Deutsche Märkte öffnen in 3 Stunden 32 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
98,64+2,99 (+3,13%)
Börsenschluss: 04:00PM EDT
99,07 +0,43 (+0,44%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
17. März 2023
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
47.650.00-218250.000.430.00-1811
52.500.00-2452.000.390.00-35
63.250.00--153.000.500.00-2513
60.850.00---54.000.560.00-4192
53.940.00---55.000.590.00-392
-----56.000.56-0.11-16.42%41,260
-----57.000.540.00-20548
-----58.000.450.00-220
59.050.00--159.000.850.00-4108
57.750.00-5060.000.77-0.14-15.38%4445
-----61.000.910.00-558
52.260.00---62.000.89-0.05-5.32%523
47.700.00---63.000.95-0.01-1.04%883
57.430.00--90064.000.97-0.15-13.39%1716
40.500.00-227965.001.11-0.09-7.50%1635
55.580.00--4066.001.10-0.11-9.09%11647
44.150.00---67.001.560.00-11606
64.060.00---68.001.460.00-5395
49.360.00---69.001.570.00-30
35.000.00-15036670.001.52-0.31-16.94%22386
49.400.00---71.001.810.00-4223
60.490.00---72.001.970.00-16143
47.860.00---73.002.140.00-36785
58.650.00---74.002.05-0.27-11.64%5512
27.20+1.57+6.13%372675.002.08-0.57-21.51%50
47.760.00-12176.002.35-0.40-14.55%54263
41.370.00---77.002.730.00-25101
27.100.00-42077.502.63-0.22-7.72%150
27.760.00--078.002.64-0.41-13.44%28224
39.710.00---79.002.78-0.67-19.42%7348
22.200.00-181,27180.002.88-0.44-13.25%2482
21.300.00-862381.003.35-0.15-4.29%6472
20.900.00-2755682.003.70-0.35-8.64%10
20.500.00-11082.503.50-0.40-10.26%131,152
19.700.00-291,00583.003.75-0.25-6.25%710
19.450.00-628884.004.20-0.40-8.70%232,568
18.450.00-422185.004.00-0.85-17.53%63,435
17.950.00-212286.004.30-0.80-15.69%11364
17.500.00-526487.004.46-0.99-18.17%80511
16.850.00-624187.504.75-0.85-15.18%13615
17.05+0.35+2.10%514888.004.85-0.57-10.52%181,249
16.550.00-226789.005.10-1.00-16.39%211,580
14.69+0.56+3.96%9571590.005.44-1.06-16.31%896,775
14.250.00-125091.005.90-0.65-9.92%19497
13.53-1.52-10.10%234092.006.04-1.11-15.52%102,975
14.700.00-152292.506.30-0.60-8.70%211,926
13.50-0.85-5.92%228993.006.75-0.60-8.16%231,039
12.90-3.85-22.99%1530094.006.80-0.95-12.26%661,694
12.92+1.77+15.87%111,28795.007.15-1.30-15.38%101,478
12.28+1.48+13.70%2216096.007.85-1.05-11.80%611,011
11.14+0.74+7.12%944497.008.10-0.70-7.95%1110
10.85-0.10-0.91%2634197.508.45-1.10-11.52%621,448
10.50+0.65+6.60%27098.008.60-1.25-12.69%791,132
10.50+1.25+13.51%24099.009.10-1.30-12.50%1281,423
10.25+1.50+17.14%1812,513100.009.30-1.87-16.74%18115,692
8.35+0.35+4.38%14566102.5011.15-0.55-4.70%112,079
7.50+1.00+15.38%3501,112105.0012.03-1.69-12.32%1740
6.65+0.40+6.40%961,369107.5015.320.00-60
5.800.00-9185109.7516.450.00-1120
5.55+0.80+16.84%854,493110.0015.50-1.44-8.50%36,433
5.45+0.40+7.92%12295110.2517.000.00-1103
5.55+0.50+9.90%5102110.5016.250.00-39276
5.50+0.55+11.11%10110.7517.100.00-10
5.30+0.50+10.42%663111.0016.970.00-9393
5.25+0.30+6.06%30111.2516.200.00-3214
5.25+0.45+9.37%3155111.5015.990.00-5208
4.95+0.20+4.21%1216111.7517.750.00-1149
4.75+0.05+1.06%3238112.0017.950.00-1530
4.95+0.30+6.45%30112.2515.950.00-969
4.900.00-85,142112.5017.25-1.65-8.73%97,380
4.200.00-1499112.7516.450.00-108193
4.400.00-1169113.0016.300.00-50
