Deutsche Märkte öffnen in 56 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
97,50-0,67 (-0,68%)
Börsenschluss: 04:00PM EDT
97,61 +0,11 (+0,11%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
16. Juni 2023
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
54.060.00-1050.000.720.00-200
47.950.00-2052.000.640.00-20
59.890.00-58053.000.450.00-8115
58.700.00-54054.000.600.00-420
47.650.00-1055.000.770.00-60
57.230.00-76056.001.080.00-250
47.420.00-4057.001.060.00-25798
52.380.00-2058.001.050.00-10
61.300.00-210059.001.350.00-10
41.000.00-6060.001.230.00-430
59.450.00-212061.000.630.00---
54.760.00--2062.001.470.00-2090
40.700.00-2063.000.900.00-10
55.900.00-250164.001.680.00-10
52.400.00-434265.001.930.00-40
42.200.00-10066.001.740.00-10
48.870.00---67.001.770.00-150
47.930.00---68.002.350.00-200
42.050.00-4069.002.010.00-250
32.100.00-9070.002.670.00-450
43.160.00-2071.001.670.00-480
34.430.00-46072.002.410.00-620
33.670.00-12073.002.630.00-10
32.930.00-2074.002.890.00-860
31.920.00-2075.003.400.00-10
31.120.00-46076.003.600.00-10
30.250.00-52077.003.550.00-220
30.410.00-44078.004.150.00-140
28.300.00-88079.004.450.00-130
24.540.00-1080.004.710.00-470
34.650.00-28081.004.930.00-3770
33.220.00-44082.005.270.00-20
25.900.00-4083.005.250.00-70
31.600.00-44084.005.150.00-160
23.100.00-23085.006.010.00-670
23.220.00-10086.005.950.00-30
22.000.00-1087.006.400.00-50
19.900.00-2088.006.550.00-10
22.080.00-1089.007.350.00-970
17.600.00-7090.007.730.00-1050
19.100.00-3091.007.450.00-10
26.000.00-1092.007.900.00-150
25.350.00-2093.008.000.00-140
17.900.00-36094.008.550.00-20
15.900.00-2095.009.160.00-310
15.370.00-2096.009.850.00-100
13.900.00-3097.0010.700.00-240
13.250.00-31098.0010.350.00-230
12.700.00-6099.0011.450.00-1240
12.450.00-1540100.0012.100.00-1260
11.260.00-830102.5013.450.00-180
10.050.00-1320105.0014.800.00-230
9.650.00-100105.5015.000.00-50
9.500.00-30106.0014.750.00-280
10.050.00-230106.5015.700.00-20
9.100.00-120107.0013.500.00-70
9.850.00-80107.5015.630.00-10
8.900.00-350108.0013.200.00-170
8.450.00-140108.5014.000.00-630
8.650.00-140109.0016.100.00-1150
8.750.00-60109.5014.550.00-460
8.000.00-40110.0017.900.00-60
8.050.00-30110.5017.100.00-20
7.950.00-230111.0011.650.00-560
7.700.00-60111.5015.150.00-60
7.170.00-20112.0016.620.00-40
7.150.00-50112.5013.550.00-1670
7.200.00-10113.0016.750.00-20
7.100.00-30113.5012.750.00-2810
6.700.00-150114.0018.430.00-2000
6.700.00-30114.5021.000.00-50
6.600.00-1070115.0021.500.00-200
5.550.00-40117.5021.970.00-200
5.000.00-220120.0025.050.00-70
4.550.00-20122.5022.000.00-110
3.850.00-1040125.0029.380.00-60
3.400.00-40127.5031.500.00-4010
3.020.00-150130.0032.250.00-840
2.670.00-730132.5035.700.00-60
2.400.00-1730135.0037.020.00-200
2.140.00-10137.5040.150.00-270
1.940.00-120140.0042.820.00-90
1.650.00-90142.5044.000.00-420
1.450.00-3730145.0046.370.00-120
1.330.00-1030147.5046.670.00-2,0000
1.260.00-20150.0047.800.00-3,9000
1.190.00-4450152.5047.600.00-1500
0.950.00-150155.0056.150.00-110
0.830.00-30157.5044.490.00-20100
0.850.00-20160.0040.170.00-170
0.780.00-60162.5057.650.00-800
0.710.00-40165.0061.600.00-300
0.620.00-300167.5047.730.00---
0.560.00-620170.0065.100.00-20
0.530.00-2120172.5063.670.00-80
0.600.00-10175.0070.700.00-6,1000
0.180.00-50177.5068.300.00-40
0.450.00-10180.0058.150.00-20
0.430.00-210185.0063.140.00-10
0.270.00-200190.0085.590.00-10
0.580.00-20195.0083.110.00---
0.410.00-570200.0096.810.00-30
0.220.00-180205.0063.580.00---
0.200.00-200210.0090.070.00-60
0.220.00-110215.0097.840.00---
0.170.00-60220.00100.730.00-40
0.200.00-50225.00114.850.00-20
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