Deutsche Märkte öffnen in 3 Stunden 58 Minuten
Nikkei 225
26.851,15 +191,40 (+0,72%) Dow Jones 30
32.654,59 +431,17 (+1,34%) BTC-EUR
28.670,09 -33,59 (-0,12%) CMC Crypto 200
679,65 +436,97 (+180,06%) Nasdaq Compositive
11.984,52 +321,73 (+2,76%) S&P 500
4.088,85 +80,84 (+2,02%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,000.00 | 13.65 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 1,100.00 | 16.10 | 0.00 | - | 1 | 2 |
| 1,313.60 | 0.00 | - | 2 | 66 | 1,120.00 | 15.29 | 0.00 | - | 3 | 111 |
| 1,502.65 | 0.00 | - | 16 | 10 | 1,140.00 | 16.80 | 0.00 | - | 1 | 10 |
| 1,468.88 | 0.00 | - | 4 | 8 | 1,160.00 | 10.77 | 0.00 | - | 1 | 5 |
| 1,449.90 | 0.00 | - | 2 | 7 | 1,180.00 | 14.20 | 0.00 | - | 32 | 18 |
| 1,244.88 | 0.00 | - | 4 | 12 | 1,200.00 | 22.78 | 0.00 | - | 1 | 9 |
| 1,428.26 | 0.00 | - | 4 | 3 | 1,220.00 | 12.60 | 0.00 | - | 3 | 4 |
| 1,408.23 | 0.00 | - | 16 | 1 | 1,240.00 | 17.99 | 0.00 | - | 1 | 3 |
| 1,389.72 | 0.00 | - | 8 | 16 | 1,260.00 | 14.23 | 0.00 | - | 12 | 6 |
| 1,356.47 | 0.00 | - | 4 | 27 | 1,280.00 | 19.00 | 0.00 | - | 8 | 7 |
| 1,343.23 | 0.00 | - | 4 | 17 | 1,300.00 | 24.00 | 0.00 | - | 1 | 25 |
| 1,579.00 | 0.00 | - | 2 | 9 | 1,320.00 | 29.49 | 0.00 | - | 2 | 27 |
| 1,190.00 | 0.00 | - | 2 | 7 | 1,340.00 | 15.80 | 0.00 | - | 1 | 6 |
| 1,421.88 | 0.00 | - | 4 | 3 | 1,360.00 | 31.57 | 0.00 | - | 2 | 7 |
| 1,268.25 | 0.00 | - | 4 | 5 | 1,380.00 | 46.00 | 0.00 | - | 1 | 8 |
| 1,084.00 | 0.00 | - | 2 | 10 | 1,400.00 | 39.15 | 0.00 | - | 1 | 47 |
| 1,227.41 | 0.00 | - | 2 | 1 | 1,420.00 | 39.45 | 0.00 | - | 8 | 13 |
| 1,218.45 | 0.00 | - | 4 | 4 | 1,440.00 | 34.10 | 0.00 | - | 1 | 2 |
| 1,385.25 | 0.00 | - | 2 | 3 | 1,460.00 | 52.40 | 0.00 | - | 39 | 21 |
| 1,314.13 | 0.00 | - | 12 | 5 | 1,480.00 | 55.20 | 0.00 | - | - | 20 |
| 872.01 | 0.00 | - | 5 | 11 | 1,500.00 | 51.15 | 0.00 | - | 1 | 60 |
| 1,254.35 | 0.00 | - | 1 | 19 | 1,520.00 | 42.19 | 0.00 | - | - | 0 |
| 1,236.65 | 0.00 | - | 1 | 7 | 1,540.00 | 60.45 | 0.00 | - | 2 | 10 |
| 1,240.13 | 0.00 | - | 2 | 2 | 1,560.00 | 62.00 | 0.00 | - | 1 | 7 |
| 1,221.77 | 0.00 | - | 6 | 4 | 1,580.00 | 32.60 | 0.00 | - | 2 | 2 |
| 802.73 | 0.00 | - | 3 | 23 | 1,600.00 | 64.10 | 0.00 | - | 10 | 71 |
| 1,168.34 | 0.00 | - | 2 | 8 | 1,620.00 | 68.26 | 0.00 | - | 3 | 19 |
| 1,220.78 | 0.00 | - | 2 | 7 | 1,640.00 | 45.80 | 0.00 | - | 2 | 1 |
| 1,180.75 | 0.00 | - | 6 | 2 | 1,660.00 | - | - | - | - | - |
| 1,094.68 | 0.00 | - | 3 | 4 | 1,680.00 | 69.00 | 0.00 | - | 1 | 3 |
| 710.10 | 0.00 | - | 2 | 18 | 1,700.00 | 89.00 | 0.00 | - | 3 | 116 |
| 1,059.68 | 0.00 | - | 1 | 3 | 1,720.00 | 81.30 | 0.00 | - | 5 | 60 |
