Deutsche Märkte öffnen in 5 Stunden 24 Minuten
Nikkei 225
29.542,75-641,21(-2,12%)Dow Jones 30
34.299,99-569,38(-1,63%)BTC-EUR
35.479,56-1.018,08(-2,79%)CMC Crypto 200
1.022,85-34,30(-3,24%)Nasdaq Compositive
14.546,68-423,29(-2,83%)S&P 500
4.352,63-90,48(-2,04%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.716,60-104,84 (-3,72%)
Börsenschluss: 4:00PM EDT
2.727,29 ++10,69 (+0,39%)
Nachbörse: 07:59PM EDT
Nachbörse: 07:59PM EDT
Calls
16. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,719.90 | 0.00 | - | 3 | 7 | 1,120.00 | 9.84 | 0.00 | - | 10 | 52 |
| - | - | - | - | - | 1,140.00 | 11.00 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 1,160.00 | 26.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,180.00 | 10.88 | 0.00 | - | 6 | 0 |
| 1,500.00 | 0.00 | - | 1 | 2 | 1,200.00 | 17.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,300.00 | 27.00 | +0.50 | +1.89% | 1 | 3 |
| 1,375.00 | 0.00 | - | 2 | 3 | 1,320.00 | 18.95 | 0.00 | - | 6 | 0 |
| 1,370.00 | 0.00 | - | 1 | 1 | 1,340.00 | 34.10 | 0.00 | - | - | 2 |
| 1,477.64 | 0.00 | - | 3 | 1 | 1,360.00 | 20.43 | 0.00 | - | 5 | 7 |
| 1,087.08 | 0.00 | - | - | 3 | 1,380.00 | 23.92 | 0.00 | - | 10 | 6 |
| 1,052.29 | 0.00 | - | 3 | 3 | 1,400.00 | 34.50 | 0.00 | - | 3 | 12 |
| 1,056.59 | 0.00 | - | 3 | 0 | 1,420.00 | 31.50 | 0.00 | - | 4 | 6 |
| 1,067.11 | 0.00 | - | 3 | 3 | 1,440.00 | 23.24 | 0.00 | - | 1 | 0 |
| 1,089.81 | 0.00 | - | 3 | 3 | 1,460.00 | - | - | - | - | - |
| 1,124.00 | 0.00 | - | 3 | 3 | 1,480.00 | - | - | - | - | - |
| 1,425.00 | 0.00 | - | 1 | 6 | 1,500.00 | 32.00 | 0.00 | - | 1 | 0 |
| 1,400.82 | 0.00 | - | 12 | 17 | 1,520.00 | 42.19 | 0.00 | - | - | 0 |
| 1,417.88 | 0.00 | - | 1 | 0 | 1,540.00 | - | - | - | - | - |
| 1,248.72 | 0.00 | - | 3 | 0 | 1,560.00 | 46.80 | 0.00 | - | 2 | 5 |
| 1,214.63 | 0.00 | - | 3 | 1 | 1,580.00 | 34.94 | 0.00 | - | 2 | 2 |
| 1,280.50 | 0.00 | - | 1 | 7 | 1,600.00 | 41.00 | 0.00 | - | 2 | 68 |
| 1,345.78 | 0.00 | - | 1 | 2 | 1,620.00 | 53.00 | 0.00 | - | 8 | 19 |
| 1,237.16 | 0.00 | - | 3 | 0 | 1,640.00 | 58.30 | 0.00 | - | 1 | 1 |
| 1,237.87 | 0.00 | - | 3 | 0 | 1,660.00 | - | - | - | - | - |
| 1,268.31 | 0.00 | - | 3 | 0 | 1,680.00 | 52.80 | 0.00 | - | 1 | 2 |
| 1,261.13 | 0.00 | - | 3 | 0 | 1,700.00 | 50.75 | 0.00 | - | 2 | 70 |
| 1,243.63 | 0.00 | - | 3 | 0 | 1,720.00 | 52.70 | 0.00 | - | 55 | 55 |
| 1,160.70 | 0.00 | - | - | 1 | 1,740.00 | 74.00 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 1,760.00 | 68.95 | 0.00 | - | 1 | 3 |
