Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
118,25+0,78 (+0,66%)
Ab 12:03PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Calls
21. Oktober 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
65.500.00-9850.000.050.00-201,580
-----52.000.050.00-50670
-----53.000.050.00--2
-----54.000.040.00--10
55.51+55.51---55.000.120.00--80
-----56.000.100.00-2040
-----57.000.100.00-100220
-----58.000.050.00-5070
55.000.00-32360.000.060.00-1,0314,101
-----61.000.070.00-2120
45.42+45.42---62.000.240.00-828
45.21+45.21---63.000.100.00-10083
46.970.00--8064.000.070.00-30169
-----65.000.210.00--200
45.520.00--4066.000.080.00-1121
41.17+41.17---67.000.320.00-123
44.490.00--2068.000.100.00-5125
45.58+45.58---69.000.400.00--20
48.700.00--170.000.160.00-25535
43.180.00-204071.000.360.00--40
48.28+48.28---72.000.500.00-11
40.720.00--373.000.150.00-122
-----74.000.450.00-2240
37.700.00--2075.000.170.00-20925
-----76.000.200.00-1401
-----77.000.17-0.03-15.00%1228
-----78.000.750.00-35195
-----79.000.350.00-3100
35.300.00-10480.000.22-0.05-18.52%9676
33.690.00-1407981.000.300.00-1125
34.060.00-31382.000.26-0.06-18.75%2306
26.570.00--2083.001.480.00-20636
31.000.00--184.000.30-0.12-28.57%2241
34.230.00-317485.000.37-0.06-13.95%1860
-----86.000.420.00-1383
31.280.00-418487.000.43-0.04-8.51%2597
26.79+26.79---88.000.540.00-13,961
-----89.000.48-0.17-26.15%1485
27.520.00-226990.000.56-0.06-9.68%341,837
-----91.000.700.00-1584
23.40+23.40---92.000.64-0.21-24.71%1316
22.350.00-59693.000.790.00-24793
-----94.000.950.00-2996
23.600.00-72695.000.80-0.16-16.67%151,081
16.000.00-12296.000.97-0.19-16.38%54,738
22.500.00-12297.001.05-0.14-11.76%31,162
18.140.00-48098.001.04-0.26-20.00%211,190
14.600.00-1028199.001.17-0.33-22.00%191,131
19.300.00-41,405100.001.27-0.18-12.41%6477,716
17.650.00-61,765102.501.66-0.24-12.63%7132,705
16.50+0.69+4.36%52,795105.002.01-0.22-9.87%164,191
14.60+1.30+9.77%23,196107.502.47-0.42-14.53%1044,676
12.00+0.65+5.73%293,714110.003.23-0.22-6.38%1534,837
10.05+0.40+4.15%165,420112.503.75-0.68-15.35%305,064
8.90+1.00+12.66%374,022115.004.70-0.42-8.20%3115,960
7.39+0.64+9.48%624,792117.505.70-0.66-10.38%5983,876
5.82+0.35+6.40%1,0986,965120.006.80-0.85-11.11%3,3894,376
4.65+0.28+6.41%2644,285122.507.70-1.30-14.44%2311,684
3.80+0.35+10.14%756,159125.009.20-0.90-8.91%74,517
2.74+0.11+4.18%1123,214127.5012.200.00-73,822
2.21+0.20+9.95%14911,493130.0012.75-2.15-14.43%64,857
1.74+0.21+13.73%584,299132.5016.200.00-134,816
1.32+0.19+16.81%18015,380135.0016.60-1.90-10.27%16,599
0.96+0.13+15.66%146,086137.5022.500.00-24,510
0.66-0.03-4.35%1608,360140.0022.450.00-345,844
0.55+0.07+14.58%683,013142.5029.260.00-55,605
0.44+0.05+12.82%44,045145.0032.980.00--0
0.33+0.05+17.86%813,656147.5040.400.00-50
0.29+0.07+31.82%215,930150.0037.500.00-21320
0.210.00-31,837152.5041.920.00--0
0.18+0.02+12.50%201,953155.0044.280.00--0
0.14+0.03+27.27%11,792157.5046.900.00--0
0.090.00-13,367160.0052.000.00-20
0.09-0.01-10.00%102,430162.5051.870.00--0
0.10+0.03+42.86%202,369165.0054.270.00--0
0.060.00-1800167.5057.100.00--0
0.060.00-6860170.0059.600.00--0
0.050.00-43,615172.5061.920.00--0
0.040.00-15,360175.0058.200.00-11
0.050.00-113,606177.5066.890.00--0
0.050.00-10783180.0050.58+50.58---
0.030.00-11,481182.5051.92+51.92---
0.100.00-1520185.0069.41+69.41---
0.030.00-20520187.5047.30+47.30---