| 952.22 | 0.00 | - | 1 | 19 | 1,740.00 | 104.53 | 0.00 | - | 2 | 12 |
| 724.87 | 0.00 | - | 1 | 27 | 1,760.00 | 59.24 | 0.00 | - | 2 | 20 |
| 1,097.95 | 0.00 | - | 1 | 4 | 1,780.00 | 63.53 | 0.00 | - | 14 | 12 |
| 643.14 | 0.00 | - | 2 | 7 | 1,800.00 | 137.55 | 0.00 | - | 2 | 72 |
| 1,182.76 | 0.00 | - | 1 | 2 | 1,820.00 | 100.90 | 0.00 | - | 2 | 12 |
| 922.20 | 0.00 | - | 1 | 1 | 1,840.00 | 72.10 | 0.00 | - | 8 | 10 |
| 1,134.98 | 0.00 | - | 2 | 2 | 1,860.00 | 111.80 | 0.00 | - | 11 | 57 |
| 931.10 | 0.00 | - | 2 | 30 | 1,880.00 | 123.60 | 0.00 | - | 30 | 60 |
| 569.60 | 0.00 | - | 1 | 24 | 1,900.00 | 152.30 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 1,920.00 | 125.62 | 0.00 | - | 2 | 8 |
| 822.10 | 0.00 | - | 1 | 2 | 1,940.00 | 156.90 | 0.00 | - | 13 | 18 |
| 890.40 | 0.00 | - | 2 | 17 | 1,960.00 | 143.10 | 0.00 | - | 1 | 11 |
| 883.39 | 0.00 | - | 4 | 4 | 1,980.00 | 166.70 | 0.00 | - | 7 | 69 |
| 558.27 | 0.00 | - | 2 | 88 | 2,000.00 | 150.20 | -49.80 | -24.90% | 1 | 304 |
| 497.24 | 0.00 | - | 1 | 14 | 2,050.00 | 164.85 | -19.15 | -10.41% | 1 | 122 |
| 494.00 | 0.00 | - | 1 | 50 | 2,100.00 | 183.60 | -14.25 | -7.20% | 46 | 364 |
| 864.57 | 0.00 | - | 2 | 23 | 2,110.00 | 185.75 | -16.27 | -8.05% | 1 | 17 |
| 858.48 | 0.00 | - | 2 | 9 | 2,120.00 | 226.10 | 0.00 | - | 2 | 5 |
| 850.41 | 0.00 | - | - | 2 | 2,130.00 | 208.22 | 0.00 | - | 1 | 6 |
| 450.00 | 0.00 | - | 1 | 15 | 2,140.00 | 193.10 | 0.00 | - | 2 | 7 |
| 452.70 | 0.00 | - | 42 | 32 | 2,150.00 | 209.20 | -42.08 | -16.75% | 43 | 87 |
| 436.70 | 0.00 | - | 3 | 12 | 2,160.00 | 238.73 | 0.00 | - | 10 | 16 |
| 426.30 | 0.00 | - | 1 | 10 | 2,170.00 | 239.30 | 0.00 | - | 1 | 26 |
| 803.40 | 0.00 | - | 2 | 9 | 2,180.00 | 205.98 | 0.00 | - | 4 | 14 |
| 794.10 | 0.00 | - | 4 | 7 | 2,190.00 | 228.25 | 0.00 | - | 2 | 12 |
| 415.00 | 0.00 | - | 1 | 42 | 2,200.00 | 240.26 | 0.00 | - | 7 | 109 |
| 348.98 | 0.00 | - | 1 | 7 | 2,210.00 | 223.73 | 0.00 | - | 2 | 31 |
| 407.90 | 0.00 | - | 5 | 10 | 2,220.00 | 270.40 | 0.00 | - | 1 | 19 |
| 400.10 | 0.00 | - | 1 | 15 | 2,230.00 | 183.29 | 0.00 | - | 14 | 14 |
| 759.40 | 0.00 | - | 4 | 8 | 2,240.00 | 273.38 | 0.00 | - | 1 | 29 |
| 390.10 | 0.00 | - | 2 | 16 | 2,250.00 | 263.29 | 0.00 | - | 5 | 68 |
| 399.00 | 0.00 | - | 1 | 14 | 2,260.00 | 269.80 | 0.00 | - | 2 | 56 |
| 389.70 | 0.00 | - | 4 | 25 | 2,270.00 | 325.60 | 0.00 | - | 4 | 36 |
| 500.23 | 0.00 | - | 2 | 57 | 2,280.00 | 319.08 | 0.00 | - | 1 | 69 |
| 494.52 | 0.00 | - | 2 | 92 | 2,290.00 | 253.81 | 0.00 | - | 2 | 258 |
| 361.00 | 0.00 | - | 6 | 78 | 2,300.00 | 332.00 | 0.00 | - | 1 | 204 |
