Deutsche Märkte geschlossen
Nikkei 225
27.518,25 +41,38 (+0,15%) Dow Jones 30
32.340,00 -92,08 (-0,28%) Bitcoin EUR
25.071,41 +133,08 (+0,53%) CMC Crypto 200
597,05 +354,37 (+146,03%) Nasdaq Compositive
11.688,01 -80,83 (-0,69%) S&P 500
3.962,74 -14,79 (-0,37%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:22PM EDT. Markt geöffnet.
Calls
21. April 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 94.95 | 0.00 | - | 5 | 16 | 10.00 | 0.01 | 0.00 | - | - | 75 |
| 78.25 | 0.00 | - | - | 12 | 12.50 | - | - | - | - | - |
| 76.25 | 0.00 | - | - | 7 | 15.00 | - | - | - | - | - |
| 73.75 | 0.00 | - | - | 6 | 17.50 | - | - | - | - | - |
| 69.45 | 0.00 | - | - | 22 | 22.50 | - | - | - | - | - |
| 64.50 | 0.00 | - | 1 | 11 | 30.00 | - | - | - | - | - |
| 56.80 | 0.00 | - | - | 1 | 35.00 | - | - | - | - | - |
| 53.55 | 0.00 | - | 4 | 7 | 40.00 | 0.01 | 0.00 | - | 2 | 4 |
| 58.00 | 0.00 | - | 1 | 59 | 45.00 | 0.01 | 0.00 | - | 3 | 8,720 |
| 55.95 | 0.00 | - | 1 | 67 | 50.00 | 0.03 | 0.00 | - | 6 | 2,593 |
| 51.10 | 0.00 | - | 1 | 44 | 55.00 | 0.01 | 0.00 | - | 3 | 3,196 |
| 40.60 | -2.09 | -4.90% | 2 | 15 | 60.00 | 0.02 | +0.01 | +100.00% | 10 | 2,572 |
| 38.00 | 0.00 | - | 6 | 92 | 65.00 | 0.01 | 0.00 | - | 28 | 2,770 |
| 32.90 | 0.00 | - | 1 | 118 | 70.00 | 0.02 | -0.01 | -33.33% | 66 | 4,565 |
| 25.96 | -3.84 | -12.89% | 35 | 233 | 75.00 | 0.05 | +0.01 | +25.00% | 60 | 6,214 |
| 20.72 | -4.63 | -18.26% | 13 | 1,028 | 80.00 | 0.10 | 0.00 | - | 358 | 11,378 |
| - | - | - | - | - | 81.00 | 0.14 | +0.03 | +27.27% | 3 | 238 |
| - | - | - | - | - | 82.00 | 0.16 | +0.04 | +33.33% | 15 | 275 |
| 22.05 | 0.00 | - | 1 | 1 | 83.00 | 0.17 | 0.00 | - | 3 | 390 |
| - | - | - | - | - | 84.00 | 0.20 | +0.04 | +25.00% | 114 | 287 |
| 15.40 | -3.20 | -17.20% | 156 | 15,880 | 85.00 | 0.24 | +0.03 | +14.29% | 661 | 32,523 |
| 15.15 | -2.05 | -11.92% | 2 | 722 | 86.00 | 0.32 | +0.08 | +33.33% | 354 | 441 |
| 18.30 | 0.00 | - | 1 | 6 | 87.00 | 0.36 | +0.09 | +33.33% | 39 | 253 |
| - | - | - | - | - | 88.00 | 0.45 | +0.12 | +36.36% | 116 | 470 |
| 12.55 | -1.71 | -11.99% | 3 | 3 | 89.00 | 0.51 | +0.10 | +24.39% | 40 | 481 |
| 11.55 | -1.70 | -12.83% | 165 | 12,505 | 90.00 | 0.55 | +0.07 | +14.58% | 1,519 | 25,845 |
| 13.40 | 0.00 | - | 2 | 3 | 91.00 | 0.73 | +0.23 | +46.00% | 222 | 360 |
| 9.60 | -2.14 | -18.23% | 1 | 7 | 92.00 | 0.81 | +0.17 | +26.56% | 177 | 1,920 |
| 8.53 | -4.31 | -33.57% | 10 | 61 | 93.00 | 0.99 | +0.20 | +25.32% | 252 | 807 |
| 8.20 | -1.80 | -18.00% | 1 | 1 | 94.00 | 1.10 | +0.17 | +18.28% | 118 | 781 |
| 7.43 | -2.05 | -21.62% | 3,289 | 18,682 | 95.00 | 1.32 | +0.22 | +20.00% | 3,951 | 21,381 |
| 6.60 | -1.18 | -15.17% | 10 | 68 | 96.00 | 1.55 | +0.25 | +19.23% | 120 | 766 |
| 5.57 | -2.13 | -27.66% | 22 | 559 | 97.00 | 1.97 | +0.47 | +31.33% | 115 | 950 |
| 5.35 | -1.45 | -21.32% | 220 | 125 | 98.00 | 2.15 | +0.43 | +25.00% | 549 | 1,058 |
| 4.57 | -1.70 | -27.11% | 476 | 189 | 99.00 | 2.50 | +0.49 | +24.38% | 381 | 953 |
