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
16. Juni 2023
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
83.450.00-1612.500.010.00-100329
-----15.000.010.00-200201
-----17.500.010.00-100293
-----20.000.010.00-109215
68.500.00-1022.500.010.00-100137
-----25.000.010.00-100288
57.000.00-1330.000.010.00-2323
56.470.00-2235.000.010.00-1719
46.250.00--140.000.04+0.01+33.33%1,4232,204
46.200.00-1245.000.060.00-31,608
49.910.00-548050.000.10-0.02-16.67%203,330
37.300.00-2570052.000.120.00-10839
38.100.00-228453.000.190.00-251268
34.450.00-644054.000.250.00-10310
34.850.00-137455.000.220.00-170964
32.950.00-391,35356.000.20-0.02-9.09%62,166
32.450.00-5817957.000.20-0.09-31.03%251,130
30.950.00-1516458.000.300.00-1274
34.240.00-110359.000.340.00-63383
35.010.00-1627560.000.26-0.09-25.71%131,234
28.150.00-3215861.000.460.00-1127
37.080.00-22362.000.430.00-1404
38.44+12.64+48.99%231363.000.700.00-5619
25.650.00-2652564.000.440.00-4211
36.60+0.70+1.95%436765.000.45-0.03-6.25%173,896
23.400.00-419466.000.690.00-1451,484
25.100.00-812067.000.760.00-1,1691,378
32.250.00-312768.000.830.00-340734
32.35+10.45+47.72%812269.000.64-0.07-9.86%21763
32.01+3.08+10.65%20448270.000.68-0.15-18.07%4202,157
21.400.00-611371.000.910.00-911,165
18.950.00-227972.000.80-0.15-15.79%1820
28.000.00-114873.000.90-0.23-20.35%2939
23.550.00-519274.001.430.00-42,153
26.50-0.15-0.56%831075.001.07-0.18-14.40%874,378
17.200.00-3268476.001.13-0.43-27.56%501,379
15.750.00-1213777.001.28-0.25-16.34%41,522
23.000.00-320778.001.40-0.25-15.15%343,337
15.400.00-327679.001.47-0.25-14.53%11,803
22.85+4.44+24.12%2467280.001.66-0.19-10.27%877,772
17.500.00-120781.001.67-0.34-16.92%91,719
18.860.00-131282.001.98-0.32-13.91%12,806
13.850.00-122883.002.04-0.36-15.00%71,459
19.20+6.35+49.42%623484.002.17-0.45-17.18%21,025
19.11+2.31+13.75%3759185.002.45-0.70-22.22%1,10512,878
17.70+0.90+5.36%225186.002.72-0.48-15.00%32,213
16.50+2.70+19.57%21,42287.002.81-0.38-11.91%321,662
14.560.00-101,31388.003.05-0.65-17.57%142,426
13.900.00-246189.003.16-0.56-15.05%171,650
14.60+1.59+12.22%1926,23090.003.51-0.54-13.33%796,752
13.59+1.13+9.07%11,36191.003.70-0.64-14.75%501,703
13.50+1.96+16.98%11,18892.003.85-0.85-18.09%332,532
12.31+2.11+20.69%195093.004.30-0.79-15.52%1302,198
11.50+1.35+13.30%11,21594.004.62-0.83-15.23%73,586
11.40+1.60+16.33%1234,07695.005.05-0.80-13.68%4910,477
10.90+1.69+18.35%243,18996.005.32-0.76-12.50%52,246
10.50+1.85+21.39%62,79997.005.78-0.77-11.76%422,169
9.60+1.55+19.25%252,55198.006.17-0.83-11.86%471,920
9.10+1.55+20.53%291,01799.006.60-0.88-11.76%252,580
8.25+1.20+17.02%55913,532100.006.85-1.10-13.84%1,00714,943
6.95+1.17+20.24%2292,070102.508.04-2.21-21.56%633,471
5.77+1.02+21.47%6129,782105.009.77-1.46-13.00%686,335
5.75+1.32+29.80%1571,668105.509.63-0.67-6.50%13551
5.40+1.21+28.88%51,455106.0012.330.00-2381
3.600.00-18848106.5013.350.00-282,102
5.05+1.00+24.69%143,299107.0011.600.00-4984
4.59+0.74+19.22%11,766107.5014.630.00-43,607
4.60+1.04+29.21%4961108.0013.100.00-8695
