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
16. Dezember 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
68.800.00-22250.000.070.00-2455
-----54.000.100.00-750800
59.400.00-1055.000.170.00-161
-----56.000.300.00-6,0003,000
-----57.000.250.00-1241
-----58.000.09-0.01-10.00%13,298
-----59.000.57+0.57---
54.630.00--2060.000.230.00-95898
-----61.000.480.00-20100
-----62.000.190.00-4244
-----63.000.250.00--21
46.760.00--10064.000.91+0.91---
-----65.000.16-0.09-36.00%1320
48.010.00--6066.000.280.00-200261
47.190.00--067.000.550.00-5140
-----68.000.820.00-2300
-----69.000.25-0.10-28.57%40138
48.990.00-16270.000.26-0.04-13.33%401,019
48.29+48.29---71.000.600.00-365
49.62+49.62---72.000.400.00-5161
46.840.00--2073.000.610.00-6180
-----74.000.520.00-281
45.000.00-12175.000.450.00-8722
-----76.000.750.00-161
-----77.000.500.00-1182
40.200.00-14178.000.630.00-54221
43.190.00-12179.000.610.00-2201
39.090.00-404580.000.640.00-31,399
37.000.00-15381.000.840.00-1135
33.740.00--14082.000.65-0.26-28.57%2325
35.08+35.08---83.000.960.00-563
46.01+46.01---84.001.050.00-1172
27.800.00-2785.000.80-0.11-12.09%90986
35.550.00-152986.000.960.00-85,646
-----87.001.290.00-1303
30.800.00-12188.000.98-0.09-8.41%10704
-----89.001.450.00-3321
33.35+2.23+7.17%3566490.001.04-0.24-18.75%93,729
30.95-0.21-0.67%34891.001.310.00-1391
26.100.00-1192.001.28-0.12-8.57%61,748
-----93.001.510.00-4516
-----94.001.48+0.03+2.07%94,344
27.100.00-2069595.001.48-0.28-15.91%161,930
26.030.00-7111896.001.60-0.37-18.78%25,745
25.550.00-120397.001.80-0.32-15.09%25416
24.270.00-10829698.001.81-0.09-4.74%362,011
23.650.00-22199.002.06-0.28-11.97%411,015
22.450.00-7454100.002.13-0.45-17.44%1507,579
22.03+0.73+3.43%2389102.502.46-0.41-14.29%415,437
20.05+1.55+8.38%1527105.002.90-0.55-15.94%2157,300
16.770.00-1601,646107.503.45-0.45-11.54%92,289
15.000.00-882,392110.004.05-0.55-11.96%513,728
15.00+1.25+9.09%331,219112.504.70-0.65-12.15%286,096
13.05+1.00+8.30%94,741115.005.40-1.20-18.18%1843,150
11.00-0.05-0.45%122,409117.506.40-0.80-11.11%151,230
10.15+1.25+14.04%1462,397120.007.35-1.45-16.48%1011,795
8.88+1.25+16.38%28480122.259.950.00-26358
8.75+1.20+15.89%22719122.509.20-0.85-8.46%3605
8.60+1.00+13.16%95203122.7510.200.00-20244
8.45+0.95+12.67%23710123.009.55-0.05-0.52%1304
7.55-0.15-1.95%7506123.259.50+0.15+1.60%3299
7.45+0.05+0.68%3368123.509.60-1.00-9.43%25301
7.10-0.90-11.25%2229123.759.80-0.90-8.41%587
7.95+0.95+13.57%25223124.0010.600.00-1980
7.75+0.20+2.65%9256124.2510.30+0.20+1.98%1872
7.70+0.95+14.07%8409124.50-----
7.05-0.15-2.08%23230124.7510.550.00-693
6.90+0.40+6.15%692,764125.0010.30-0.05-0.48%21,130
6.70-0.65-8.84%7152125.25-----
6.300.00-10129125.5010.150.00-4089
6.60+0.20+3.12%4305125.7510.75+0.05+0.47%1142
6.75+0.65+10.66%16176126.0010.25-0.60-5.53%891
6.30+0.05+0.80%10133126.2510.600.00--220
6.500.00-4426126.5011.520.00-20108
6.450.00-3160126.7516.300.00-45225
5.95-0.10-1.65%4159127.00-----
5.950.00-2261127.25-----
5.70-0.10-1.72%11,781127.5014.850.00--160
5.50-0.15-2.65%15,465127.7513.100.00-4160
5.55+0.40+7.77%23113128.0015.400.00-280
5.400.00-5103128.2514.700.00-22116
5.450.00-54380128.5012.900.00-160
5.050.00-3219128.75-----
5.45+0.05+0.93%33678129.00-----
