Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.530,22 +78,45 (+0,31%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Oktober 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 120.75 | 0.00 | - | 2 | 7 | 10.00 | - | - | - | - | - |
| 118.26 | 0.00 | - | 2 | 5 | 12.50 | - | - | - | - | - |
| 119.85 | 0.00 | - | 7 | 8 | 15.00 | - | - | - | - | - |
| 115.45 | 0.00 | - | 1 | 28 | 20.00 | 0.01 | 0.00 | - | - | 6 |
| 112.15 | 0.00 | - | 6 | 8 | 22.50 | 0.01 | 0.00 | - | - | 1 |
| 109.70 | 0.00 | - | 10 | 11 | 25.00 | - | - | - | - | - |
| 105.85 | 0.00 | - | 1 | 31 | 30.00 | - | - | - | - | - |
| 100.65 | 0.00 | - | 4 | 15 | 35.00 | 0.01 | 0.00 | - | 100 | 276 |
| 90.65 | 0.00 | - | 4 | 48 | 40.00 | - | - | - | - | - |
| 91.25 | 0.00 | - | 2 | 38 | 45.00 | 0.02 | 0.00 | - | 1 | 8 |
| 77.83 | 0.00 | - | 9 | 20 | 50.00 | 0.01 | 0.00 | - | 4 | 45 |
| 82.32 | 0.00 | - | 4 | 118 | 55.00 | 0.01 | 0.00 | - | 101 | 294 |
| 65.42 | 0.00 | - | 2 | 8 | 60.00 | 0.02 | 0.00 | - | 1 | 378 |
| 71.52 | 0.00 | - | 2 | 19 | 65.00 | 0.02 | 0.00 | - | 2 | 319 |
| 58.50 | 0.00 | - | 1 | 23 | 70.00 | 0.01 | 0.00 | - | 5 | 721 |
| 62.74 | 0.00 | - | 10 | 349 | 75.00 | 0.01 | 0.00 | - | 1 | 1,366 |
| 51.24 | -7.42 | -12.65% | 10 | 16 | 80.00 | 0.01 | 0.00 | - | 1 | 865 |
| 46.50 | 0.00 | - | 120 | 2,303 | 85.00 | 0.01 | -0.02 | -66.67% | 101 | 1,802 |
| 41.70 | +1.74 | +4.35% | 902 | 1,665 | 90.00 | 0.01 | -0.02 | -66.67% | 7 | 2,575 |
| 36.23 | -2.15 | -5.60% | 4 | 415 | 95.00 | 0.02 | -0.01 | -33.33% | 34 | 3,826 |
| 31.37 | -1.54 | -4.68% | 70 | 643 | 100.00 | 0.04 | -0.01 | -20.00% | 89 | 7,826 |
| 28.70 | +0.50 | +1.77% | 1 | 8,420 | 105.00 | 0.06 | 0.00 | - | 27 | 13,914 |
| 21.30 | -0.21 | -0.98% | 4 | 9,321 | 110.00 | 0.11 | -0.01 | -8.33% | 134 | 17,355 |
| 16.35 | -1.64 | -9.12% | 244 | 3,638 | 115.00 | 0.21 | 0.00 | - | 819 | 12,094 |
| 11.80 | -1.60 | -11.94% | 56 | 4,954 | 120.00 | 0.57 | +0.10 | +21.28% | 1,294 | 16,588 |
| 10.33 | -1.57 | -13.19% | 322 | 26 | 122.00 | 0.75 | +0.13 | +20.97% | 149 | 725 |
| 9.26 | 0.00 | - | 2 | 7 | 123.00 | 0.89 | +0.13 | +17.11% | 132 | 493 |
| 9.73 | 0.00 | - | 12 | 34 | 124.00 | 1.06 | +0.15 | +16.48% | 129 | 692 |
| 7.70 | -0.90 | -10.47% | 81 | 13,037 | 125.00 | 1.26 | +0.20 | +18.87% | 512 | 16,588 |
| 6.95 | -1.05 | -13.13% | 33 | 194 | 126.00 | 1.47 | +0.22 | +17.60% | 106 | 2,949 |
| 5.77 | -1.71 | -22.86% | 50 | 293 | 127.00 | 1.83 | +0.36 | +24.49% | 474 | 1,837 |
| 5.30 | -1.41 | -21.01% | 175 | 738 | 128.00 | 2.18 | +0.38 | +21.11% | 250 | 2,436 |
| 4.64 | -1.16 | -20.00% | 421 | 905 | 129.00 | 2.50 | +0.50 | +25.00% | 434 | 2,407 |
| 3.95 | -1.20 | -23.30% | 1,754 | 19,269 | 130.00 | 2.77 | +0.39 | +16.39% | 948 | 15,697 |
| 3.35 | -1.05 | -23.86% | 801 | 2,300 | 131.00 | 2.92 | +0.24 | +8.96% | 484 | 951 |
