Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.246,33+90,48 (+4,20%)
Börsenschluss: 04:00PM EDT
2.252,00 +5,67 (+0,25%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
16. September 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
1,904.900.00-3134700.000.300.00-1244
2,032.590.00-12720.000.150.00-1740
2,099.700.00-22740.000.500.00-3223
-----760.001.150.00-557
1,971.100.00-11780.000.750.00-6124
2,062.300.00-23800.000.650.00-199
1,428.600.00-12820.000.500.00-4174
1,982.200.00-11840.000.680.00-18128
1,892.200.00-12860.000.450.00-162
-----880.001.650.00-196
1,707.630.00-122900.000.900.00-166
1,903.000.00-127920.000.800.00-184
1,895.200.00-316940.001.200.00-151
-----960.001.350.00-6030
1,773.000.00-13980.001.250.00-265
1,753.500.00-1131,000.001.00-0.55-35.48%20115
1,722.000.00-171,020.002.500.00-60
1,630.630.00-151,040.002.850.00-221
1,694.350.00-131,060.004.410.00-5625
-----1,080.002.740.00-21,049
1,618.700.00-131,100.003.000.00-573
1,587.670.00-10261,120.003.100.00-168
1,210.000.00-2131,140.002.98-2.67-47.26%179
1,595.700.00-22121,160.006.020.00-4876
1,666.100.00-841,180.006.400.00-1135
957.500.00-191,200.005.400.00-1268
-----1,220.003.210.00-1045
905.200.00-111,240.003.160.00-50142
1,701.200.00-231,260.006.000.00-176
1,160.710.00-10111,280.007.200.00-1105
1,408.470.00-1101,300.0010.000.00-2245
979.670.00--11,320.005.480.00-1119
1,489.250.00-241,340.009.000.00-199
373.300.00--01,360.0011.850.00-179
1,044.420.00-131,380.0011.200.00-115
1,155.000.00-121,390.009.120.00-139
386.000.00-211,395.009.140.00-21
935.010.00-1311,400.008.90-6.80-43.31%28186
503.270.00-1231,405.009.600.00-916
499.950.00-111,410.006.280.00-5020
1,516.200.00-111,415.0016.650.00-47
994.510.00-161,420.004.400.00-314
1,400.000.00-1141,425.0012.400.00-13
1,025.950.00-151,430.0014.000.00-343
974.790.00-141,435.0018.200.00-26
1,491.900.00-361,440.002.710.00-253
1,322.580.00-231,460.008.000.00-1318
1,508.880.00-1101,480.0019.970.00-446
1,220.000.00-5401,500.0013.65-6.05-30.71%270
1,174.900.00-1621,520.0018.900.00-683
788.600.00-1461,540.0026.500.00-140
1,013.570.00-1151,560.0020.800.00-160
1,360.040.00-1191,580.0034.300.00-3109
1,175.200.00-1921,600.0033.700.00-1252
1,158.300.00-1441,620.0037.600.00-533
941.510.00-171,640.0042.700.00-255
1,051.700.00-1241,660.0025.00-21.30-46.00%354
985.850.00-261,680.0046.600.00-258
486.000.00-4301,700.0039.100.00-2144
1,031.950.00-8281,720.0033.900.00-14126
495.000.00-1201,740.0046.300.00-562
910.100.00-2181,760.0049.600.00-238
892.800.00-4171,780.0046.01-13.29-22.41%1134
350.000.00-11,0261,800.0043.50-12.16-21.85%41,066
470.00+112.00+31.28%1211,820.0067.600.00-266
350.000.00-1151,840.0049.03-14.67-23.03%4145
439.70-403.25-47.84%2131,860.0085.600.00-471
