12
-----1,450.001.250.00-527
1,165.300.00--01,460.001.750.00-110
-----1,480.002.150.00-5360
726.000.00--11,490.00-----
851.210.00-111,500.001.720.00-8572
-----1,520.005.900.00-137
741.190.00--11,540.002.350.00-2658
-----1,550.002.500.00-1480
627.000.00-111,560.006.500.00-122
-----1,570.0010.000.00-22
-----1,580.003.900.00-261
-----1,590.0010.900.00-66
638.290.00-15161,600.003.300.00-3108
953.520.00--11,620.0012.300.00-133
-----1,640.007.450.00-142
-----1,650.004.520.00-610
1,056.880.00-131,660.004.800.00-1261
-----1,670.0012.100.00-172
1,021.010.00--11,680.009.300.00-174
-----1,690.0016.700.00-22
500.000.00-191,700.006.300.00-51163
-----1,720.006.700.00-1069
-----1,730.0011.000.00--6
545.020.00-141,740.009.000.00-171
-----1,750.008.510.00-249
452.100.00-20121,760.0011.800.00-570
-----1,770.009.490.00-1114
539.000.00-131,780.009.800.00-294
-----1,790.0010.500.00-29
444.580.00-8251,800.0011.250.00-42222
-----1,810.0014.070.00-512
400.190.00-5181,820.0011.700.00-20142
-----1,830.0012.800.00-214
434.400.00--11,840.0014.500.00-35316
-----1,850.0015.380.00-7106
362.100.00-20111,860.0015.750.00-6116
420.700.00-111,870.0016.660.00-216
-----1,880.0018.300.00-474
-----1,890.0019.100.00-261216
332.980.00-10491,900.0020.500.00-541,509
-----1,910.0020.800.00-581
314.400.00-5111,920.0023.800.00-4162
-----1,930.0023.100.00-698
299.700.00-231,940.0025.620.00-15143
272.500.00-4191,950.0027.080.00-1869
324.850.00-1041,960.0028.190.00-11122
-----1,970.0028.980.00-7481
269.800.00-241,980.0031.540.00-6155
-----1,990.0033.220.00-2069
269.400.00-3462,000.0035.300.00-761,216
-----2,010.0035.890.00-19
-----2,020.0040.660.00-258
-----2,025.0039.900.00-662
272.600.00--22,030.0042.850.00-720
-----2,035.0039.400.00-16
349.500.00-26112,040.0041.100.00-169
-----2,045.0042.250.00-18
218.190.00-112,050.0044.060.00-8121
-----2,055.0044.500.00-211
-----2,060.0048.050.00-471
-----2,065.0066.360.00-59
-----2,070.0050.600.00-278
-----2,075.0052.730.00-110
-----2,080.0050.000.00-323
253.870.00-222,085.0042.410.00-130
230.900.00--12,090.0056.680.00-2748
180.900.00--32,095.0057.600.00-211
210.000.00-211,8172,100.0059.300.00-86768
293.000.00-122,105.0078.400.00-241
169.560.00-142,110.0062.000.00-230
258.110.00-212,115.0056.200.00-118
191.700.00-142,120.0063.780.00-259
249.980.00-1272,125.0065.000.00-29
170.900.00-142,130.0082.200.00-224
166.500.00-112,135.0092.100.00-114
293.970.00-142,140.0071.620.00-123
289.510.00-212,145.0075.000.00-139
159.750.00-4662,150.0076.300.00-19297
281.790.00-8512,155.0073.750.00-344
151.800.00-2142,160.0079.950.00-10135
157.000.00-152,165.0095.100.00-2936
138.000.00-3102,170.00104.900.00-2333
141.000.00-492,175.00109.900.00-18144
139.000.00-51242,180.00100.150.00-6362
122.000.00-452,185.00106.700.00-3125
135.180.00-352,190.0089.950.00-353
125.500.00-5212,195.0089.580.00-328
132.000.00-384812,200.0096.190.00-27819
123.000.00-882,205.0093.720.00-656
144.000.00-1322,210.00101.000.00-1123
117.000.00-138222,215.00100.900.00-1042
