Deutsche Märkte öffnen in 16 Minuten
Nikkei 225
32.307,86 -550,45 (-1,68%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Bitcoin EUR
40.123,28 -645,50 (-1,58%) CMC Crypto 200
895,15 +2,43 (+0,27%) Nasdaq Compositive
14.339,99 +193,28 (+1,37%) S&P 500
4.585,59 +36,25 (+0,80%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 40.00 | 0.03 | 0.00 | - | 70 | 0 |
| 92.07 | 0.00 | - | 2 | 43 | 45.00 | 0.04 | 0.00 | - | 50 | 0 |
| 87.50 | 0.00 | - | 2 | 0 | 50.00 | 0.06 | 0.00 | - | 1 | 0 |
| 73.05 | 0.00 | - | 9 | 0 | 55.00 | 0.11 | 0.00 | - | 2 | 0 |
| 83.40 | 0.00 | - | 3 | 237 | 56.00 | 0.08 | 0.00 | - | 22 | 0 |
| 42.65 | 0.00 | - | 2 | 77 | 57.00 | 0.11 | 0.00 | - | 1 | 0 |
| 79.45 | 0.00 | - | 1 | 0 | 58.00 | 0.12 | 0.00 | - | 1 | 0 |
| 75.57 | 0.00 | - | 1 | 0 | 59.00 | 0.11 | 0.00 | - | 2 | 0 |
| 72.90 | 0.00 | - | 24 | 0 | 60.00 | 0.10 | 0.00 | - | 8 | 0 |
| 62.84 | 0.00 | - | 2 | 39 | 61.00 | 0.13 | 0.00 | - | 13 | 0 |
| 71.25 | 0.00 | - | 1 | 56 | 62.00 | 0.15 | 0.00 | - | 2 | 0 |
| 62.50 | 0.00 | - | 1 | 64 | 62.50 | 0.14 | 0.00 | - | 11 | 0 |
| 71.00 | 0.00 | - | 1 | 85 | 63.00 | 0.27 | 0.00 | - | 2 | 374 |
| 43.00 | 0.00 | - | 1 | 161 | 64.00 | 0.41 | 0.00 | - | 5 | 392 |
| 76.45 | 0.00 | - | 1 | 82 | 65.00 | 0.15 | 0.00 | - | 2 | 0 |
| 75.40 | 0.00 | - | 20 | 60 | 66.00 | 0.18 | 0.00 | - | 24 | 0 |
| 67.05 | 0.00 | - | 1 | 126 | 67.00 | 0.82 | 0.00 | - | 4 | 803 |
| 59.67 | 0.00 | - | 1 | 34 | 67.50 | 0.40 | 0.00 | - | 1 | 0 |
| 65.46 | 0.00 | - | 1 | 0 | 68.00 | 0.15 | 0.00 | - | 22 | 0 |
| 60.25 | 0.00 | - | 16 | 68 | 69.00 | 0.16 | 0.00 | - | 2 | 0 |
| 63.00 | 0.00 | - | 2 | 0 | 70.00 | 0.18 | 0.00 | - | 3 | 0 |
| 58.00 | 0.00 | - | 10 | 245 | 71.00 | 0.24 | 0.00 | - | 444 | 0 |
| 67.18 | 0.00 | - | 1 | 235 | 72.00 | 0.25 | 0.00 | - | 17 | 0 |
| 54.73 | 0.00 | - | 2 | 43 | 72.50 | 0.36 | 0.00 | - | 2 | 836 |
| 66.75 | 0.00 | - | 4 | 37 | 73.00 | 0.58 | 0.00 | - | 96 | 1,260 |
| 52.31 | 0.00 | - | 2 | 139 | 74.00 | 0.61 | 0.00 | - | 4 | 1,413 |
| 66.66 | 0.00 | - | 20 | 0 | 75.00 | 0.24 | 0.00 | - | 2 | 0 |
| 64.20 | 0.00 | - | 24 | 106 | 76.00 | 0.52 | 0.00 | - | 10 | 1,112 |
| 51.33 | 0.00 | - | 2 | 387 | 77.00 | 0.40 | 0.00 | - | 1 | 0 |
| 51.21 | 0.00 | - | 66 | 79 | 77.50 | 0.69 | 0.00 | - | 1 | 672 |
| 50.80 | 0.00 | - | 48 | 161 | 78.00 | 0.43 | 0.00 | - | 42 | 0 |
| 60.48 | 0.00 | - | 4 | 179 | 79.00 | 0.31 | 0.00 | - | 20 | 0 |
| 53.00 | 0.00 | - | 1 | 0 | 80.00 | 0.34 | 0.00 | - | 31 | 0 |
| 57.25 | 0.00 | - | 5 | 0 | 81.00 | 0.39 | 0.00 | - | 3 | 0 |
| 55.63 | 0.00 | - | 30 | 0 | 82.00 | 0.41 | 0.00 | - | 15 | 0 |
| 41.83 | 0.00 | - | 1 | 31 | 82.50 | 0.51 | 0.00 | - | 15 | 0 |
| 55.10 | 0.00 | - | 1 | 50 | 83.00 | 0.62 | 0.00 | - | 54 | 0 |