1,052.070.00-1181,880.0054.00-36.00-40.00%241
502.120.00-1181,900.0062.90-14.35-18.58%4346
432.200.00-341,920.0081.700.00-1173
477.930.00-1331,940.0079.060.00-370
351.870.00-14411,960.0073.57-48.63-39.80%487
338.560.00-1301,980.0077.00-52.60-40.59%1276
249.000.00-32562,000.0083.73-23.82-22.15%71,172
-----2,010.00137.000.00-57
-----2,020.00104.030.00-1011
-----2,030.00141.600.00-114
-----2,040.00111.900.00-15
221.060.00-33562,050.00122.980.00-1171
-----2,060.00160.600.00-16
-----2,070.00184.600.00-2010
-----2,080.00166.580.00-310
-----2,090.00144.130.00-134
249.70+39.20+18.62%12262,100.00112.70-32.65-22.46%3548
237.03+33.09+16.23%64312,110.00128.40-26.92-17.33%6438
193.200.00-3182,120.00121.66-33.04-21.36%439
185.600.00-442,130.00129.20-37.70-22.59%308
-----2,140.00186.600.00-320
228.18+43.18+23.34%4302,150.00146.98-18.85-11.37%1333
-----2,160.00139.15-28.09-16.80%110
180.900.00-19212,170.00170.900.00-2030
170.320.00-652,180.00207.800.00-48
-----2,190.00148.00-64.12-30.23%58
199.20+39.33+24.60%421252,200.00156.10-36.60-18.99%46682
183.35+23.65+14.81%2222,210.00157.90-74.10-31.94%3312
191.90+54.80+39.97%5782,220.00161.50-44.73-21.69%9338
176.51-3.32-1.85%32312,230.00172.59-0.69-0.40%32101
174.90-71.90-29.13%2022,240.00168.60-47.90-22.12%6211
147.94+14.21+10.63%1232,250.00177.00-37.35-17.42%7669
164.70+33.19+25.24%372,260.00246.920.00-128
159.70+54.00+51.09%122,270.00193.700.00-1061
201.000.00-142,280.00186.000.00-712
148.10+51.20+52.84%442,290.00278.810.00-119
152.48+38.88+34.23%651292,300.00202.37-1.23-0.60%1448
104.500.00-182,310.00278.400.00-16
109.280.00-1222,320.00271.830.00-159
214.200.00-1822,330.00200.700.00-140
133.000.00-101292,340.00300.800.00-128
129.72+46.32+55.54%21982,350.00231.55-58.70-20.22%1241
157.800.00-252,360.00318.820.00-15
87.620.00-5372,370.00245.640.00-14
103.61+21.61+26.35%3252,380.00252.240.00-16
107.300.00-1112,390.00270.00-85.00-23.94%112
105.00+25.44+31.98%105072,400.00261.98-51.25-16.36%2748
83.000.00-212,410.00247.900.00-12
78.200.00-2892,420.00305.440.00-155
75.800.00-31202,430.00256.700.00-66
72.500.00-2642,440.00220.180.00-13
91.43+26.64+41.12%21342,450.00322.50-38.75-10.73%3302
50.950.00-1572,460.00323.100.00-156
80.42-121.38-60.15%622,470.00312.500.00-34
77.35+28.89+59.62%6142,480.00319.620.00-124
74.98+28.50+61.32%1152,490.00278.090.00-25
76.00+22.00+40.74%156312,500.00324.01-64.31-16.56%5569
71.82+22.82+46.57%1402,510.00307.500.00-13
38.000.00-2172,520.00284.700.00--4
44.000.00-1552,530.00399.700.00-156
48.700.00-1102,540.00460.920.00-14
60.90+18.95+45.17%31182,550.00360.49-120.88-25.11%1218
42.820.00-1132,560.00277.000.00--1
37.000.00-172,570.00409.700.00--2
56.900.00-362,580.00407.20+45.60+12.61%14
51.09+11.19+28.05%2322,590.00416.900.00-12