4.300.00-375113.2510.950.00-449
4.15-0.15-3.49%433113.5018.25+3.40+22.90%1270
4.35+0.50+12.99%115113.7518.650.00-1140
4.25+0.35+8.97%3326114.0019.150.00-31,256
3.90-0.55-12.36%337114.2519.650.00-40
3.850.00-2470114.5019.700.00-2192
4.000.00-250114.7519.750.00-838
4.15+0.60+16.90%463,183115.0019.72-0.18-0.90%62,638
3.65+0.05+1.39%1113115.2520.100.00-10147
3.70-0.20-5.13%476115.5020.200.00-485
3.800.00-5104115.7519.90-0.65-3.16%1171
3.85+0.55+16.67%1249116.0021.950.00-150
3.250.00-90116.2520.900.00-13165
3.45+0.25+7.81%379116.5020.20-0.90-4.27%1165
3.30+0.15+4.76%1114116.7521.350.00-110
3.35+0.25+8.06%168117.0020.07-1.98-8.98%52420
3.35+0.30+9.84%3161117.2523.100.00-60
3.450.00-20831117.5023.300.00-211,800
2.950.00-2268117.7522.900.00-1093
3.10+0.10+3.33%101,355118.0023.400.00-16207
2.860.00-23139118.2523.500.00-4895
3.00+0.08+2.74%1309118.5023.400.00-38207
3.000.00-6174118.7523.550.00-4364
2.920.00-59141119.0023.500.00-25142
3.00+0.13+4.53%14152119.2523.350.00-53179
2.90+0.09+3.20%80119.5023.000.00-52113
2.90+0.10+3.57%3161119.7523.200.00-71297
2.99+0.43+16.80%760120.0024.790.00-354,037
2.80+0.11+4.09%44136120.2522.88-1.07-4.47%8457
2.85+0.34+13.55%10245120.5023.04-1.61-6.53%42494
2.53+0.37+17.13%511,729122.5025.20-1.95-7.18%30
2.12+0.15+7.61%1003,555125.0027.35-2.15-7.29%132,748
1.68+0.15+9.80%300127.5030.650.00-360
1.51+0.21+16.15%250130.0031.22-1.90-5.74%206,040
1.22+0.09+7.96%311,850132.5035.570.00-204,052
1.09+0.16+17.20%513,862135.0036.90+2.45+7.11%102,901
0.88+0.04+4.76%42,195137.5040.55+0.65+1.63%52,811
0.720.00-1900140.0041.380.00-5435
0.65+0.02+3.17%12,046142.5046.350.00-455400
0.57+0.01+1.79%174,088145.0049.200.00-650300
0.50-0.02-3.85%41,318147.5051.550.00-640305
0.45+0.05+12.50%30150.0051.00-3.05-5.64%1400
0.470.00-24,059152.5055.500.00-40
0.35+0.01+2.94%90155.0057.26-0.79-1.36%420
0.500.00-101,261157.5037.750.00-70
0.27+0.01+3.85%51,889160.0059.900.00-2520
0.240.00-11,129162.5035.950.00---
0.220.00-602,428165.0055.450.00-500
0.200.00-991,164167.5057.000.00--0
0.20-0.03-13.04%11,865170.0056.300.00-4000
0.220.00-222,833172.5061.960.00--0
0.190.00-2401,585175.0065.450.00--0
0.180.00-50386177.5065.560.00--0
0.150.00-2610180.0064.140.00---
0.160.00-13788182.5049.750.00---
0.140.00-170185.0045.820.00---
0.130.00-441,951187.5048.350.00---
0.120.00-3969190.0079.350.00--0
0.100.00-4697192.5076.880.00---
0.08-0.02-20.00%50195.0054.820.00---
0.09-0.01-10.00%3861197.50-----
0.08-0.01-11.11%10200.0091.200.00-200
0.07-0.02-22.22%2120202.5062.130.00---
0.07-0.01-12.50%12,542205.0067.920.00---
0.07-0.01-12.50%221,552207.5069.600.00---
0.06-0.03-33.33%214,271210.0094.100.00---
0.06-0.01-14.29%11,974215.00101.470.00---
0.060.00-104,238220.0088.430.00---
0.05-0.01-16.67%1117,065225.00103.350.00-20
1,258.460.00-141,000.005.500.00-324
1,319.020.00--01,040.00-----
-----1,060.007.800.00--1
1,216.900.00--11,080.0013.600.00-29
1,078.880.00-111,100.007.560.00-34
-----1,120.0010.500.00-12
-----1,160.0012.800.00--1
-----1,200.0011.100.00-219
1,045.150.00--11,240.0020.000.00-11
954.000.00--11,260.00-----
1,148.510.00-2451,280.0014.550.00-137
903.800.00-1141,300.0018.420.00-215
1,111.600.00-221,320.0022.000.00-235