| 2.90 | -0.90 | -23.68% | 1,663 | 7,724 | 132.00 | 3.65 | +0.48 | +15.14% | 741 | 852 |
| 2.44 | -0.86 | -26.06% | 1,436 | 1,757 | 133.00 | 4.15 | +0.74 | +21.70% | 803 | 2,987 |
| 2.03 | -0.78 | -27.76% | 1,129 | 695 | 134.00 | 4.80 | +0.80 | +20.00% | 367 | 755 |
| 1.65 | -0.70 | -29.79% | 2,222 | 33,479 | 135.00 | 5.40 | +0.80 | +17.39% | 251 | 24,291 |
| 1.30 | -0.61 | -31.94% | 799 | 929 | 136.00 | 5.35 | +0.10 | +1.90% | 99 | 453 |
| 1.01 | -0.55 | -35.26% | 13,401 | 1,275 | 137.00 | 7.10 | +1.10 | +18.33% | 60 | 689 |
| 0.80 | -0.45 | -36.00% | 869 | 2,063 | 138.00 | 7.25 | +0.20 | +2.84% | 118 | 588 |
| 0.74 | -0.28 | -27.45% | 284 | 1,640 | 139.00 | 8.70 | +1.75 | +25.18% | 3 | 217 |
| 0.51 | -0.29 | -36.25% | 978 | 23,146 | 140.00 | 9.35 | +1.10 | +13.33% | 20 | 3,917 |
| 0.39 | -0.24 | -38.10% | 2,225 | 1,146 | 141.00 | 10.15 | +1.00 | +10.93% | 24 | 114 |
| 0.35 | -0.15 | -30.00% | 100 | 1,313 | 142.00 | 10.70 | +1.05 | +10.88% | 119 | 86 |
| 0.24 | -0.14 | -36.84% | 387 | 6,017 | 143.00 | 9.75 | -1.10 | -10.14% | 16 | 27 |
| 0.20 | -0.08 | -28.57% | 8,427 | 2,573 | 144.00 | 10.80 | -0.70 | -6.09% | 1 | 5 |
| 0.14 | -0.09 | -39.13% | 463 | 15,536 | 145.00 | 16.50 | 0.00 | - | 470 | 1 |
| 0.12 | -0.06 | -33.33% | 15 | 2,301 | 146.00 | 16.40 | 0.00 | - | 4 | 0 |
| 0.09 | -0.06 | -40.00% | 11 | 415 | 147.00 | - | - | - | - | - |
| 0.11 | -0.03 | -21.43% | 2 | 789 | 148.00 | - | - | - | - | - |
| 0.07 | -0.03 | -30.00% | 85 | 20,286 | 149.00 | - | - | - | - | - |
| 0.04 | -0.03 | -42.86% | 107 | 11,352 | 150.00 | 21.05 | 0.00 | - | 29 | 20 |
| 0.04 | -0.01 | -20.00% | 423 | 811 | 152.50 | 23.55 | 0.00 | - | 23 | 0 |
| 0.03 | 0.00 | - | 147 | 3,891 | 155.00 | 16.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 14 | 1,933 | 160.00 | 27.96 | -2.70 | -8.81% | 1 | 0 |
| 0.01 | 0.00 | - | 11 | 959 | 165.00 | 34.81 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 548 | 170.00 | 39.46 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 813 | 175.00 | 45.00 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 307 | 180.00 | 43.49 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 174 | 185.00 | 48.51 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 553 | 190.00 | 67.87 | 0.00 | - | 49 | 0 |
| 0.03 | 0.00 | - | 100 | 276 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 195 | 200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 343 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 585 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 614 | 215.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 7 | 220.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 279 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 230.00 | - | - | - | - | - |