48.27+12.82+36.16%215202,600.00532.650.00-3359
30.700.00-1982,630.00558.850.00-663
37.900.00-2642,635.00563.450.00-542
25.600.00-1462,640.00529.720.00-2110
25.100.00-1532,645.00443.20+23.00+5.47%192
42.00+11.25+36.59%11442,650.00465.20-80.80-14.80%1182
28.200.00-2512,655.00592.450.00-125
37.100.00-14452,660.00555.200.00-120
26.300.00-1392,665.00261.640.00-6041
22.500.00-1672,670.00459.74-104.55-18.53%160
24.900.00-1352,675.00470.640.00-137
35.21+13.71+63.77%1422,680.00411.120.00-235
23.800.00-1312,685.00630.050.00-237
24.300.00-30432,690.00495.540.00-167
19.700.00-4302,695.00275.910.00-4037
34.30+10.30+42.92%192102,700.00603.650.00-2296
20.700.00-4102,705.00283.290.00-10107
31.55+14.70+87.24%10342,710.00284.620.00-2078
18.100.00-3182,715.00291.600.00-2119
42.000.00-1182,720.00605.000.00-122
27.500.00-1252,725.00265.000.00-115
20.700.00-2302,730.00548.920.00-1141
19.500.00-31332,735.00497.980.00-418
19.100.00-1842,740.00450.820.00-19
24.900.00-2592,745.00174.550.00-25
26.95+7.85+41.10%21772,750.00635.550.00-2287
18.200.00-3232,755.00227.350.00-213
14.900.00-1422,760.00645.000.00-1525
17.400.00-2122,765.00674.600.00-14
17.200.00-1692,770.00685.800.00-6172
17.400.00-2152,775.00497.600.00-14
13.700.00-2662,780.00302.050.00-1080
16.050.00-30472,785.00561.100.00-26
15.600.00-1742,790.00472.760.00-1067
12.900.00-3492,795.00680.950.00-116
22.00+6.70+43.79%35782,800.00572.84-91.67-13.80%7292
12.300.00-21602,805.00537.000.00-1100
12.900.00-52322,810.00541.120.00-3101
14.400.00-5392,815.00738.600.00-18
11.400.00-11022,820.00738.940.00-163
13.700.00-4312,825.00748.280.00-112
12.200.00-17582,830.00674.610.00-10179
12.400.00-21862,850.00736.980.00-1171
13.90+4.25+44.04%86122,900.00673.76-63.86-8.66%3114
11.00+3.30+42.86%21712,950.00830.000.00-126
9.05+2.82+45.26%59973,000.00850.290.00-268
4.800.00-12023,050.00815.000.00-215
6.48+2.55+64.89%74543,100.00812.000.00-12
7.300.00-21193,150.00378.970.00-218
4.30+1.30+43.33%23063,200.00985.47-97.22-8.98%2060
3.490.00-11773,250.001,031.14+63.64+6.58%40
3.10+0.89+40.27%2153023,300.001,078.16-14.94-1.37%80
2.22+0.42+23.33%43833,350.00860.860.00-40
2.00+0.05+2.56%81833,400.001,084.650.00-10
2.700.00-21173,450.001,166.840.00-10
1.80+0.05+2.86%13963,500.001,389.280.00-2570
1.400.00-21023,550.001,260.000.00-10
1.30+0.12+10.17%22283,600.001,489.330.00-250
1.30+0.10+8.33%12053,700.001,363.500.00-50
1.00+0.08+8.70%12433,800.001,498.000.00-10
0.600.00-14173,900.001,179.710.00-20
0.70-0.35-33.33%55314,000.001,914.370.00-22
0.83-0.14-14.43%46834,100.002,014.420.00-240
0.85+0.80+1,600.00%35264,200.001,510.000.00-210
0.600.00-12134,300.001,683.300.00-11
0.640.00-141,3004,400.001,624.840.00-21
0.63+0.03+5.00%101,4734,500.001,907.000.00-20