Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
27.077,30 +7,93 (+0,03%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. März 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,268.60 | 0.00 | - | - | 1 | 1,000.00 | 6.84 | -4.31 | -38.65% | 3 | 17 |
| 1,175.99 | 0.00 | - | - | 0 | 1,100.00 | 12.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,200.00 | 14.86 | -8.59 | -36.63% | 2 | 8 |
| 1,045.15 | 0.00 | - | - | 1 | 1,240.00 | - | - | - | - | - |
| 1,056.94 | 0.00 | - | 4 | 44 | 1,280.00 | 22.50 | -0.50 | -2.17% | 2 | 39 |
| 1,342.95 | 0.00 | - | 28 | 12 | 1,300.00 | 22.70 | 0.00 | - | 1 | 5 |
| 1,021.07 | 0.00 | - | 4 | 2 | 1,320.00 | 10.00 | 0.00 | - | 3 | 33 |
| 1,302.55 | 0.00 | - | - | 5 | 1,340.00 | 14.60 | 0.00 | - | 2 | 33 |
| 1,281.24 | 0.00 | - | 6 | 13 | 1,360.00 | 38.00 | 0.00 | - | 2 | 23 |
| 987.10 | 0.00 | - | 1 | 1 | 1,380.00 | 12.20 | 0.00 | - | 1 | 6 |
| 1,244.10 | 0.00 | - | 18 | 10 | 1,400.00 | 29.08 | 0.00 | - | 2 | 9 |
| 1,226.73 | 0.00 | - | 2 | 2 | 1,420.00 | 14.88 | 0.00 | - | - | 3 |
| 1,209.71 | 0.00 | - | 2 | 2 | 1,440.00 | 14.35 | 0.00 | - | 5 | 1 |
| 1,305.45 | 0.00 | - | - | 1 | 1,460.00 | 51.70 | 0.00 | - | 30 | 32 |
| 1,173.00 | 0.00 | - | - | 1 | 1,480.00 | 21.72 | 0.00 | - | 12 | 8 |
| 793.86 | +86.79 | +12.27% | 2 | 39 | 1,500.00 | 61.30 | 0.00 | - | 15 | 82 |
| 1,254.60 | 0.00 | - | - | 1 | 1,520.00 | 44.01 | 0.00 | - | 2 | 6 |
| 827.40 | 0.00 | - | 1 | 1 | 1,540.00 | - | - | - | - | - |
| 819.00 | 0.00 | - | - | 1 | 1,550.00 | 28.12 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,560.00 | 37.41 | 0.00 | - | 8 | 4 |
| 794.10 | 0.00 | - | 1 | 2 | 1,580.00 | 39.55 | 0.00 | - | 4 | 2 |
| 725.08 | -80.01 | -9.94% | 1 | 60 | 1,600.00 | 65.65 | 0.00 | - | 2 | 14 |
| 586.87 | 0.00 | - | 2 | 50 | 1,620.00 | 34.57 | 0.00 | - | 2 | 23 |
| 1,111.20 | 0.00 | - | 2 | 27 | 1,640.00 | 59.30 | -12.64 | -17.57% | 1 | 44 |
| 965.28 | 0.00 | - | 2 | 1 | 1,650.00 | 60.68 | 0.00 | - | 3 | 55 |
| 1,160.00 | 0.00 | - | - | 1 | 1,660.00 | - | - | - | - | - |
| 1,025.70 | 0.00 | - | 2 | 14 | 1,680.00 | 25.06 | 0.00 | - | 2 | 1 |
| 531.94 | 0.00 | - | 2 | 10 | 1,700.00 | 70.00 | -27.00 | -27.84% | 18 | 58 |
| 1,113.52 | 0.00 | - | - | 3 | 1,720.00 | 79.02 | 0.00 | - | 1 | 8 |
| 501.78 | 0.00 | - | 20 | 13 | 1,740.00 | 105.80 | 0.00 | - | 4 | 7 |
| 789.10 | 0.00 | - | 1 | 1 | 1,750.00 | 72.50 | 0.00 | - | 5 | 9 |