| 1,058.00 | 0.00 | - | 3 | 4 | 1,780.00 | 68.03 | 0.00 | - | 2 | 2 |
| 1,086.50 | 0.00 | - | 1 | 8 | 1,800.00 | 74.50 | 0.00 | - | 1 | 60 |
| - | - | - | - | - | 1,820.00 | 90.40 | +4.40 | +5.12% | 1 | 6 |
| 588.85 | 0.00 | - | - | 1 | 1,840.00 | 66.00 | 0.00 | - | 1 | 1 |
| 696.50 | 0.00 | - | 1 | 2 | 1,860.00 | 99.10 | 0.00 | - | 7 | 44 |
| 1,095.41 | 0.00 | - | 1 | 4 | 1,880.00 | 86.60 | 0.00 | - | 3 | 29 |
| 1,048.88 | 0.00 | - | 1 | 24 | 1,900.00 | 79.40 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 1,920.00 | 102.50 | 0.00 | - | 1 | 3 |
| 1,016.00 | 0.00 | - | 1 | 0 | 1,940.00 | 83.00 | 0.00 | - | 1 | 2 |
| 668.50 | 0.00 | - | 14 | 15 | 1,960.00 | 94.00 | 0.00 | - | 1 | 7 |
| 915.00 | 0.00 | - | 1 | 4 | 1,980.00 | 119.50 | +18.57 | +18.40% | 1 | 6 |
| 893.00 | 0.00 | - | 3 | 0 | 2,000.00 | 123.80 | 0.00 | - | 1 | 0 |
| 911.10 | 0.00 | - | 1 | 14 | 2,050.00 | 125.00 | 0.00 | - | 1 | 50 |
| 801.20 | -49.18 | -5.78% | 13 | 43 | 2,100.00 | 130.10 | 0.00 | - | 1 | 0 |
| 918.18 | 0.00 | - | 1 | 23 | 2,110.00 | 148.65 | 0.00 | - | 1 | 0 |
| 798.86 | 0.00 | - | 1 | 0 | 2,120.00 | 210.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,130.00 | 289.91 | 0.00 | - | 4 | 9 |
| 834.08 | 0.00 | - | 1 | 11 | 2,140.00 | 167.37 | 0.00 | - | 1 | 9 |
| 826.78 | 0.00 | - | 1 | 0 | 2,150.00 | 166.80 | +27.90 | +20.09% | 5 | 22 |
| - | - | - | - | - | 2,160.00 | 242.00 | 0.00 | - | 1 | 3 |
| 864.95 | 0.00 | - | 1 | 3 | 2,170.00 | 132.00 | 0.00 | - | 1 | 5 |
| 588.50 | 0.00 | - | 3 | 3 | 2,190.00 | 210.60 | 0.00 | - | 1 | 1 |
| 738.00 | -103.05 | -12.25% | 1 | 23 | 2,200.00 | 174.40 | +12.20 | +7.52% | 9 | 38 |
| 852.50 | 0.00 | - | 1 | 0 | 2,210.00 | - | - | - | - | - |
| 823.00 | 0.00 | - | 1 | 7 | 2,220.00 | 182.70 | +0.10 | +0.05% | 2 | 2 |
| 810.00 | 0.00 | - | 1 | 13 | 2,230.00 | 328.78 | 0.00 | - | - | 3 |
| 586.60 | 0.00 | - | 3 | 9 | 2,240.00 | - | - | - | - | - |
| 811.38 | 0.00 | - | 1 | 15 | 2,250.00 | 194.00 | +22.20 | +12.92% | 5 | 42 |
| 613.44 | 0.00 | - | 3 | 9 | 2,260.00 | 171.60 | 0.00 | - | 5 | 7 |
| 681.70 | +174.50 | +34.40% | 13 | 12 | 2,270.00 | 251.55 | 0.00 | - | 20 | 19 |
| 790.00 | 0.00 | - | 1 | 31 | 2,280.00 | 199.00 | 0.00 | - | 20 | 25 |
| 668.48 | 0.00 | - | 40 | 52 | 2,290.00 | 154.75 | 0.00 | - | 4 | 57 |
| 730.00 | 0.00 | - | 2 | 55 | 2,300.00 | 206.06 | 0.00 | - | 10 | 88 |
| 617.85 | -88.95 | -12.58% | 2 | 0 | 2,350.00 | 230.50 | 0.00 | - | 11 | 34 |