5.150.00-22122129.2513.100.00-141
5.00-0.30-5.66%6285129.5012.800.00-840
4.800.00-192129.7515.600.00-11
5.35+0.82+18.10%362,967130.0013.700.00-2454
5.20+0.05+0.97%20157130.2515.750.00-99
4.600.00-23172130.5016.650.00-1273
4.90-0.15-2.97%1156130.7525.200.00-424
4.830.00-2198131.0019.44+19.44---
4.750.00-3224131.25-----
4.25-0.20-4.49%2429131.5016.900.00-121
4.05-0.25-5.81%3375131.7515.650.00-67
4.37+0.07+1.63%17130132.0016.750.00--2
4.350.00-171132.25-----
4.060.00-251,922132.5014.60-1.60-9.88%440
4.25-0.05-1.16%9108132.7517.650.00-424
4.18+0.45+12.06%15184133.00-----
4.100.00-3126133.2515.350.00-1011
3.54+0.09+2.61%1147133.5015.200.00-121
3.65+0.03+0.83%11511133.7515.700.00-321
3.47+0.04+1.17%21159134.0023.260.00--26
3.900.00-6158134.5017.500.00-244
3.62+0.43+13.48%1031,779135.0017.150.00-1861
3.300.00-53317135.5019.250.00-1463
3.15+0.23+7.88%14309136.0018.200.00-3220
2.98+0.25+9.16%23164136.5017.50+0.25+1.45%8138
2.75+0.02+0.73%6245137.0017.80-2.65-12.96%824
2.77-0.13-4.48%132,357137.5020.850.00-2314
2.48-0.04-1.59%32166138.0019.350.00-140
2.38-0.29-10.86%26148138.5018.800.00-198
2.70+0.26+10.66%49124139.0020.650.00-3117
2.22-0.12-5.13%18233139.5020.750.00-2387
2.43+0.30+14.08%452,627140.0021.20-0.35-1.62%22437
2.19+0.03+1.39%45759140.5024.900.00-11
2.12+0.02+0.95%44433141.0022.250.00-34
1.83-0.27-12.86%1308141.5022.20-2.40-9.76%321
1.98+0.24+13.79%7364142.5023.30-0.05-0.21%6211
1.56+0.16+11.43%27835145.0025.850.00-4255
1.170.00-221,947147.50-----
1.04+0.11+11.83%1213,681150.0029.350.00-262
0.81-0.02-2.41%1528152.5036.60+36.60---
0.66-0.06-8.33%2271,758155.0040.200.00-20
0.610.00-5376157.5049.080.00--0
0.460.00-81,033160.0048.400.00-10
0.36-0.06-14.29%1441162.5043.750.00-5640
0.340.00-21789165.0056.340.00--0
0.280.00-5419167.5049.64+49.64---
0.21-0.04-16.00%10899170.0056.800.00-20
0.18-0.01-5.26%20321172.5061.950.00--0
0.160.00-200476175.0058.87+58.87---
0.14-0.02-12.50%262177.5056.14+56.14---
0.150.00-5140180.0051.14+51.14---
0.100.00-1177185.0056.17+56.17---
0.07-0.04-36.36%8575190.00-----
1,175.650.00-111,000.003.280.00-522
-----1,100.004.700.00-13
-----1,120.007.000.00-4300
-----1,140.0010.500.00--12
-----1,160.008.700.00-2314
-----1,180.0011.320.00-54
1,092.600.00--11,200.007.100.00-130
-----1,220.0019.220.00--4
-----1,240.0020.500.00--12
-----1,260.0019.600.00--1
935.200.00-251,280.0018.100.00-18
-----1,300.0012.280.00-516
960.260.00-131,320.007.830.00--7
943.730.00-101,340.0013.000.00-17
-----1,360.0015.800.00-215
-----1,380.0025.000.00-14
993.400.00-231,400.0014.400.00-151
965.820.00--11,420.0023.900.00-13
992.360.00--11,440.0028.700.00-18
936.800.00--11,460.0028.300.00-59
-----1,480.0031.200.00--4
-----1,500.0025.650.00-633
-----1,520.0026.400.00-13
-----1,540.0028.200.00-69
-----1,560.0027.400.00-29
1,008.500.00--11,580.0026.400.00-28
771.390.00--21,600.0027.500.00-118
-----1,620.0038.750.00-66
-----1,640.0034.750.00-117
701.500.00--11,660.0036.200.00-34
920.100.00--11,680.0041.950.00--2
-----1,700.0042.280.00-229
668.000.00-111,720.0039.500.00-1282
-----1,740.0056.650.00-715
847.800.00--11,760.0064.720.00-235
-----1,780.0074.000.00-114
448.900.00-1331,800.0058.280.00-246
795.230.00--21,820.0070.600.00-28