102.700.00-13172,220.00105.700.00-9548
114.800.00-5142,225.00105.500.00-17451
112.400.00-321482,230.00108.400.00-57439
111.000.00-6102,235.00112.790.00-1023
107.920.00-19482,240.00115.200.00-1245
103.100.00-1173652,250.00118.390.00-27168
102.300.00-353192,255.00122.980.00-282378
99.900.00-1382962,260.00124.000.00-115284
97.000.00-171,2262,265.00119.200.00-61,037
95.000.00-101772,270.00144.500.00-1853
92.700.00-3882,275.00135.180.00-1154
96.000.00-157242,280.00136.050.00-1032
84.200.00-6142,290.00132.200.00-665
83.380.00-1792,5912,300.00144.000.00-691,035
70.000.00-1272,310.00183.680.00-642
79.360.00-104962,320.00161.570.00-1181
61.300.00-3166712,330.00200.000.00-180
66.600.00-17632,340.00193.980.00-153
63.000.00-501,0852,350.00179.480.00-270
63.850.00-2262,360.00185.900.00-258
54.700.00-12272,370.00199.300.00-224
53.020.00-7482,380.00226.530.00-1635
50.820.00-121012,390.00239.490.00-310
47.900.00-4651,2962,400.00215.000.00-51,360
45.220.00-14862,410.00146.100.00-1114
40.780.00-2282,420.00166.610.00-23
41.500.00-26102,430.00251.890.00-1722
36.400.00-3332,440.00201.320.00-15
34.400.00-61852,450.00274.200.00-620
32.100.00-2452,460.00261.600.00-13
35.010.00-1232,470.00-----
29.300.00-14482,480.00-----
30.290.00-2352,490.00-----
25.300.00-841,9272,500.00282.820.00-1472
23.100.00-45692,510.00239.400.00-13
21.280.00-1051262,520.00292.280.00-15
21.340.00-262,530.00247.720.00-22
19.510.00-8312,540.00273.180.00--3
18.300.00-18572,550.00230.700.00-35
17.230.00-1711252,560.00348.000.00-116
15.500.00-1242,570.00261.800.00--1
20.080.00-10212,580.00281.660.00-313
14.730.00-3392,590.00-----
13.300.00-741,4292,600.00375.050.00-5152
12.050.00-542702,610.00419.050.00-169
11.510.00-331212,620.00315.990.00-363
10.800.00-2742,630.00355.630.00-140
9.630.00-81532,640.00411.730.00-238
9.400.00-97792,650.00295.450.00-186
9.620.00-1642,660.00425.000.00-518
9.200.00-1522,670.00408.130.00-624
7.800.00-4572,680.00537.640.00-135
7.110.00-11102,690.00468.670.00-228
7.000.00-211,2512,700.00357.000.00-20261
7.700.00-21882,710.00628.000.00-277
5.970.00-161292,720.00509.200.00-132
6.790.00-12642,730.00485.020.00-159
8.990.00-1402,740.00412.000.00-325
5.400.00-44952,750.00468.810.00-559
20.900.00-5622,760.00391.620.00-144
5.400.00-1432,770.00453.280.00-125
5.800.00-3302,780.00639.760.00-1049
4.500.00-21042,790.00474.500.00-552
4.000.00-317312,800.00602.900.00-13161
2.340.00-75402,900.00677.670.00-829
1.590.00-556383,000.00775.390.00-1010
1.110.00-371523,100.00937.910.00-10
0.900.00-32433,200.00947.640.00-10
0.700.00-41213,300.001,070.120.00-20
0.600.00-343833,400.001,078.210.00-20
0.590.00-23933,500.001,212.940.00-50
0.300.00-62503,600.001,326.540.00-10
0.300.00-52213,700.001,296.400.00-20
0.340.00-2943,800.001,305.430.00-500
0.450.00-21673,900.001,666.900.00-10
0.400.00-32214,000.001,679.440.00-10
0.700.00-1444,100.001,456.030.00-2818
1.200.00-5724,200.001,414.740.00-20
0.010.00-1484,300.001,513.880.00--0
0.230.00-21944,400.002,018.230.00-20
0.250.00-15194,500.00-----