0.030.00-201,270190.0052.07+52.07---
0.050.00-101,490192.5072.73+72.73---
0.040.00-201,241195.0087.080.00--0
0.030.00-20210197.5081.24+81.24---
0.020.00-60431200.0085.87+85.87---
0.020.00-52,071202.5085.80+85.80---
0.050.00-21,340205.0085.18+85.18---
0.020.00-100761210.0098.060.00--0
-----1,000.001.400.00-1179
-----1,040.001.270.00-1032
1,110.100.00-111,100.002.380.00-14
-----1,120.003.100.00-11
-----1,140.002.300.00-511
-----1,160.002.500.00--1
-----1,200.003.300.00-1155
-----1,220.005.400.00-16
908.470.00--11,240.00-----
904.160.00--11,260.004.600.00-36
939.400.00-241,280.004.730.00-14
-----1,300.004.180.00-110
910.300.00-121,320.005.500.00-16
823.400.00-331,340.005.600.00--1
889.810.00-211,360.006.100.00-16
911.640.00-221,380.007.910.00-21
1,428.820.00--01,400.006.800.00-120
934.440.00-121,420.007.200.00-22
965.640.00-121,440.009.720.00-20
-----1,460.0010.910.00-21
-----1,480.0010.710.00-112
754.090.00--11,500.0011.900.00-322
-----1,520.0021.400.00-320
-----1,540.0023.000.00-911
-----1,560.0019.200.00-18
-----1,580.0024.600.00-24
-----1,600.0017.200.00-131
719.450.00-181,620.0017.800.00-14
-----1,640.0026.400.00-515
531.460.00-111,660.0020.000.00-130
-----1,680.0018.000.00-313
567.000.00-5111,700.0025.100.00-931
-----1,720.0034.200.00-716
511.000.00-291,740.0039.400.00-121
535.710.00-10101,760.0056.100.00-7122
-----1,780.0036.500.00-123
1,027.700.00--31,800.0034.700.00-367
-----1,820.0032.200.00-126
467.950.00-131,840.0036.800.00-312
458.200.00-151,860.0052.580.00-236
-----1,880.0042.100.00-133
442.000.00--11,900.0051.500.00-1744
323.880.00-211,920.0051.080.00-125
309.830.00-211,940.0075.300.00-254
366.760.00-241,960.0066.170.00-331
281.940.00-16141,980.0071.570.00-256
289.000.00-2592,000.0076.100.00-11260
310.930.00-2892,050.0091.300.00-3129
243.920.00-11342,100.00105.330.00-13114
229.180.00-11522,150.00125.100.00-8175
189.510.00-51842,200.00147.000.00-9165
165.000.00-112122,250.00170.150.00-4153
143.000.00-61472,300.00189.260.00-25158
121.370.00-31762,350.00235.080.00-1156
99.080.00-92232,400.00253.180.00-1192
81.000.00-251662,450.00242.500.00-582
69.200.00-131462,500.00337.850.00-2226
56.190.00-171342,550.00354.730.00-1196
46.000.00-335512,600.00377.500.00-3222
36.550.00-82152,650.00499.780.00-19241
30.200.00-92332,700.00509.410.00-1315
26.580.00-12522,750.00411.620.00-6226
19.000.00-42752,800.00582.220.00-5292
16.000.00-31532,850.00539.970.00-273280
13.180.00-211952,900.00659.600.00-2230
11.100.00-11982,950.00650.790.00-290
9.400.00-182803,000.00850.130.00-11430
8.230.00-3943,050.00838.420.00-692
6.000.00-4923,100.00885.660.00-4879
5.300.00-13973,150.00938.080.00-9047
6.500.00-101683,200.00993.190.00-21
3.800.00-11163,250.001,037.360.00-61
7.100.00-21193,300.001,085.440.00-900
5.500.00-1403,350.001,142.060.00-440
2.570.00-4423,400.001,192.000.00-40
5.810.00-11803,450.001,238.320.00-2217
4.500.00-22683,500.00701.880.00-1054
3.760.00-11803,550.001,337.720.00-280
1.900.00-1393,600.001,011.680.00-20
2.480.00-1743,650.001,038.400.00-218
2.090.00-1263,700.001,388.170.00-10
1.500.00-1263,750.00945.900.00-475
1.740.00-1563,800.001,041.310.00--51
1.160.00-1743,850.001,454.570.00-20
1.850.00-1613,900.001,741.500.00-10
2.100.00-183,950.001,624.750.00-10
1.020.00-1194,000.001,717.440.00-10
0.900.00-11024,050.001,716.080.00--0
1.650.00-1674,100.001,703.570.00-20
0.870.00-1284,200.001,961.100.00-22