-----1,840.0067.300.00-410
-----1,860.0085.000.00-317
-----1,880.0086.500.00-412
450.000.00-1341,900.0089.450.00-486
-----1,920.0074.200.00-278287
472.840.00-13101,940.0078.110.00-611
424.110.00--31,960.0090.620.00-698
418.160.00--11,980.00102.470.00-250
378.600.00-1212,000.00106.800.00-3274
369.510.00-1162,050.00128.390.00-8153
294.170.00-2122,100.00140.000.00-11341
252.500.00-1652,150.00174.270.00-1104
234.270.00-21042,200.00178.590.00-2142
270.000.00-3582,250.00219.000.00-8266
185.390.00-31882,300.00253.830.00-4127
156.500.00-2872,350.00253.200.00-339
142.500.00-1772,400.00249.800.00-548
127.280.00-192,445.00367.700.00-25
125.430.00-1222,450.00239.150.00-634
173.500.00-222,455.00241.800.00-610
171.900.00-3182,460.00257.400.00-113
169.200.00-1152,465.00398.400.00-1614
155.730.00-1182,470.00406.000.00-412
165.100.00-182,475.00279.900.00-23
163.700.00-172,480.00423.700.00--3
161.700.00-122,485.00406.900.00-12
119.600.00-262,490.00-----
157.000.00-132,495.00266.600.00-14
109.000.00-31372,500.00342.500.00-1556
153.300.00--12,505.00-----
97.600.00-132,510.00454.100.00-24
149.800.00-152,515.00351.800.00-12
136.690.00-132,520.00299.500.00-24
146.000.00-142,525.00355.650.00-111
144.200.00-1182,530.00440.600.00-25
127.220.00-432,535.00443.380.00-29
140.400.00-112,540.00-----
153.800.00-282,545.00-----
112.700.00-2862,550.00297.020.00-18
82.200.00-182702,555.00254.630.00--8
99.900.00-232,560.00442.050.00-44
98.300.00-232,565.00447.000.00-47
124.950.00-3162,570.00485.770.00-13
126.900.00-252,575.00-----
144.100.00--292,580.00-----
89.500.00-222,585.00483.300.00-22
93.400.00-122,590.00246.400.00--2
74.400.00-222,595.00-----
79.130.00-311142,600.00458.050.00-110
114.600.00--12,605.00-----
66.700.00-142,610.00381.690.00-14
136.600.00-242,615.00256.230.00--1
79.900.00-462,620.00388.760.00-12
70.400.00-222,625.00-----
118.100.00-38172,630.00543.000.00-11
66.000.00-132,640.00-----
62.750.00-2892,650.00563.300.00-12
61.100.00-102,655.00436.500.00--1
66.000.00-4112,660.00-----
92.730.00--12,665.00-----
91.520.00-222,670.00576.400.00-11
93.800.00-4232,675.00435.000.00--1
59.800.00-122,680.00-----
-----2,690.00583.400.00-22
57.900.00-24592,700.00420.000.00-242
56.500.00-3112,710.00565.000.00-323
50.150.00-282,720.00516.700.00-111
50.200.00--12,730.00597.420.00-27
50.330.00-21062,750.00602.320.00-116
43.000.00--22,760.00-----
58.500.00-142,770.00500.190.00-55
66.000.00-252,780.00501.480.00-55
60.910.00-242,790.00509.580.00-520
41.700.00-15732,800.00614.080.00-330
82.100.00-22362,810.00-----
37.750.00-1122,820.00-----
34.220.00-2172,830.00596.100.00--1
35.000.00-1172,850.00627.220.00-112
31.700.00-1312,900.00700.950.00-114
26.330.00-2972,950.00-----
22.120.00-61063,000.00799.670.00-53
18.000.00-1103,050.00731.960.00-22
16.580.00-2473,100.00913.020.00-416
21.000.00-1193,150.00981.500.00-24
12.000.00-1333,200.00-----
13.550.00-1233,250.001,065.830.00-130
16.030.00-1393,300.001,126.790.00-20
8.800.00-1183,350.00992.780.00-10
7.640.00-15433,400.001,211.030.00-20
6.350.00-5133,450.001,239.020.00-20
6.050.00-4303,500.001,177.450.00-10
4.850.00-243,550.001,122.830.00-10
8.000.00-163,600.001,022.740.00--0
3.900.00-183,700.001,123.450.00--0
5.000.00-2273,800.00-----