883.000.00-851,340.0014.600.00-233
1,281.240.00-6131,360.0024.100.00-123
987.100.00-111,380.0012.200.00-16
957.480.00-1111,400.0029.080.00-29
987.900.00-131,420.0029.150.00-23
1,209.710.00-221,440.0014.350.00-51
957.130.00-111,460.0037.250.00-232
1,173.000.00--11,480.0032.000.00-2525
910.420.00-1371,500.0033.100.00-442
1,254.600.00--11,520.0044.010.00-26
827.400.00-111,540.00-----
819.000.00--11,550.0028.120.00-21
-----1,560.0047.600.00-24
794.100.00-121,580.0047.650.00-23
725.080.00-1601,600.0041.000.00-115
586.870.00-2501,620.0034.570.00-223
1,111.200.00-2271,640.0071.160.00-148
965.280.00-211,650.0055.800.00-257
1,160.000.00--11,660.00-----
666.450.00-2141,680.0054.400.00-242
608.910.00-4111,700.0067.000.00-175
585.640.00-361,720.0055.930.00-16
577.080.00-2131,740.0066.000.00-511
577.280.00-4121,750.0071.500.00-516
568.630.00-471,760.00115.700.00-25
540.040.00-2131,780.0099.800.00-277
528.400.00-2311,800.00100.200.00-2271
549.650.00-2131,820.00106.500.00-211
536.750.00-2161,840.0095.500.00-224
530.950.00-2261,850.0092.530.00-635
523.600.00-2151,860.00100.100.00-239
506.450.00-5151,880.00105.120.00-265
483.120.00-1691,900.00116.670.00-476
482.850.00-4161,920.00124.900.00-249
404.100.00-1231,940.00120.890.00-429
473.600.00-1231,950.00123.600.00-472
466.100.00-2171,960.00127.400.00-246
439.980.00-4271,980.00131.700.00-250
416.080.00-16552,000.00137.800.00-6641
327.480.00-1242,050.00152.080.00-1101
346.450.00-2392,100.00173.500.00-4155
356.820.00-2542,150.00189.880.00-1162
358.850.00-11062,200.00218.250.00-1158
370.650.00-11422,250.00225.300.00-1169
255.700.00-21092,300.00270.830.00-3116
225.770.00-3432,350.00307.610.00-279
209.270.00-5742,400.00322.600.00-3145
201.000.00-7782,450.00351.700.00-3131
158.000.00-11082,500.00397.300.00-1105
148.880.00-1482,550.00419.660.00-2179
129.900.00-1892,600.00397.360.00-1295
124.770.00-1922,650.00426.620.00-2203
103.300.00-21782,700.00491.170.00-2169
86.800.00-41162,750.00658.590.00-1152
76.000.00-21832,800.00601.170.00-291
75.930.00-3952,850.00697.100.00-1137
61.900.00-11122,900.00670.000.00-5189
64.420.00-21032,950.00746.570.00-2128
45.000.00-503913,000.00782.000.00-1149
44.480.00-11013,050.00832.450.00-253
57.100.00-2423,100.00885.730.00-267
35.000.00-2683,150.00945.120.00-3685
31.300.00-2703,200.00992.860.00-2224
31.500.00-3563,250.00719.020.00-620
28.200.00-91093,300.001,105.500.00-218
25.350.00-1383,350.001,139.990.00-149
29.620.00-3943,400.001,177.670.00-240
26.000.00-11403,450.001,239.240.00-104
17.770.00-1953,500.001,309.010.00-2412
17.500.00-1203,550.001,311.100.00-235
17.000.00-2283,600.001,282.700.00-50
17.400.00-10393,650.00994.900.00-786
13.500.00-2623,700.00916.350.00-238
9.600.00-2963,750.00966.900.00-1515
10.400.00-1473,800.001,587.000.00-55
8.500.00-10343,850.001,537.500.00-10
7.680.00-11703,900.001,096.400.00-613
8.820.00-1333,950.00-----
9.500.00-14424,000.001,664.000.00-20
8.500.00-354,050.001,242.500.00-12054
6.750.00-31254,100.001,358.460.00--0
6.700.00-1784,150.001,392.000.00--0
6.800.00-12124,200.001,882.000.00-10
5.600.00-1864,300.002,029.380.00-20
4.800.00-12084,400.001,768.530.00-113
3.200.00-47604,500.001,876.620.00-40