Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
117,21-2,96 (-2,46%)
Börsenschluss: 04:00PM EDT
116,80 -0,41 (-0,35%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
15. September 2023
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
68.60-2.65-3.72%61,71452.000.60+0.07+13.21%1138,264
69.500.00-21,16153.000.69+0.12+21.05%5149,696
70.650.00-249954.000.56-0.13-18.84%7190
68.160.00-120255.000.620.00-4639
64.850.00-26156.000.750.00-68
67.200.00-42557.000.940.00-481,776
62.500.00-24157.500.860.00-615
61.600.00-22158.001.000.00-2265
64.650.00-804259.000.790.00-80464
65.300.00-48760.000.860.00-60502
62.650.00-22061.000.870.00-5155
63.450.00-22262.000.970.00-602,284
61.800.00-14262.501.070.00-462
57.310.00--2063.001.080.00-2684
54.200.00-103064.001.190.00-276
55.140.00-24165.001.28+0.11+9.40%1,6265,829
58.600.00-24166.001.350.00-2540
56.850.00-22167.001.45-0.03-2.03%6291
50.720.00--2067.502.350.00-322
55.900.00-62268.001.340.00-410
53.800.00-24169.001.660.00-2328
54.200.00-285570.001.930.00-643
47.940.00--6071.002.090.00-26
48.150.00-24172.001.810.00-210
46.410.00--6072.501.860.00-242290
46.380.00--4073.002.010.00-239
50.850.00-24174.002.260.00-516285
50.250.00-32575.002.27+0.27+13.50%1,3831,008
44.010.00--2076.002.090.00-124553
48.200.00-66677.002.420.00-4572
42.610.00--6077.502.790.00-1011
43.400.00-12178.002.740.00-4182
44.80+3.28+7.90%12079.002.440.00-246809
46.320.00-156880.002.91+0.30+11.49%21,072
40.010.00--2081.003.560.00-56
39.240.00--4082.002.850.00-6837
38.800.00--2082.503.20+0.28+9.59%2266
40.940.00---83.002.940.00-654
40.160.00---84.00-----
39.52-2.68-6.35%318285.003.80+0.45+13.43%61,233
39.500.00--6086.003.300.00-14166
38.25+0.32+0.84%2-87.005.100.00-24
38.05+0.53+1.41%2-87.504.00-1.10-21.57%165
37.360.00---88.004.700.00-85
30.800.00-122089.004.100.00-211
37.300.00-427590.004.70+0.60+14.63%761,726
31.610.00-230091.004.130.00-1628
33.750.00-432192.004.900.00-27
27.640.00---92.506.730.00-6241
27.410.00---93.005.350.00-271
34.000.00-222294.006.900.00-430
33.700.00-126395.005.210.00-14129
31.270.00---96.007.370.00-44
31.060.00---97.006.500.00-1376
31.68-1.37-4.15%216397.505.450.00-20179
31.910.00-211998.006.200.00-772
29.050.00-213299.006.610.00-11,855
27.36-3.89-12.45%12,478100.006.300.00-21,203
29.100.00-2115102.508.500.00-1377
27.500.00-12138105.008.43+0.93+12.40%20333
23.10-2.85-10.98%7432107.509.45-0.45-4.55%6478
21.85-0.90-3.96%4596110.0010.20+0.80+8.51%2479
20.69-2.06-9.05%6666112.5011.700.00-8207
20.15-1.35-6.28%191,586115.0012.11+1.31+12.13%4424
17.63-3.27-15.65%21,504117.5012.650.00-4233
16.37-2.43-12.93%1681,184120.0015.65+2.22+16.53%19930
15.73-2.00-11.28%2988122.5016.00+1.45+9.97%370977
14.15-1.60-10.16%22,181125.0016.150.00-2745
13.20-0.83-5.92%2621,101127.5017.000.00-206305
13.200.00-2412130.0020.15+1.30+6.90%2321
11.00-1.15-9.47%15328132.5020.500.00-2657
11.600.00-3313135.0021.050.00-284
9.39-1.31-12.24%20227137.5022.950.00-18118
8.50-1.35-13.71%6422140.0024.600.00-4145
9.020.00-1222142.5026.050.00-2259
7.10-1.65-18.86%63993145.0028.100.00-100184
7.700.00-4574147.5032.450.00-2160
5.85-0.85-12.69%2,0806,217150.0031.750.00-2191
6.700.00-9626152.5036.250.00-2101
4.90-1.00-16.95%20186155.0046.220.00--100
4.50-0.80-15.09%10212157.5038.300.00-2101
4.00-0.80-16.67%7546160.0042.140.00-438