4.03+0.88+27.94%2912108.5015.600.00-5752
4.36+0.89+25.65%3576109.0013.800.00-2824
3.60+0.45+14.29%81,428109.5014.900.00-41,170
3.93+0.80+25.56%13410,497110.0012.71-1.63-11.37%94,060
2.820.00-40556110.5015.350.00-158934
3.48+0.83+31.32%151,205111.0015.300.00-8691
2.720.00-96810111.5016.000.00-22665
3.28+0.75+29.64%373,359112.0016.100.00-32943
2.90+0.92+46.46%11,241112.5015.15-1.40-8.46%31,741
3.09+0.70+29.29%2717113.0015.25-1.50-8.96%261,253
2.49+0.32+14.75%1762113.5015.85-1.25-7.31%2881
2.57+0.42+19.53%4873114.0015.70-1.70-9.77%3848
2.47+0.55+28.65%91,654114.5015.90-2.22-12.25%145,026
2.71+0.75+38.27%2475,984115.0016.40-2.20-11.83%185,559
2.10+0.70+50.00%1212,845117.5018.70-0.23-1.22%114,854
1.61+0.44+37.61%19410,319120.0023.580.00-751,409
1.34+0.37+38.14%1561,703122.5023.50-8.05-25.52%227
1.07+0.37+52.86%41915,961125.0029.550.00-170177
0.77+0.21+37.50%22,614127.5037.450.00-7602
0.66+0.19+40.43%16413,369130.0030.05-2.67-8.16%2821,240
0.52+0.14+36.84%1112,453132.5036.800.00-1,28489
0.46+0.15+48.39%1359,696135.0047.430.00-1630
0.30+0.07+30.43%1415,088137.5041.450.00-2,8500
0.31+0.09+40.91%154,781140.0041.50-2.90-6.53%326
0.290.00-41,877142.5046.300.00-1,0330
0.150.00-585,645145.0051.600.00-10
0.15-0.05-25.00%12,523147.5047.50+0.83+1.78%10
0.16+0.03+23.08%195,901150.0054.720.00-210
0.130.00-62,279152.5057.400.00-10
0.140.00-33,787155.0057.910.00-8600
0.130.00-2924157.5044.490.00-20100
0.100.00-1412,845160.0063.070.00-20
0.110.00-52,062162.5057.650.00-800
0.08-0.04-33.33%14,374165.0061.600.00-300
0.080.00-201,626167.5047.730.00---
0.030.00-28,267170.0070.930.00-60
0.070.00-40446172.5063.670.00-80
0.060.00-542,916175.0082.900.00-20
0.040.00-1498177.5068.300.00-40
0.04-0.01-20.00%58,470180.0086.650.00-22
0.05+0.02+66.67%400767185.0088.690.00-20
0.030.00-200855190.0085.590.00-10
0.04+0.01+33.33%52,400195.0083.110.00---
0.030.00-113,015200.0096.810.00-30
0.030.00-31,059205.0063.580.00---
0.010.00-201,425210.00123.600.00-10
0.030.00-2710215.00118.000.00-2-
0.02+0.01+100.00%52,248220.00133.500.00-10
0.020.00-419,443225.00125.890.00-30
1,364.660.00-231,000.0012.000.00-1129
1,333.170.00-661,040.0013.900.00-36
1,335.800.00--11,060.0012.500.00--2
1,289.550.00-4111,080.0011.400.00-51
1,261.600.00-1471,100.0015.450.00-36
1,254.200.00-2671,120.0020.000.00-1114
1,256.000.00-1101,140.0019.000.00-111
1,136.170.00-481,160.0020.430.00-25
1,117.880.00-1051,180.0019.600.00-420
1,067.000.00-1121,200.0016.900.00-113
1,082.170.00-1061,220.0012.600.00-34
1,095.150.00-211,240.0017.990.00-13
1,046.870.00-2151,260.0026.650.00-110
1,028.830.00-4251,280.0019.000.00-87
935.200.00-1171,300.0030.350.00-126
1,030.000.00-291,320.0029.490.00-227
977.320.00-261,340.0015.800.00-16
958.570.00-851,360.0031.570.00-27
1,268.250.00-451,380.0046.000.00-18
1,010.000.00-3101,400.0036.600.00-351
1,227.410.00-211,420.0038.850.00-212
1,218.450.00-441,440.0052.800.00-124
1,385.250.00-231,460.0052.400.00-3921
1,314.130.00-1251,480.0055.200.00--20
765.890.00-1151,500.0047.000.00-393
820.490.00-1241,520.0058.200.00-1611