| 310.00 | 0.00 | - | 6 | 58 | 2,350.00 | 325.05 | 0.00 | - | 1 | 81 |
| 300.10 | -33.73 | -10.10% | 2 | 83 | 2,400.00 | 331.90 | 0.00 | - | 6 | 176 |
| 279.17 | -7.83 | -2.73% | 3 | 37 | 2,450.00 | 343.86 | -45.96 | -11.79% | 1 | 40 |
| 260.00 | -24.35 | -8.56% | 4 | 128 | 2,500.00 | 401.64 | 0.00 | - | 2 | 52 |
| 237.20 | +2.30 | +0.98% | 11 | 61 | 2,550.00 | 409.03 | 0.00 | - | 1 | 33 |
| 215.16 | 0.00 | - | 1 | 181 | 2,600.00 | 475.60 | 0.00 | - | 2 | 87 |
| 198.22 | -15.32 | -7.17% | 10 | 80 | 2,650.00 | 490.23 | 0.00 | - | 4 | 38 |
| 187.00 | -19.40 | -9.40% | 1 | 214 | 2,700.00 | 580.20 | 0.00 | - | 1 | 119 |
| 173.88 | 0.00 | - | 1 | 92 | 2,750.00 | 589.71 | 0.00 | - | 3 | 188 |
| 166.00 | 0.00 | - | 2 | 148 | 2,800.00 | 596.47 | 0.00 | - | 4 | 225 |
| 144.10 | 0.00 | - | 1 | 49 | 2,850.00 | 663.00 | 0.00 | - | 1 | 80 |
| 126.00 | 0.00 | - | 4 | 257 | 2,900.00 | 659.03 | 0.00 | - | 1 | 90 |
| 161.25 | 0.00 | - | 1 | 96 | 2,950.00 | 714.97 | 0.00 | - | 1 | 72 |
| 98.50 | 0.00 | - | 7 | 320 | 3,000.00 | 750.60 | 0.00 | - | 5 | 204 |
| 103.97 | 0.00 | - | 1 | 70 | 3,050.00 | 574.27 | 0.00 | - | 1 | 20 |
| 100.00 | 0.00 | - | 1 | 101 | 3,100.00 | 864.90 | 0.00 | - | 3 | 40 |
| 87.98 | 0.00 | - | 1 | 39 | 3,150.00 | 857.65 | 0.00 | - | 2 | 6 |
| 72.00 | 0.00 | - | 3 | 445 | 3,200.00 | 994.00 | 0.00 | - | 1 | 13 |
| 66.31 | 0.00 | - | 3 | 95 | 3,250.00 | 946.35 | 0.00 | - | 2 | 36 |
| 60.85 | 0.00 | - | 3 | 187 | 3,300.00 | 957.98 | 0.00 | - | 2 | 66 |
| 64.50 | 0.00 | - | 1 | 70 | 3,350.00 | 954.54 | 0.00 | - | 2 | 21 |
| 50.50 | 0.00 | - | 2 | 214 | 3,400.00 | 1,049.53 | 0.00 | - | 2 | 9 |
| 46.65 | 0.00 | - | 3 | 17 | 3,450.00 | 1,031.00 | 0.00 | - | 3 | 7 |
| 42.91 | 0.00 | - | 6 | 286 | 3,500.00 | 1,159.00 | 0.00 | - | 1 | 235 |
| 46.63 | 0.00 | - | 1 | 16 | 3,550.00 | 1,263.60 | 0.00 | - | 1 | 17 |
| 45.00 | 0.00 | - | 1 | 433 | 3,600.00 | 1,312.15 | 0.00 | - | 1 | 23 |
| 41.50 | 0.00 | - | 1 | 21 | 3,700.00 | 1,208.34 | 0.00 | - | 1 | 7 |
| 30.55 | 0.00 | - | 1 | 33 | 3,800.00 | 1,408.57 | 0.00 | - | 1 | 101 |
| 26.00 | 0.00 | - | 1 | 117 | 3,900.00 | 1,662.17 | 0.00 | - | 24 | 0 |
| 19.10 | -4.77 | -19.98% | 42 | 151 | 4,000.00 | 1,410.00 | 0.00 | - | 1 | 60 |
| 21.80 | 0.00 | - | 1 | 59 | 4,100.00 | 1,271.50 | 0.00 | - | 10 | 118 |
| 16.94 | 0.00 | - | 1 | 141 | 4,200.00 | 1,496.27 | 0.00 | - | 5 | 66 |
| 13.10 | -17.80 | -57.61% | 1 | 61 | 4,300.00 | 1,956.80 | 0.00 | - | 2 | 0 |
| 11.30 | -3.65 | -24.41% | 4 | 113 | 4,400.00 | 1,683.86 | 0.00 | - | 2 | 0 |
| 10.30 | -6.70 | -39.41% | 13 | 347 | 4,500.00 | 1,711.20 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. Alle Rechte vorbehalten.