| 54.85 | 0.00 | - | 1 | 0 | 84.00 | 0.39 | 0.00 | - | 4 | 0 |
| 54.91 | 0.00 | - | 1 | 0 | 85.00 | 0.43 | 0.00 | - | 1 | 0 |
| 45.42 | 0.00 | - | 3 | 0 | 86.00 | 0.48 | 0.00 | - | 1 | 0 |
| 52.28 | 0.00 | - | 4 | 0 | 87.00 | 0.64 | 0.00 | - | 10 | 0 |
| 56.00 | 0.00 | - | 20 | 181 | 87.50 | 0.66 | 0.00 | - | 1 | 0 |
| 51.63 | 0.00 | - | 1 | 0 | 88.00 | 0.60 | 0.00 | - | 1 | 0 |
| 50.48 | 0.00 | - | 4 | 0 | 89.00 | 0.85 | 0.00 | - | 1 | 0 |
| 51.05 | 0.00 | - | 2 | 0 | 90.00 | 0.62 | 0.00 | - | 13 | 0 |
| 50.00 | 0.00 | - | 1 | 0 | 91.00 | 0.82 | 0.00 | - | 5 | 0 |
| 42.45 | 0.00 | - | 1 | 227 | 92.00 | 0.93 | 0.00 | - | 30 | 0 |
| 42.26 | 0.00 | - | 2 | 0 | 92.50 | 0.95 | 0.00 | - | 2 | 0 |
| 43.90 | 0.00 | - | 3 | 606 | 93.00 | 1.08 | 0.00 | - | 44 | 0 |
| 44.65 | 0.00 | - | 2 | 0 | 94.00 | 0.75 | 0.00 | - | 5 | 0 |
| 40.02 | 0.00 | - | 1 | 0 | 95.00 | 0.80 | 0.00 | - | 6 | 0 |
| 47.00 | 0.00 | - | 4 | 417 | 96.00 | 1.13 | 0.00 | - | 8 | 0 |
| 38.06 | 0.00 | - | 1 | 470 | 97.00 | 0.97 | 0.00 | - | 1 | 0 |
| 41.60 | 0.00 | - | 50 | 0 | 97.50 | 0.91 | 0.00 | - | 141 | 0 |
| 42.15 | 0.00 | - | 1 | 0 | 98.00 | 1.02 | 0.00 | - | 76 | 0 |
| 36.50 | 0.00 | - | 1 | 0 | 99.00 | 1.06 | 0.00 | - | 9 | 0 |
| 41.55 | 0.00 | - | 7 | 0 | 100.00 | 1.09 | 0.00 | - | 120 | 0 |
| 38.00 | 0.00 | - | 1 | 0 | 102.50 | 1.29 | 0.00 | - | 3 | 0 |
| 36.60 | 0.00 | - | 12 | 0 | 105.00 | 1.45 | 0.00 | - | 85 | 0 |
| 35.10 | 0.00 | - | 1 | 0 | 107.50 | 1.81 | 0.00 | - | 15 | 0 |
| 31.70 | 0.00 | - | 88 | 0 | 110.00 | 2.07 | 0.00 | - | 33 | 0 |
| 30.00 | 0.00 | - | 1 | 0 | 112.50 | 2.52 | 0.00 | - | 300 | 0 |
| 28.10 | 0.00 | - | 17 | 0 | 115.00 | 2.82 | 0.00 | - | 33 | 0 |
| 25.58 | 0.00 | - | 8 | 0 | 117.50 | 3.30 | 0.00 | - | 15 | 0 |
| 24.63 | 0.00 | - | 42 | 0 | 120.00 | 3.90 | 0.00 | - | 42 | 0 |
| 23.53 | 0.00 | - | 32 | 0 | 122.50 | 4.55 | 0.00 | - | 80 | 0 |
| 20.10 | 0.00 | - | 31 | 0 | 125.00 | 5.10 | 0.00 | - | 65 | 0 |
| 20.00 | 0.00 | - | 83 | 0 | 127.50 | 5.90 | 0.00 | - | 149 | 0 |
| 17.22 | 0.00 | - | 36 | 0 | 130.00 | 6.60 | 0.00 | - | 104 | 0 |
| 16.00 | 0.00 | - | 31 | 0 | 132.50 | 7.60 | 0.00 | - | 178 | 0 |
| 14.35 | 0.00 | - | 189 | 0 | 135.00 | 8.74 | 0.00 | - | 371 | 0 |
| 13.00 | 0.00 | - | 49 | 0 | 137.50 | 9.61 | 0.00 | - | 44 | 0 |
| 11.70 | 0.00 | - | 247 | 0 | 140.00 | 11.00 | 0.00 | - | 34 | 0 |
| 10.50 | 0.00 | - | 24 | 0 | 142.50 | 12.20 | 0.00 | - | 54 | 0 |
| 9.25 | 0.00 | - | 283 | 0 | 145.00 | 13.97 | 0.00 | - | 9 | 0 |
| 8.26 | 0.00 | - | 26 | 0 | 147.50 | 18.29 | 0.00 | - | 2 | 0 |
| 7.25 | 0.00 | - | 436 | 0 | 150.00 | 16.81 | 0.00 | - | 17 | 0 |
| 6.66 | 0.00 | - | 38 | 0 | 152.50 | 18.07 | 0.00 | - | 2 | 0 |