| 912.82 | 0.00 | - | 4 | 3 | 1,760.00 | 115.70 | 0.00 | - | 2 | 5 |
| 509.48 | 0.00 | - | 2 | 11 | 1,780.00 | 82.93 | 0.00 | - | 14 | 21 |
| 562.78 | +60.35 | +12.01% | 7 | 26 | 1,800.00 | 89.00 | -30.40 | -25.46% | 17 | 265 |
| 550.00 | 0.00 | - | 1 | 12 | 1,820.00 | - | - | - | - | - |
| 527.60 | -0.35 | -0.07% | 2 | 16 | 1,840.00 | 134.10 | 0.00 | - | 22 | 13 |
| 507.95 | -327.37 | -39.19% | 4 | 17 | 1,850.00 | 136.45 | 0.00 | - | 24 | 28 |
| 580.85 | 0.00 | - | 18 | 14 | 1,860.00 | 140.20 | 0.00 | - | 21 | 28 |
| 405.00 | 0.00 | - | 2 | 15 | 1,880.00 | 152.00 | 0.00 | - | 41 | 53 |
| 469.47 | +34.43 | +7.91% | 38 | 54 | 1,900.00 | 115.10 | -32.89 | -22.22% | 2 | 63 |
| 514.05 | 0.00 | - | 2 | 19 | 1,920.00 | 145.10 | 0.00 | - | 21 | 38 |
| 552.92 | 0.00 | - | 28 | 23 | 1,940.00 | 163.61 | 0.00 | - | 20 | 17 |
| 439.30 | +103.30 | +30.74% | 1 | 17 | 1,950.00 | 130.23 | -41.57 | -24.20% | 2 | 58 |
| 535.87 | 0.00 | - | 24 | 19 | 1,960.00 | 134.40 | -41.30 | -23.51% | 4 | 11 |
| 386.40 | 0.00 | - | 2 | 20 | 1,980.00 | 138.57 | -31.49 | -18.52% | 16 | 19 |
| 413.25 | +61.18 | +17.38% | 2 | 610 | 2,000.00 | 147.30 | -48.70 | -24.85% | 58 | 618 |
| 336.52 | 0.00 | - | 2 | 17 | 2,050.00 | 169.30 | -18.70 | -9.95% | 20 | 78 |
| 358.20 | +39.47 | +12.38% | 8 | 27 | 2,100.00 | 183.25 | -33.29 | -15.37% | 2 | 116 |
| 326.78 | +56.78 | +21.03% | 2 | 12 | 2,150.00 | 204.48 | -34.52 | -14.44% | 5 | 44 |
| 291.20 | +31.16 | +11.98% | 42 | 51 | 2,200.00 | 229.23 | -46.92 | -16.99% | 7 | 153 |
| 282.00 | +41.55 | +17.28% | 11 | 37 | 2,250.00 | 249.38 | -43.02 | -14.71% | 2 | 140 |
| 218.24 | 0.00 | - | 2 | 41 | 2,300.00 | 273.35 | -47.20 | -14.72% | 30 | 110 |
| 230.18 | +32.98 | +16.72% | 3 | 25 | 2,350.00 | 299.63 | -41.77 | -12.23% | 16 | 69 |
| 192.30 | +17.73 | +10.16% | 1 | 29 | 2,400.00 | 330.31 | -62.71 | -15.96% | 43 | 129 |
| 156.06 | 0.00 | - | 6 | 51 | 2,450.00 | 357.37 | -63.83 | -15.15% | 6 | 130 |
| 174.50 | +33.35 | +23.63% | 2 | 70 | 2,500.00 | 391.48 | -67.83 | -14.77% | 2 | 90 |
| 128.71 | 0.00 | - | 10 | 35 | 2,550.00 | 436.54 | -58.65 | -11.84% | 44 | 164 |
| 140.18 | +26.39 | +23.19% | 2 | 92 | 2,600.00 | 464.49 | -70.28 | -13.14% | 2 | 294 |
| 125.29 | +22.09 | +21.41% | 3 | 77 | 2,650.00 | 520.20 | -40.08 | -7.15% | 28 | 210 |
| 111.97 | +22.62 | +25.32% | 35 | 160 | 2,700.00 | 555.93 | -57.08 | -9.31% | 4 | 169 |
| 97.80 | +18.50 | +23.33% | 4 | 116 | 2,750.00 | 629.55 | 0.00 | - | 8 | 154 |
