Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
99,37+1,85 (+1,90%)
Börsenschluss: 04:00PM EST
99,36 -0,01 (-0,01%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Calls
17. März 2023
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
46.780.00-609045.000.010.00-2832
47.760.00-112750.000.02+0.01+100.00%1870
35.950.00-84152.000.020.00-3831,069
36.450.00-71753.000.020.00-324797
35.550.00-62954.000.030.00-50179
42.500.00-22755.000.030.00-2233
32.050.00--1456.000.020.00-11,454
31.350.00-61657.000.030.00-150586
30.700.00-13758.000.030.00-1,213810
29.100.00-181859.000.04-0.01-20.00%1151
33.550.00-21760.000.030.00-2778
26.200.00-215861.000.050.00-1104
27.850.00-110262.000.090.00-5261
28.350.00-410063.000.110.00-30318
27.640.00-198464.000.06-0.04-40.00%3948
27.740.00-329265.000.07-0.02-22.22%72,516
24.650.00-1320366.000.120.00-5634
30.960.00-524467.000.10-0.03-23.08%151,900
22.550.00-643668.000.120.00-2587
18.300.00-611069.000.170.00-2272
29.350.00-139970.000.15-0.01-6.25%1,2735,035
17.050.00-613971.000.14-0.13-48.15%9491
17.440.00-105372.000.300.00-36389
18.580.00-13473.000.260.00-3843
18.210.00-117074.000.20-0.09-31.03%3774
25.96+2.77+11.94%184275.000.24-0.07-22.58%654,562
15.450.00-29376.000.30-0.05-14.29%1913
16.000.00-210077.000.29-0.14-32.56%29774
11.650.00-62777.500.32-0.11-25.58%11,952
21.000.00-16978.000.34-0.10-22.73%71,342
19.100.00-212079.000.39-0.17-30.36%91,387
21.20+2.75+14.91%151,45080.000.45-0.13-22.41%1013,621
15.350.00-188481.000.48-0.17-26.15%81,470
14.040.00-288582.000.57-0.19-25.00%2382,418
10.930.00-123982.500.59-0.20-25.32%1101,905
18.200.00-443583.000.64-0.20-23.81%2221,594
12.290.00-180384.000.79-0.19-19.39%216,886
16.40+2.37+16.89%322,67185.000.90-0.21-18.92%9008,556
10.800.00-195986.000.94-0.31-24.80%752,598
13.70+3.70+37.00%33,29987.001.12-0.25-18.25%554,740
12.800.00-51,92887.501.20-0.28-18.92%2817,208
13.05+1.45+12.50%23,23088.001.20-0.39-24.53%6552,653
10.500.00-51,59789.001.49-0.28-15.82%1,5803,504
12.10+2.10+21.00%1495,99690.001.65-0.34-17.09%98813,999
10.07+0.89+9.69%12,09591.001.77-0.45-20.27%1143,526
10.24+2.08+25.49%72,33192.002.06-0.40-16.26%2694,100
9.95+2.10+26.75%353,24392.502.12-0.51-19.39%2394,032
9.05+1.50+19.87%71,36293.002.34-0.44-15.83%1916,299
8.84+1.79+25.39%272,68294.002.62-0.63-19.38%2703,014
8.00+1.55+24.03%41113,11295.002.88-0.53-15.54%2,35211,315
7.13+1.28+21.88%981,94696.003.00-1.05-25.93%1602,898
6.95+1.60+29.91%1226,43397.003.35-0.91-21.36%704,333
6.40+1.40+28.00%2631,99897.503.54-1.01-22.20%1,0402,324
6.00+1.30+27.66%1,1333,13498.003.99-0.76-16.00%1552,507
5.35+1.15+27.38%3962,46399.004.45-0.80-15.24%1296,084
4.83+1.03+27.11%1,42449,918100.004.90-0.90-15.52%1,26150,204
3.70+0.93+33.57%4,5194,580102.506.25-1.54-19.77%4,0893,665
2.66+0.71+36.41%1,63815,397105.007.77-1.43-15.54%1588,358
1.93+0.56+40.88%2903,288107.509.25-2.40-20.60%563,860
1.41+0.44+45.36%801,798109.7513.650.00-23110
1.33+0.40+43.01%7308,900110.0010.85-2.51-18.79%475,333
1.31+0.46+54.12%57812110.2512.05-1.85-13.31%7124
1.43+0.57+66.28%381,020110.5013.200.00-6314
1.21+0.38+45.78%80605110.7511.75-2.45-17.25%11332