| 4.00 | -1.10 | -21.57% | 944 | 34,192 | 100.00 | 2.88 | +0.52 | +22.03% | 1,413 | 13,051 |
| 3.35 | -1.55 | -31.63% | 319 | 974 | 101.00 | 3.30 | +0.64 | +24.06% | 168 | 2,996 |
| 2.89 | -1.02 | -26.09% | 548 | 2,239 | 102.00 | 3.72 | +0.52 | +16.25% | 333 | 1,258 |
| 2.47 | -0.88 | -26.27% | 918 | 1,760 | 103.00 | 4.55 | +1.15 | +33.82% | 525 | 2,473 |
| 2.04 | -0.81 | -28.42% | 477 | 2,009 | 104.00 | 4.85 | +0.82 | +20.35% | 344 | 2,366 |
| 1.68 | -0.77 | -31.43% | 4,680 | 41,615 | 105.00 | 5.63 | +1.10 | +24.28% | 203 | 9,671 |
| 1.35 | -0.80 | -37.21% | 489 | 2,102 | 106.00 | 6.70 | +1.56 | +30.35% | 242 | 2,061 |
| 1.13 | -0.51 | -31.10% | 1,817 | 14,392 | 107.00 | 5.60 | 0.00 | - | 8 | 822 |
| 0.88 | -0.52 | -37.14% | 183 | 1,225 | 108.00 | 8.28 | +2.32 | +38.93% | 3 | 581 |
| 0.74 | -0.32 | -30.19% | 2,070 | 2,415 | 109.00 | 8.80 | +3.10 | +54.39% | 4 | 149 |
| 0.58 | -0.29 | -33.33% | 6,079 | 38,123 | 110.00 | 9.75 | +1.66 | +20.52% | 16 | 584 |
| 0.46 | -0.25 | -35.21% | 427 | 1,114 | 111.00 | 10.80 | +3.40 | +45.95% | 5 | 66 |
| 0.38 | -0.19 | -33.33% | 578 | 1,654 | 112.00 | 8.80 | 0.00 | - | 1 | 6 |
| 0.29 | -0.22 | -43.14% | 130 | 1,373 | 113.00 | 8.30 | 0.00 | - | - | 44 |
| 0.24 | -0.12 | -33.33% | 55 | 10,871 | 114.00 | 13.33 | +3.43 | +34.65% | 5 | 7 |
| 0.19 | -0.09 | -32.14% | 813 | 33,371 | 115.00 | 14.80 | +2.85 | +23.85% | 4 | 33 |
| 0.16 | -0.08 | -33.33% | 16 | 846 | 116.00 | 11.25 | 0.00 | - | - | 0 |
| 0.12 | -0.09 | -42.86% | 25 | 855 | 117.00 | 11.05 | 0.00 | - | - | 2 |
| 0.10 | -0.05 | -33.33% | 510 | 1,205 | 118.00 | - | - | - | - | - |
| 0.09 | -0.04 | -30.77% | 58 | 952 | 119.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 186 | 15,044 | 120.00 | 19.55 | +5.26 | +36.81% | 35 | 62 |
| 0.05 | 0.00 | - | 42 | 5,244 | 125.00 | 24.20 | +1.17 | +5.08% | 1 | 1 |
| 0.04 | +0.01 | +33.33% | 11 | 3,310 | 130.00 | 25.01 | 0.00 | - | 1 | 4 |
| 0.02 | 0.00 | - | 53 | 2,852 | 135.00 | 28.22 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 7,454 | 140.00 | 40.30 | 0.00 | - | 107 | 0 |
| 0.02 | 0.00 | - | 4 | 1,914 | 145.00 | 38.53 | 0.00 | - | 20 | 0 |
| 0.01 | -0.01 | -50.00% | 4 | 1,408 | 150.00 | 46.65 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 28 | 1,094 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 404 | 657 | 160.00 | 65.69 | 0.00 | - | 12 | 0 |
| 0.04 | 0.00 | - | 2 | 566 | 165.00 | 80.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 40 | 391 | 170.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 7 | 342 | 175.00 | 84.15 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 5 | 235 | 180.00 | 85.31 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 152 | 185.00 | 89.87 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 216 | 190.00 | 95.83 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 268 | 195.00 | 100.63 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 1,022 | 200.00 | 107.80 | 0.00 | - | 1 | 0 |
