Deutsche Märkte öffnen in 2 Stunden 34 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
100,44-0,55 (-0,54%)
Börsenschluss: 04:00PM EST
100,15 -0,29 (-0,29%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Calls
16. Dezember 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
45.310.00-6050.000.010.00-10
45.610.00--052.000.010.00-10
-----53.000.010.00-10
-----54.000.010.00-7200
44.420.00-2055.000.010.00-10
-----56.000.010.00-10
-----57.000.010.00-220
-----58.000.010.00-20
39.750.00--159.000.010.00-10
36.730.00-6060.000.010.00-130
-----61.000.010.00-10
33.420.00-5062.000.01-0.01-50.00%10
36.410.00-1063.000.01-0.01-50.00%10
25.050.00-47064.000.01-0.01-50.00%10
34.99+10.89+45.19%11065.000.010.00-10
23.100.00-10066.000.020.00-270
30.180.00-4067.000.020.00-20
34.000.00-1068.000.02-0.01-33.33%10
17.750.00-1269.000.020.00-20
27.010.00-2070.000.01-0.01-50.00%550
31.150.00-1071.000.020.00-30
25.550.00-2072.000.030.00-20
16.250.00-1073.000.020.00-600
12.310.00-2574.000.03-0.01-25.00%20
26.400.00-1075.000.030.00-360
25.090.00-1076.000.040.00-10
19.080.00-5077.000.03-0.01-25.00%250
20.250.00-40078.000.04-0.01-20.00%150
9.300.00-224379.000.04-0.01-20.00%270
19.99-1.49-6.94%5080.000.03-0.03-50.00%2360
17.350.00-2081.000.04-0.02-33.33%1120
18.970.00-2082.000.05-0.02-28.57%1140
16.710.00-12083.000.07-0.01-12.50%560
16.900.00-7084.000.06-0.05-45.45%830
15.18-1.12-6.87%25085.000.07-0.05-41.67%3,0030
13.91-1.44-9.38%20086.000.09-0.05-35.71%3,1600
13.85-0.82-5.59%29087.000.11-0.05-31.25%2980
12.10-1.29-9.63%5088.000.15-0.05-25.00%2730
11.61-0.76-6.14%37089.000.18-0.05-21.74%4860
10.80-1.10-9.24%187090.000.23-0.05-17.86%9780
9.45-1.02-9.74%4091.000.34-0.02-5.56%700
8.90-0.90-9.18%4092.000.37-0.08-17.78%1400
7.57-1.33-14.94%22093.000.50-0.08-13.79%4620
6.68-1.20-15.23%34094.000.61-0.07-10.29%2670
6.25-0.85-11.97%88095.000.76-0.10-11.63%3,6860
5.32-0.88-14.19%46096.000.98-0.10-9.26%3290
4.60-0.87-15.90%80097.001.22-0.09-6.87%5510
4.05-0.75-15.62%146098.001.51-0.05-3.21%1,1260
3.47-0.62-15.16%805099.001.86-0.06-3.12%9670
2.84-0.64-18.39%3,1270100.002.27+0.02+0.89%4,2340
2.32-0.56-19.44%6980101.002.71+0.02+0.74%4600
1.77-0.57-24.36%6870102.003.75+0.75+25.00%1500
1.69-0.47-21.76%4450102.503.47-0.03-0.86%30
1.46-0.45-23.56%5790103.004.05+0.35+9.46%1400
1.16-0.35-23.18%1,0320104.004.70-3.48-42.54%90
0.89-0.33-27.05%4,4700105.005.30+0.32+6.43%90
0.65-0.28-30.11%7160106.006.050.00-10
0.44-0.31-41.33%1070107.007.020.00--0
0.41-0.27-39.71%1690107.507.64+0.39+5.38%280
0.33-0.28-45.90%1590108.007.350.00-50
0.24-0.19-44.19%1770109.0010.250.00-120
0.21-0.11-34.38%6540110.0010.24+1.07+11.67%300
0.15-0.11-42.31%1280111.0015.150.00--0
0.11-0.08-42.11%550112.5013.000.00-80
0.06-0.04-40.00%930115.0015.15+1.15+8.21%40
0.05-0.03-37.50%1360117.5017.300.00-1600
0.04-0.01-20.00%1500120.0019.80+0.85+4.49%1,8740