| 70.05 | 0.00 | - | 80 | 173 | 2,800.00 | 612.97 | -104.66 | -14.58% | 1 | 74 |
| 79.20 | +15.00 | +23.36% | 2 | 66 | 2,850.00 | 678.06 | +54.56 | +8.75% | 42 | 84 |
| 70.20 | +12.80 | +22.30% | 4 | 124 | 2,900.00 | 696.70 | +1.44 | +0.21% | 14 | 93 |
| 62.30 | +11.80 | +23.37% | 2 | 109 | 2,950.00 | 751.75 | -103.38 | -12.09% | 2 | 103 |
| 55.00 | +10.62 | +23.93% | 1 | 265 | 3,000.00 | 784.55 | -65.45 | -7.70% | 3 | 136 |
| 40.05 | 0.00 | - | 14 | 68 | 3,050.00 | 562.79 | 0.00 | - | 2 | 51 |
| 31.08 | 0.00 | - | 3 | 48 | 3,100.00 | 598.81 | 0.00 | - | 4 | 29 |
| 60.60 | 0.00 | - | 2 | 72 | 3,150.00 | 1,090.05 | 0.00 | - | 1 | 68 |
| 33.20 | +5.95 | +21.83% | 1 | 55 | 3,200.00 | 578.40 | 0.00 | - | 15 | 12 |
| 24.10 | 0.00 | - | 2 | 61 | 3,250.00 | 719.02 | 0.00 | - | 6 | 20 |
| 20.50 | 0.00 | - | 6 | 102 | 3,300.00 | 657.18 | 0.00 | - | 2 | 18 |
| 29.90 | 0.00 | - | 1 | 29 | 3,350.00 | 691.20 | 0.00 | - | 3 | 7 |
| 19.22 | 0.00 | - | 2 | 50 | 3,400.00 | 1,045.70 | 0.00 | - | 1 | 11 |
| 25.33 | 0.00 | - | 4 | 134 | 3,450.00 | 958.81 | 0.00 | - | 10 | 0 |
| 13.92 | 0.00 | - | 1 | 80 | 3,500.00 | 1,210.00 | 0.00 | - | 1 | 0 |
| 42.65 | 0.00 | - | 1 | 12 | 3,550.00 | 786.65 | 0.00 | - | 2 | 35 |
| 14.50 | +2.50 | +20.83% | 3 | 21 | 3,600.00 | 1,282.70 | 0.00 | - | 5 | 0 |
| 13.00 | -3.10 | -19.25% | 1 | 46 | 3,650.00 | 994.90 | 0.00 | - | 7 | 86 |
| 26.50 | 0.00 | - | 1 | 63 | 3,700.00 | 916.35 | 0.00 | - | 2 | 38 |
| 9.60 | 0.00 | - | 2 | 96 | 3,750.00 | 966.90 | 0.00 | - | 15 | 15 |
| 21.00 | 0.00 | - | 1 | 47 | 3,800.00 | 1,478.50 | 0.00 | - | 5 | 0 |
| 17.26 | 0.00 | - | 1 | 32 | 3,850.00 | 1,184.93 | 0.00 | - | 2 | 21 |
| 15.96 | 0.00 | - | 1 | 166 | 3,900.00 | 1,096.40 | 0.00 | - | 6 | 13 |
| 14.50 | 0.00 | - | 10 | 32 | 3,950.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 1 | 471 | 4,000.00 | 1,664.00 | 0.00 | - | 2 | 0 |
| 6.20 | 0.00 | - | 1 | 2 | 4,050.00 | 1,242.50 | 0.00 | - | 120 | 54 |
| 8.38 | 0.00 | - | 5 | 108 | 4,100.00 | 1,358.46 | 0.00 | - | - | 0 |
| 11.30 | 0.00 | - | 24 | 76 | 4,150.00 | 1,392.00 | 0.00 | - | - | 0 |
| 5.79 | 0.00 | - | 6 | 208 | 4,200.00 | 1,882.00 | 0.00 | - | 1 | 0 |
| 4.77 | 0.00 | - | 6 | 98 | 4,300.00 | 1,558.42 | 0.00 | - | 4 | 67 |
| 4.37 | 0.00 | - | 2 | 221 | 4,400.00 | 1,768.53 | 0.00 | - | 1 | 13 |
| 4.94 | +1.24 | +33.51% | 2 | 794 | 4,500.00 | 1,876.62 | 0.00 | - | 4 | 0 |
© 2022 Yahoo. Alle Rechte vorbehalten.