| 5.70 | 0.00 | - | 22 | 0 | 155.00 | 20.38 | 0.00 | - | 4 | 0 |
| 5.20 | 0.00 | - | 18 | 0 | 157.50 | 21.95 | 0.00 | - | 2 | 0 |
| 4.42 | 0.00 | - | 2,742 | 0 | 160.00 | 31.80 | 0.00 | - | 30 | 0 |
| 3.90 | 0.00 | - | 42 | 0 | 162.50 | 31.83 | 0.00 | - | 2 | 0 |
| 3.25 | 0.00 | - | 43 | 0 | 165.00 | 29.05 | 0.00 | - | 1 | 0 |
| 2.65 | 0.00 | - | 241 | 0 | 170.00 | 33.30 | 0.00 | - | 10 | 0 |
| 2.05 | 0.00 | - | 62 | 0 | 175.00 | 38.30 | 0.00 | - | 2 | 0 |
| 1.62 | 0.00 | - | 113 | 0 | 180.00 | 42.39 | 0.00 | - | 2 | 0 |
| 1.27 | 0.00 | - | 74 | 0 | 185.00 | 47.87 | 0.00 | - | 2 | 0 |
| 0.92 | 0.00 | - | 23 | 0 | 190.00 | 65.05 | 0.00 | - | 4 | 0 |
| 0.72 | 0.00 | - | 1 | 0 | 195.00 | 90.48 | 0.00 | - | 2 | 0 |
| 0.63 | 0.00 | - | 160 | 0 | 200.00 | 73.40 | 0.00 | - | 1 | 0 |
| 0.54 | 0.00 | - | 55 | 0 | 205.00 | 68.70 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 12 | 0 | 210.00 | 92.00 | 0.00 | - | 5 | 0 |
| 0.38 | 0.00 | - | 20 | 0 | 215.00 | 117.30 | 0.00 | - | 2 | 0 |
| 0.29 | 0.00 | - | 1 | 0 | 220.00 | 94.80 | 0.00 | - | 5 | 0 |
| 0.30 | 0.00 | - | 7 | 0 | 225.00 | 107.20 | 0.00 | - | 5 | 0 |
| 0.16 | 0.00 | - | 1 | 0 | 230.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 0 | 235.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 3 | 0 | 240.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 124 | 245.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 250.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 255.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 0 | 260.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 40 | 0 | 265.00 | 134.44 | 0.00 | - | - | 0 |
| 1,233.00 | 0.00 | - | 2 | 2 | 1,120.00 | 30.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,140.00 | 37.02 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,160.00 | 35.50 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,180.00 | 34.61 | 0.00 | - | 1 | 1 |
| 1,173.55 | 0.00 | - | 1 | 18 | 1,200.00 | 45.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,220.00 | 47.00 | 0.00 | - | 1 | 1 |
| 1,133.68 | 0.00 | - | - | 1 | 1,250.00 | - | - | - | - | - |
| 1,092.16 | 0.00 | - | - | 0 | 1,280.00 | - | - | - | - | - |
| 1,085.30 | 0.00 | - | - | 0 | 1,300.00 | - | - | - | - | - |
| 1,048.60 | 0.00 | - | 2 | 0 | 1,350.00 | - | - | - | - | - |
| 911.46 | 0.00 | - | 2 | 0 | 1,400.00 | 72.00 | 0.00 | - | 1 | 15 |
| 956.94 | 0.00 | - | 2 | 0 | 1,450.00 | - | - | - | - | - |
| - | - | - | - | - | 1,460.00 | 86.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,480.00 | 89.75 | 0.00 | - | - | 2 |
| 979.01 | 0.00 | - | 1 | 1 | 1,500.00 | 83.03 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,520.00 | 86.47 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,540.00 | 89.97 | 0.00 | - | - | 1 |
