Deutsche Märkte schließen in 3 Stunden 12 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
101,62+1,30 (+1,30%)
Börsenschluss: 04:00PM EDT
100,60 -1,02 (-1,00%)
Vorbörslich: 09:18AM EDT
In the money
Anzeigen:ListeStellage
Calls
21. Juni 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
60.100.00-23645.000.600.00-4905
48.550.00-216950.000.850.00-141,790
45.970.00-425655.001.270.00-2,5027,331
39.830.00-224056.001.180.00-71,127
42.650.00-27757.001.290.00-55,288
48.250.00-112258.001.480.00-1211,058
37.500.00-112059.001.590.00-100282
44.600.00-1555160.001.720.00-9052,148
36.760.00-23861.001.800.00-59964
34.250.00-25862.001.920.00-399782
34.080.00-26662.502.050.00-236238
45.050.00-1608663.001.970.00-4105
33.550.00-416164.002.120.00-3301
41.000.00-18865.002.450.00-6721,895
36.400.00-23966.002.400.00-7154,004
44.760.00-211867.002.400.00-2810
31.900.00-533667.502.480.00-41,272
30.650.00-224568.002.580.00-2725
38.350.00-27569.002.790.00-843,253
38.600.00-854070.002.940.00-302,176
36.000.00-125571.003.100.00-2353
37.010.00-225472.003.200.00-2445
28.200.00-44272.503.400.00-2277
27.510.00-102873.003.630.00-2331
28.000.00-413974.003.590.00-2376
25.750.00-138075.004.050.00-21,770
32.950.00-413176.005.200.00-2436
27.200.00-138777.004.800.00-146221
31.000.00-24777.505.310.00-16492
31.450.00-216778.005.400.00-156176
29.050.00-3417779.005.250.00-139168
31.080.00-160280.004.900.00-51,776
21.020.00-126581.006.550.00-100223
28.600.00-48182.007.280.00-2183
28.540.00-23282.506.500.00-9463
22.070.00-28483.006.650.00-9406
27.200.00-227084.006.950.00-9816
27.100.00-115785.006.240.00-403,232
21.100.00-213886.008.310.00-2339
26.550.00-219487.009.020.00-2200
21.450.00-616687.508.150.00-1099
25.500.00-14988.009.050.00-5681
19.690.00-110489.0010.430.00-1795
23.000.00-681290.007.800.00-57,818
22.700.00-130091.008.250.00-1397
22.500.00-121292.008.200.00-1715
20.500.00-114192.509.600.00-5351
21.200.00-262593.009.900.00-24462
21.020.00-623094.0011.700.00-51,369
21.100.00-3192795.009.540.00-25,872
20.050.00-234196.0010.150.00-51,199
19.100.00-1250597.0011.650.00-41,015
18.850.00-240797.5013.600.00-21,193
19.180.00-456198.0015.760.00-11,171
18.600.00-11028499.0014.600.00-21,017
18.500.00-272,782100.0011.940.00-1955,712
17.000.00-6640102.5013.100.00-5794
15.000.00-1222,907105.0013.930.00-4608
14.150.00-7714107.5015.380.00-16871
14.550.00-131,341110.0021.280.00-21,412
11.550.00-2644112.5020.720.00-2794
12.150.00-52,426115.0019.450.00-14956
10.480.00-6669117.5025.160.00-2313
9.500.00-361,558120.0022.600.00-31,298
8.630.00-11,279122.5028.020.00-5239
7.700.00-71,828125.0033.760.00-21,143
7.180.00-16713127.5033.450.00-692
6.200.00-91,087130.0040.540.00-14849
6.650.00-3380132.5042.150.00-40170
5.250.00-301,086135.0045.500.00-560178
4.610.00-30434137.5043.060.00-40
4.710.00-165,332140.0049.300.00-10
4.200.00-4663142.5041.820.00-20
3.550.00-5872,210145.0049.600.00-20
2.280.00-2463147.5040.750.00-3450
3.200.00-881,520150.0054.200.00-20
2.800.00-286793152.5056.700.00-1800
2.670.00-41,850155.0047.850.00-20
1.920.00-2569157.5059.830.00-21
2.350.00-2672160.0069.820.00-40
2.100.00-2717162.5048.680.00-100
1.930.00-21,176165.0065.300.00-20
1.500.00-2619,427170.0078.750.00-10
1.270.00-121,668175.0072.400.00-10
1.150.00-32,779180.0080.730.00-20
0.960.00-4262185.0078.400.00-10
0.860.00-8636190.0096.480.00-20
0.710.00-7321,537195.0093.150.00-20
0.730.00-412,336200.00106.100.00-10
0.660.00-68119205.00-----
0.510.00-6547210.00109.650.00-40
0.530.00-280582215.00117.300.00-20
0.510.00-40564220.00113.850.00-10
0.450.00-1,8769,648225.00124.300.00-20
1,233.000.00-221,120.0030.500.00-10
-----1,140.0037.020.00-19
-----1,160.0035.500.00-18
-----1,180.0034.610.00-11
1,173.550.00-1181,200.0045.000.00-14
-----1,220.0047.000.00-11
1,133.680.00--11,250.00-----
1,092.160.00--01,280.00-----
1,085.300.00--01,300.00-----
1,048.600.00-201,350.00-----
911.460.00-201,400.0072.000.00-115
956.940.00-201,450.00-----
-----1,460.0086.250.00--1
-----1,480.0089.750.00--2
979.010.00-111,500.0083.030.00--2
-----1,520.0086.470.00--1
-----1,540.0089.970.00--1
907.230.00-401,550.0092.040.00--1
866.210.00--01,600.00117.370.00-11
739.240.00-201,650.00-----
750.450.00--11,660.00-----
793.280.00-121,700.00155.000.00-11
699.190.00-211,750.00-----
729.500.00--31,800.00164.430.00-10
764.450.00--11,850.00178.500.00-44
610.360.00--11,860.00161.900.00-10
-----1,880.00192.040.00-10
649.810.00-8131,900.00193.450.00-21
720.750.00--31,920.00-----
619.360.00-891,950.00214.830.00-12
592.020.00--11,980.00224.400.00-23
595.000.00-6112,000.00232.700.00-134128
555.740.00-112,050.00-----
560.000.00-262,100.00277.030.00-24
568.410.00-132,150.00312.900.00-22
493.550.00-152,200.00297.280.00-15
470.000.00-172,250.00351.950.00-12
445.500.00-5122,300.00377.250.00-19
390.000.00-1122,350.00-----
396.000.00-372,400.00395.010.00-43
439.720.00-242,450.00-----
356.410.00-162,500.00514.580.00-13
293.600.00-352,600.00585.800.00--1
302.000.00-122,650.00-----
286.640.00--322,700.00-----
250.000.00-142,800.00-----
-----2,900.00744.330.00-20
226.220.00--62,950.00-----
193.000.00-4143,000.00850.000.00--1
178.680.00-123,050.00-----
174.000.00-1413,100.00-----
164.000.00-163,150.00-----
152.180.00-243,200.00-----
200.000.00-143,250.00-----
111.340.00-163,300.00-----
121.400.00-2343,400.00-----
105.500.00-5413,500.00-----