0.03-0.01-25.00%60122.2524.500.00-10
0.03-0.01-25.00%20122.5021.410.00-20
0.03-0.01-25.00%100122.7527.850.00-2100
0.040.00-760123.0023.15+0.53+2.34%60
0.040.00-770123.2525.910.00-10
0.040.00-10123.5031.350.00-50
0.02-0.01-33.33%200123.7528.150.00-800
0.02-0.01-33.33%20124.0021.950.00-50
0.040.00-10124.2522.200.00-10
0.030.00-110124.5029.000.00-1020
0.100.00-140124.7524.69-5.21-17.42%20
0.02-0.01-33.33%30125.0025.00+1.30+5.49%1,7250
0.030.00-10125.2523.900.00-90
0.020.00-100125.5029.850.00-3110
0.02-0.01-33.33%10125.7524.620.00-20
0.02-0.01-33.33%20126.0030.750.00-4160
0.02-0.02-50.00%10126.2529.590.00-10
0.02-0.01-33.33%10126.5031.950.00-2800
0.030.00-100126.7529.400.00-10
0.020.00-70127.0031.550.00-2450
0.02-0.02-50.00%1680127.2530.500.00-250
0.01-0.01-50.00%240127.5037.620.00-10
0.020.00-50127.7527.45+1.00+3.78%1570
0.02-0.01-33.33%10128.0028.970.00-10
0.020.00-10128.2531.390.00-10
0.020.00-30128.5033.410.00-1440
0.020.00-270128.75-----
0.020.00-20129.0028.630.00-20
0.02-0.06-75.00%230129.2533.700.00-1650
0.01-0.01-50.00%20129.5034.550.00-1680
0.020.00-20129.7515.600.00-11
0.020.00-410130.0029.95+1.15+3.99%4,3270
0.020.00-10130.2540.330.00-19
0.020.00-100130.5018.450.00-489
0.060.00-40130.7531.400.00-20
0.020.00-70131.0034.510.00-20
0.020.00-80131.2539.160.00-10
0.01-0.01-50.00%100131.5035.400.00-50
0.020.00-100131.7513.950.00-1219
0.040.00-20132.0033.450.00-20
0.060.00-2520132.2533.400.00-660
0.020.00-10132.5032.070.00-50
0.01-0.01-50.00%10132.7543.400.00-30
0.020.00-10133.0035.950.00--0
0.020.00-100133.2533.640.00-490
0.020.00-90133.5035.300.00-20
0.020.00-50133.7536.910.00-10
0.020.00-2100134.0033.850.00-1300
0.020.00-1200134.5049.400.00-20
0.020.00-2010135.0038.400.00-10
0.020.00-200135.5034.750.00-6900
0.020.00-3000136.0018.200.00-3220
0.01-0.04-80.00%10136.5017.500.00-8130
0.020.00-3800137.0037.250.00-10
0.040.00-200137.5041.750.00-10
0.070.00-200138.0019.350.00-140
0.010.00-20138.5018.800.00-198
0.060.00-2159139.0034.150.00-1800
0.060.00-50139.5042.160.00-21
0.02+0.01+100.00%20140.0043.550.00-10
0.020.00-40140.5019.960.00-11
0.010.00-20141.0036.500.00-40
0.030.00-240141.5022.200.00-321
0.030.00-10142.5042.60+4.01+10.39%60
0.020.00-300145.0048.750.00-10
0.030.00-200147.5028.450.00--0
0.010.00-10150.0053.800.00-10
0.030.00-200402152.5036.600.00---
0.010.00-10155.0059.000.00-10
0.020.00-2396157.5049.080.00--0
0.020.00-21922160.0064.200.00-10
0.020.00-200162.5061.350.00-900
0.020.00-1911165.0056.340.00--0
0.020.00-10167.5049.640.00---
0.010.00-40989170.0056.800.00-200
0.010.00-50172.5061.950.00--0
0.010.00-10175.0076.600.00-20
0.020.00-18217177.5056.140.00---
0.020.00-98242180.0051.140.00---
0.010.00-141341185.0056.170.00---
0.010.00-50190.00-----
0.010.00--0195.00-----
0.010.00-1522200.0098.800.00--0
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-----