| 907.23 | 0.00 | - | 4 | 0 | 1,550.00 | 92.04 | 0.00 | - | - | 1 |
| 866.21 | 0.00 | - | - | 0 | 1,600.00 | 117.37 | 0.00 | - | 1 | 1 |
| 739.24 | 0.00 | - | 2 | 0 | 1,650.00 | - | - | - | - | - |
| 750.45 | 0.00 | - | - | 1 | 1,660.00 | - | - | - | - | - |
| 793.28 | 0.00 | - | 1 | 2 | 1,700.00 | 155.00 | 0.00 | - | 1 | 1 |
| 699.19 | 0.00 | - | 2 | 1 | 1,750.00 | - | - | - | - | - |
| 729.50 | 0.00 | - | - | 3 | 1,800.00 | 164.43 | 0.00 | - | 1 | 0 |
| 764.45 | 0.00 | - | - | 1 | 1,850.00 | 178.50 | 0.00 | - | 4 | 4 |
| 610.36 | 0.00 | - | - | 1 | 1,860.00 | 161.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,880.00 | 192.04 | 0.00 | - | 1 | 0 |
| 649.81 | 0.00 | - | 8 | 13 | 1,900.00 | 193.45 | 0.00 | - | 2 | 1 |
| 720.75 | 0.00 | - | - | 3 | 1,920.00 | - | - | - | - | - |
| 619.36 | 0.00 | - | 8 | 9 | 1,950.00 | 214.83 | 0.00 | - | 1 | 2 |
| 592.02 | 0.00 | - | - | 1 | 1,980.00 | 224.40 | 0.00 | - | 2 | 3 |
| 595.00 | 0.00 | - | 6 | 11 | 2,000.00 | 232.70 | 0.00 | - | 134 | 128 |
| 555.74 | 0.00 | - | 1 | 1 | 2,050.00 | - | - | - | - | - |
| 560.00 | 0.00 | - | 2 | 6 | 2,100.00 | 277.03 | 0.00 | - | 2 | 4 |
| 568.41 | 0.00 | - | 1 | 3 | 2,150.00 | 312.90 | 0.00 | - | 2 | 2 |
| 493.55 | 0.00 | - | 1 | 5 | 2,200.00 | 297.28 | 0.00 | - | 1 | 5 |
| 470.00 | 0.00 | - | 1 | 7 | 2,250.00 | 351.95 | 0.00 | - | 1 | 2 |
| 445.50 | 0.00 | - | 5 | 12 | 2,300.00 | 377.25 | 0.00 | - | 1 | 9 |
| 390.00 | 0.00 | - | 1 | 12 | 2,350.00 | - | - | - | - | - |
| 396.00 | 0.00 | - | 3 | 7 | 2,400.00 | 395.01 | 0.00 | - | 4 | 3 |
| 439.72 | 0.00 | - | 2 | 4 | 2,450.00 | - | - | - | - | - |
| 356.41 | 0.00 | - | 1 | 6 | 2,500.00 | 514.58 | 0.00 | - | 1 | 3 |
| 293.60 | 0.00 | - | 3 | 5 | 2,600.00 | 585.80 | 0.00 | - | - | 1 |
| 302.00 | 0.00 | - | 1 | 2 | 2,650.00 | - | - | - | - | - |
| 286.64 | 0.00 | - | - | 32 | 2,700.00 | - | - | - | - | - |
| 250.00 | 0.00 | - | 1 | 4 | 2,800.00 | - | - | - | - | - |
| - | - | - | - | - | 2,900.00 | 744.33 | 0.00 | - | 2 | 0 |
| 226.22 | 0.00 | - | - | 6 | 2,950.00 | - | - | - | - | - |
| 193.00 | 0.00 | - | 4 | 14 | 3,000.00 | 850.00 | 0.00 | - | - | 1 |
| 178.68 | 0.00 | - | 1 | 2 | 3,050.00 | - | - | - | - | - |
| 174.00 | 0.00 | - | 1 | 41 | 3,100.00 | - | - | - | - | - |
| 164.00 | 0.00 | - | 1 | 6 | 3,150.00 | - | - | - | - | - |
| 152.18 | 0.00 | - | 2 | 4 | 3,200.00 | - | - | - | - | - |
| 200.00 | 0.00 | - | 1 | 4 | 3,250.00 | - | - | - | - | - |
| 111.34 | 0.00 | - | 1 | 6 | 3,300.00 | - | - | - | - | - |
| 121.40 | 0.00 | - | 2 | 34 | 3,400.00 | - | - | - | - | - |
| 105.50 | 0.00 | - | 5 | 41 | 3,500.00 | - | - | - | - | - |