| 586.85 | -84.65 | -12.61% | 2 | 48 | 2,400.00 | 248.32 | -0.18 | -0.07% | 5 | 28 |
| 686.00 | 0.00 | - | 1 | 9 | 2,450.00 | 271.95 | +14.88 | +5.79% | 2 | 12 |
| 533.34 | -73.46 | -12.11% | 5 | 0 | 2,500.00 | 286.00 | +24.90 | +9.54% | 1 | 0 |
| 504.85 | -104.37 | -17.13% | 5 | 0 | 2,550.00 | 270.28 | 0.00 | - | 1 | 5 |
| 542.59 | 0.00 | - | 1 | 142 | 2,600.00 | 320.50 | 0.00 | - | 2 | 28 |
| 514.49 | 0.00 | - | 1 | 15 | 2,650.00 | 304.30 | 0.00 | - | 1 | 9 |
| 430.00 | -56.00 | -11.52% | 3 | 181 | 2,700.00 | 364.65 | +10.68 | +3.02% | 1 | 21 |
| 436.91 | 0.00 | - | 1 | 16 | 2,750.00 | 336.98 | 0.00 | - | 2 | 32 |
| 430.00 | 0.00 | - | 2 | 0 | 2,800.00 | 402.77 | 0.00 | - | 2 | 0 |
| 368.60 | -47.40 | -11.39% | 1 | 0 | 2,850.00 | 402.30 | 0.00 | - | 1 | 33 |
| 370.00 | 0.00 | - | 1 | 171 | 2,900.00 | 491.47 | +24.06 | +5.15% | 4 | 0 |
| 352.00 | 0.00 | - | 2 | 21 | 2,950.00 | 444.43 | 0.00 | - | 1 | 2 |
| 297.00 | -53.00 | -15.14% | 2 | 0 | 3,000.00 | 536.15 | +43.81 | +8.90% | 1 | 130 |
| 284.00 | -65.32 | -18.70% | 1 | 0 | 3,050.00 | 593.83 | 0.00 | - | 1 | 6 |
| 306.13 | 0.00 | - | 2 | 0 | 3,100.00 | 923.60 | 0.00 | - | 1 | 1 |
| 258.08 | 0.00 | - | 1 | 36 | 3,150.00 | 786.16 | 0.00 | - | 1 | 1 |
| 232.00 | -33.00 | -12.45% | 4 | 445 | 3,200.00 | 613.00 | 0.00 | - | 1 | 4 |
| 240.54 | 0.00 | - | 2 | 0 | 3,250.00 | 605.00 | 0.00 | - | 3 | 18 |
| 213.54 | 0.00 | - | 2 | 164 | 3,300.00 | 823.94 | 0.00 | - | 9 | 15 |
| 219.06 | 0.00 | - | 3 | 38 | 3,350.00 | - | - | - | - | - |
| 204.90 | 0.00 | - | 1 | 0 | 3,400.00 | 1,202.00 | 0.00 | - | 1 | 1 |
| 191.06 | 0.00 | - | 1 | 5 | 3,450.00 | 864.74 | 0.00 | - | 9 | 8 |
| 152.00 | -23.17 | -13.23% | 3 | 28 | 3,500.00 | 930.00 | 0.00 | - | 1 | 8 |
| 188.95 | 0.00 | - | 1 | 9 | 3,550.00 | 878.25 | 0.00 | - | 27 | 9 |
| 165.70 | 0.00 | - | 1 | 0 | 3,600.00 | 917.35 | 0.00 | - | 27 | 9 |
| 138.00 | 0.00 | - | 14 | 16 | 3,700.00 | - | - | - | - | - |
| 122.80 | 0.00 | - | 10 | 0 | 3,800.00 | - | - | - | - | - |
| 88.00 | -18.66 | -17.49% | 12 | 0 | 3,900.00 | - | - | - | - | - |
| 79.00 | -14.26 | -15.29% | 1 | 83 | 4,000.00 | 1,252.30 | 0.00 | - | 2 | 8 |
| 70.07 | -15.38 | -18.00% | 4 | 0 | 4,100.00 | - | - | - | - | - |
| 73.25 | 0.00 | - | 1 | 0 | 4,200.00 | - | - | - | - | - |
| 71.40 | 0.00 | - | 2 | 8 | 4,300.00 | - | - | - | - | - |
| 58.40 | 0.00 | - | 33 | 108 | 4,400.00 | - | - | - | - | - |
| 42.00 | -9.55 | -18.53% | 18 | 175 | 4,500.00 | 1,690.05 | 0.00 | - | - | 1 |
© 2021 Verizon Media. Alle Rechte vorbehalten.
