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
18. November 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
58.000.00-12050.000.050.00-10140
63.64+63.64---52.000.050.00-4060
-----55.000.060.00-45207
57.10+57.10---57.000.100.00-5342
51.500.00-12058.000.160.00--2
-----59.000.290.00--2
-----60.000.080.00-2297
-----61.000.09-0.26-74.29%2940
54.000.00--162.000.08-0.01-11.11%10180
45.72+45.72---63.000.250.00-121
-----64.000.10-0.71-87.65%1-
46.67+46.67---65.000.200.00-460
47.80+47.80---66.000.190.00-1121
46.720.00---67.000.160.00-216
45.640.00--2068.000.170.00-2254
48.39+48.39---69.000.42+0.42---
49.610.00--6070.000.210.00-10371
-----71.000.800.00--80
39.00+39.00---72.000.19-0.26-57.78%2202
-----73.000.260.00-66190
42.000.00-1274.000.410.00-10106
41.850.00-12175.000.320.00-4262
-----76.001.200.00-180
-----77.000.450.00-2216
-----78.000.480.00-1324
-----79.000.490.00-40149
40.840.00-15980.000.35-0.04-10.26%2626
-----81.000.730.00-2229
25.000.00-22782.000.47-0.18-27.69%201,306
29.500.00--6083.000.720.00-76196
28.250.00--6084.000.620.00-20404
33.050.00-118185.000.680.00-13515
31.900.00-322586.000.600.00-20203
30.650.00-4110187.000.660.00-4445
32.500.00-36388.000.70-0.11-13.58%33372
24.320.00--6089.000.77-0.17-18.09%21111
32.000.00-15690.000.76-0.18-19.15%25,359
32.050.00-26291.001.010.00-6197
26.350.00-133792.001.120.00-17598
25.550.00-16193.001.000.00-2612
25.100.00-138194.001.270.00-5576
27.15+0.50+1.88%218995.001.15-0.29-20.14%181,925
25.100.00-107596.001.470.00-321,287
22.100.00-34397.001.50+0.15+11.11%3907
22.150.00-112798.001.54-0.17-9.94%5746
20.700.00-1110299.001.51-0.38-20.11%10894
22.53+0.05+0.22%1102100.001.62-0.49-23.22%218,721
21.150.00-17381102.501.91-0.58-23.29%241,312
19.50+1.00+5.41%4,82526,160105.002.34-0.63-21.21%497,547
16.390.00-122,851107.502.81-0.69-19.71%94512,000
15.72+1.13+7.75%192,377110.003.35-0.85-20.24%552,545
13.80+0.10+0.73%153,573112.504.00-1.00-20.00%2014,051
12.22+1.64+15.50%914,501115.004.95-0.95-16.10%862,522
10.55+1.45+15.93%1222,658117.505.61-0.94-14.35%847,933
9.07+1.37+17.79%1953,183120.006.60-1.40-17.50%1893,020
7.65+1.18+18.24%5082,381122.507.70-1.60-17.20%1762,436
6.40+1.00+18.52%3296,549125.009.00-0.85-8.63%601,130
5.05+0.60+13.48%611,770127.5011.420.00-241,291
4.31+0.71+19.72%1745,380130.0012.70-0.59-4.44%201,193
3.35+0.45+15.52%151,473132.5013.85-1.65-10.65%23156
2.75+0.44+19.05%772,758135.0016.00-1.40-8.05%1479
1.92+0.04+2.13%85742137.5018.850.00-33251
1.70+0.28+19.72%1282,613140.0020.450.00-46547
1.30+0.17+15.04%6823142.5025.600.00-9198
1.02+0.12+13.33%241,386145.0025.40-0.75-2.87%6929
0.67-0.11-14.10%43956147.5026.700.00-11762
0.61+0.04+7.02%1002,325150.0038.300.00--60
0.450.00-9785152.5048.020.00-11
0.440.00-202,911155.0042.100.00-2000
0.360.00-451,213157.5040.91+40.91---
0.22-0.03-12.00%1008,009160.0039.75-0.40-1.00%10
0.19-0.02-9.52%108700162.5045.32+45.32---
0.17-0.07-29.17%111,042165.0048.330.00--0
0.16-0.02-11.11%120806167.5053.30+53.30---
0.13+0.03+30.00%20861170.0059.740.00--0
0.200.00-1461172.50-----
0.120.00-40822175.00-----
0.100.00-13,998177.50-----
0.080.00-1289180.0061.170.00--0