804.090.00-171,540.0060.450.00-210
1,240.130.00-221,560.0063.670.00-19
1,221.770.00-641,580.0082.500.00-46
656.160.00-1241,600.0062.900.00-274
1,168.340.00-281,620.0067.150.00-219
1,220.780.00-271,640.0045.800.00-21
1,180.750.00-621,660.0075.600.00-45
1,094.680.00-341,680.0075.900.00-58
771.000.00-6161,700.0088.000.00-5118
734.850.00-231,720.0088.100.00-160
719.380.00-2201,740.0098.620.00-613
558.860.00-1301,760.0097.300.00-227
691.810.00-221,780.00101.900.00-414
543.620.00-1101,800.00104.900.00-1132
681.830.00-251,820.00121.900.00-214
510.200.00-691,840.00113.980.00-415
511.900.00-261,860.00121.900.00-288
498.380.00-2301,880.00117.270.00-260
493.900.00-4201,900.00143.950.00-292
562.130.00--21,920.00124.400.00-135
622.880.00-251,940.00124.980.00-132
532.050.00-6251,960.00130.130.00-114
556.120.00-251,980.00164.000.00-189
568.200.00-1752,000.00135.600.00-1417
416.000.00-2182,050.00211.000.00-4129
449.000.00-3712,100.00210.800.00-9435
466.600.00-1392,110.00176.740.00-119
353.840.00-2192,120.00212.000.00-15
481.300.00-1192,130.00266.780.00-294
400.000.00-1212,140.00260.200.00-17
368.550.00-1402,150.00187.200.00-293
357.140.00-2182,160.00224.610.00-218
438.390.00-4122,170.00265.700.00-229
370.510.00-282,180.00265.400.00-216
355.000.00-162,190.00228.250.00-212
350.000.00-3622,200.00272.240.00-1115
353.920.00-262,210.00223.730.00-231
408.000.00-1102,220.00270.400.00-119
389.000.00-1152,230.00258.980.00-414
330.900.00-192,240.00273.380.00-129
310.000.00-1302,250.00277.150.00-268
330.000.00-1112,260.00240.890.00-255
339.900.00-3252,270.00245.570.00-235
274.320.00-2262,280.00329.590.00-141
323.370.00-34732,290.00281.120.00-1264
303.320.00-11582,300.00251.000.00-1235
263.810.00-1632,350.00272.450.00-1231
253.700.00-1912,400.00350.000.00-1176
220.700.00-1382,450.00392.600.00-143
285.000.00-21522,500.00346.350.00-146
185.970.00-1822,550.00397.200.00-133
172.200.00-31752,600.00524.900.00-195
208.050.00-5962,650.00571.320.00-242
142.800.00-12862,700.00495.320.00-2119
119.760.00-2882,750.00622.980.00-6188
126.050.00-11432,800.00662.270.00-2221
114.540.00-3542,850.00680.710.00-279
103.500.00-72782,900.00649.830.00-392
93.360.00-2952,950.00862.280.00-169
74.500.00-13043,000.00810.000.00-1196
69.460.00-2783,050.00942.040.00-120
85.300.00-11093,100.00923.900.00-239
63.550.00-2423,150.00837.490.00-24
58.050.00-14933,200.00886.640.00-213
44.500.00-1953,250.00946.350.00-236
44.240.00-22163,300.00957.980.00-266
42.000.00-2733,350.00954.540.00-221
38.500.00-81753,400.001,212.700.00-29
34.400.00-1223,450.001,031.000.00-37
41.000.00-21443,500.001,146.330.00-1227
25.530.00-1153,550.001,421.620.00-10
25.830.00-14323,600.001,312.150.00-16
24.000.00-1273,700.001,208.340.00-16
18.600.00-1343,800.001,408.570.00-10
26.850.00-21173,900.001,662.170.00-240
13.120.00-41634,000.001,410.000.00-160
15.800.00-4544,100.001,271.500.00-10118
6.400.00-1704,200.001,496.270.00-566
10.450.00-1354,300.001,956.800.00-20
14.200.00-11134,400.001,683.860.00-20
7.800.00-604034,500.001,711.200.00-10