1.18+0.37+45.68%2451,002111.0011.85-2.85-19.39%11307
0.94+0.21+28.77%63298111.2514.600.00-1118
1.18+0.42+55.26%235717111.5012.35-2.70-17.94%1111
1.12+0.44+64.71%280538111.7515.150.00-565
1.13+0.43+61.43%1131,926112.0014.700.00-2256
1.01+0.37+57.81%100641112.2516.000.00-718
0.96+0.31+47.69%305,519112.5018.700.00-204,816
0.97+0.39+67.24%20351112.7516.000.00-5107
0.87+0.30+52.63%33678113.0014.300.00-213
0.91+0.36+65.45%20347113.2516.700.00-18
0.65+0.12+22.64%15700113.5025.950.00-231
0.510.00-43573113.7516.450.00-411
0.81+0.33+68.75%31654114.0016.450.00-414
0.470.00-12315114.2516.700.00-110
0.79+0.33+71.74%11776114.5027.950.00-2107
0.430.00-14382114.7528.400.00-57
0.70+0.25+55.56%5996,073115.0016.10-0.65-3.88%5732
0.53+0.13+32.50%89310115.2516.500.00-18
0.400.00-12218115.5015.890.00-415
0.380.00-65307115.7526.400.00-17
0.63+0.27+75.00%16448116.0019.210.00-3038
0.350.00-13387116.2529.950.00-1151
0.53+0.18+51.43%13693116.5030.090.00-1870
0.58+0.25+75.76%12331116.7530.370.00-1190
0.50+0.17+51.52%33702117.0020.290.00-203203
0.51+0.20+64.52%12334117.2529.000.00-150
0.46+0.16+53.33%471,022117.5024.100.00-350290
0.51+0.22+75.86%11470117.7531.800.00-139
0.44+0.16+57.14%121,741118.0018.080.00-100
0.270.00-22492118.2530.950.00-3640
0.46+0.20+76.92%11418118.5031.390.00-2400
0.45+0.19+73.08%33388118.7531.950.00-10
0.38+0.13+52.00%12726119.0019.290.00-66
0.37+0.13+54.17%12466119.2532.680.00-1400
0.38+0.15+65.22%16990119.5029.600.00-6550
0.35+0.12+52.17%12554119.7529.800.00-1,3400
0.34+0.12+54.55%1913,397120.0020.20-2.35-10.42%8689
0.220.00-3670120.2530.220.00-1,4760
0.36+0.19+111.76%219575120.5032.630.00-20
0.27+0.10+58.82%363,408122.5022.750.00-88
0.21+0.08+61.54%2815,309125.0028.380.00-20
0.15+0.04+36.36%22,429127.5037.650.00-10
0.13+0.04+44.44%1014,503130.0035.090.00-19520
0.09+0.02+28.57%53,013132.5036.600.00-2,9730
0.10+0.05+100.00%5086,250135.0044.100.00-200
0.07+0.02+40.00%14,034137.5047.250.00-90
0.07+0.03+75.00%364,082140.0041.05-3.05-6.92%10
0.040.00-33,856142.5044.950.00-7330
0.05+0.01+25.00%23,205145.0054.650.00-330
0.030.00-11,129147.5050.440.00-50
0.04+0.01+33.33%2107,306150.0063.500.00-10
0.040.00-402,218152.5055.500.00-40
0.030.00-32,795155.0059.850.00-9220
0.020.00-601,246157.5037.750.00-70
0.030.00-101,862160.0064.000.00-9020
0.020.00-1401,607162.5035.950.00---
0.03+0.01+50.00%12,256165.0067.780.00-10
0.020.00-1401,186167.5078.560.00-20
0.030.00-61,952170.0071.100.00-10
0.020.00-402,934172.5061.960.00--0
0.010.00-3101,455175.0078.600.00-30
0.010.00-60526177.5065.560.00--0
0.010.00-3601180.0064.140.00---
0.010.00-16749182.5049.750.00---
0.010.00-81,439185.0045.820.00---
0.010.00-11,930187.5048.350.00---
0.020.00-3972190.00103.700.00-10
0.010.00-100777192.5076.880.00---
0.020.00-13,485195.0054.820.00---
0.010.00-1876197.50-----
0.010.00-268,972200.00110.950.00-10
0.010.00-16137202.5062.130.00---
0.010.00-12,550205.0067.920.00---
0.010.00-21,536207.5069.600.00---
0.010.00-34,033210.0094.100.00---
0.010.00-101,978215.00101.470.00---
0.010.00-54,298220.0088.430.00---
0.010.00-117,444225.00128.610.00-20
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