0.090.00-6092182.5065.27+65.27---
0.070.00-125185.0061.45+61.45---
0.070.00-12,975187.5064.26+64.26---
0.070.00-15404190.0074.35+74.35---
0.090.00-4461192.5080.560.00--0
0.060.00-101,389195.00-----
0.050.00-30165197.50-----
0.040.00-201,264200.00-----
1,359.390.00-111,000.002.870.00-17
1,272.700.00--11,040.003.100.00-11
-----1,100.003.800.00-110
1,141.900.00--11,140.003.570.00-817
1,124.600.00--11,160.00-----
-----1,200.004.960.00-217
-----1,220.007.060.00-12
-----1,240.007.740.00-14
914.300.00-141,260.0011.600.00--1
-----1,280.0016.100.00-16
933.300.00--11,300.0011.750.00-22
955.930.00--11,320.006.780.00--6
934.390.00-101,340.00-----
-----1,360.008.270.00--12
967.700.00-111,380.008.470.00--1
992.190.00-131,400.0011.300.00-118
-----1,420.0016.000.00-24
780.000.00-121,440.0026.700.00-110
-----1,460.0019.650.00-29
-----1,480.0019.250.00-25
947.570.00--11,500.0021.750.00-29
-----1,520.0029.100.00-44
-----1,540.0038.600.00-14
-----1,560.0023.900.00-116
-----1,580.0030.570.00-28
762.740.00--21,600.0029.980.00-224
-----1,620.0033.460.00-211
651.930.00-211,640.0025.210.00-170
590.090.00-331,660.0035.300.00-19
564.960.00-331,680.0064.300.00-721
564.370.00-491,700.0037.000.00-416
532.100.00-2111,720.0034.800.00-613
515.050.00-241,740.0072.050.00-118
498.270.00-231,760.0051.200.00-616
486.400.00-231,780.0060.600.00-22
507.700.00-221,800.0050.450.00-2262
493.420.00-231,820.0047.400.00-24
478.870.00-211,840.0067.490.00-228
462.930.00-531,860.0053.300.00-4420
444.490.00-231,880.0054.500.00-412
429.230.00-461,900.0069.870.00-2693
418.670.00-231,920.0075.000.00-127
416.160.00-121,940.0078.500.00-9741
390.820.00-451,960.0083.000.00-128
329.600.00-341,980.0090.430.00-734
343.700.00-132,000.0095.370.00-5423
330.600.00-4182,050.0093.500.00-145
289.540.00-1162,100.00129.900.00-3301
288.700.00-21412,150.00147.000.00-196
220.940.00-31202,200.00169.890.00-3288
199.000.00-81722,250.00189.800.00-27112
166.000.00-82482,300.00217.750.00-774
153.070.00-1892,350.00245.870.00-185
127.100.00-2542,400.00230.200.00-575
104.400.00-1732,450.00302.970.00-2072
92.300.00-1524812,500.00338.000.00-141
70.960.00-2632,550.00305.820.00-167
65.400.00-91012,600.00335.890.00-157
51.150.00-1302,650.00414.800.00-35
45.950.00-151122,700.00567.800.00-224
45.310.00-1272,750.00615.000.00-28
34.000.00-2552,800.00586.440.00-119
26.160.00-8372,850.00629.330.00-111
24.850.00-4482,900.00596.370.00-347
19.100.00-1472,950.00810.230.00-1236
16.000.00-151103,000.00766.070.00-153
14.000.00-10383,050.00735.770.00-6029
11.000.00-31443,100.00956.900.00-115
10.000.00-5593,150.00818.130.00-2637
19.400.00-123993,200.00995.100.00-213
7.500.00-4343,250.00906.380.00-40
11.100.00-1513,300.00966.610.00-20
10.400.00-10403,350.001,065.970.00-20
5.000.00-82503,400.001,194.880.00-20
9.500.00--233,450.00-----
6.800.00-1413,500.00-----
4.600.00-11993,550.00-----
3.500.00-1103,600.001,223.400.00-20
4.700.00-113,650.001,305.470.00-20
5.450.00-213,700.001,229.000.00-60
7.400.00-21343,750.001,285.120.00-500
3.500.00-4143,800.001,487.080.00-10
12.600.00-50233,850.00-----
3.800.00-1703,900.00-----
1.800.00--13,950.00-----
2.200.00-1194,000.00-----