4.320.00-167162.5046.670.00---
4.000.00-2650165.0046.590.00-1233
3.20-0.65-16.88%2807167.5049.500.00--1
3.350.00-41,323170.0060.400.00--0
2.32-0.42-15.33%726,105175.00-----
2.500.00-132180.00-----
1.950.00-55185.0066.030.00--0
1.900.00--1190.00-----
1.26-0.14-10.00%21195.00-----
1.10-0.10-8.33%1155200.00-----
0.93-0.14-13.08%15205.00-----
0.850.00-810210.00-----
0.850.00-28215.00-----
0.750.00-414220.00-----
0.60-0.15-20.00%1570225.00103.800.00-20
1,344.980.00-14171,040.0015.000.00-522
1,343.200.00-2161,060.0014.700.00--1
1,302.050.00--181,080.00-----
1,236.150.00-1671,100.00-----
1,220.100.00--31,120.00-----
1,201.690.00--11,140.00-----
1,191.750.00--21,150.00-----
1,175.560.00--11,160.00-----
1,157.490.00--21,180.00-----
1,139.470.00-241,200.0030.000.00-18
1,181.500.00--11,220.00-----
1,113.320.00--11,240.00-----
1,101.340.00--21,250.0029.500.00-13
1,146.250.00--11,260.00-----
1,126.830.00--11,280.00-----
1,090.960.00-421,300.0048.000.00--1
1,091.670.00--21,320.0035.660.00-21
1,076.840.00--11,340.00-----
1,014.300.00--11,350.0056.700.00--1
1,005.970.00--11,360.00-----
989.180.00-221,380.00-----
973.990.00--21,400.0046.660.00-21
958.810.00--31,420.00-----
938.100.00-221,440.00-----
928.250.00-431,450.00-----
927.600.00--21,460.00-----
908.050.00--21,480.00-----
945.700.00--11,500.0055.000.00-16
880.110.00--11,520.00-----
863.350.00-431,540.00-----
852.100.00-431,550.00-----
847.080.00--11,560.0061.700.00-98
830.350.00--11,580.0073.290.00-234
814.550.00--21,600.0077.750.00-23
800.100.00--11,620.00-----
784.700.00--21,640.00-----
776.000.00--11,650.00-----
818.770.00--11,660.00-----
803.270.00--21,680.00-----
786.590.00-491,700.0085.800.00--1
774.920.00--31,720.00-----
758.510.00--51,740.00-----
750.410.00--81,750.00102.000.00--3
747.260.00-10101,760.00-----
636.310.00-2111,780.00-----
621.470.00-2121,800.00126.200.00-212
657.940.00-2151,820.00146.600.00-22
560.310.00-2161,840.00-----
552.880.00-6131,850.00-----
548.290.00-4141,860.00-----
519.420.00-2111,880.00-----
580.300.00-1121,900.00147.620.00-12
625.340.00--81,920.00-----
621.280.00--71,940.00160.950.00-33
585.110.00-181,950.00144.100.00-29
607.600.00-861,960.00167.400.00-33
526.650.00-261,980.00-----
584.110.00-11102,000.00180.000.00-117
483.270.00-142,050.00202.090.00-216
408.430.00-142,100.00222.700.00-1116
395.230.00-1172,150.00279.420.00-25
383.550.00-1272,200.00236.000.00-422
415.990.00-3312,250.00326.530.00-210
322.230.00-1592,300.00352.900.00-410
287.430.00-1412,350.00333.650.00-29
367.790.00-1432,400.00369.610.00-210
281.460.00-2302,450.00448.380.00-210
270.000.00-1202,500.00384.700.00-28
231.000.00-2102,550.00410.000.00--3
217.000.00-2112,600.00490.250.00-12
205.670.00-242,650.00583.500.00-42
199.800.00-192,700.00575.590.00-64
182.160.00-262,750.00658.850.00-25
195.800.00-182,800.00663.680.00-46
150.500.00--122,850.00692.220.00-213
146.400.00-862,900.00785.970.00-26
107.890.00-2232,950.00789.070.00-48
133.830.00-2203,000.00869.400.00-210
136.250.00-1063,050.00763.200.00--5
102.930.00-143,100.00924.470.00-25
83.000.00-163,150.00850.710.00--5
107.050.00--213,200.00894.080.00--2
98.830.00--33,250.00933.490.00--1
65.090.00-283,300.001,055.070.00-23
60.010.00-2113,350.00-----
51.640.00-263,400.00-----
52.500.00-1373,500.00-----