Deutsche Märkte öffnen in 16 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
136,93+6,91 (+5,31%)
Börsenschluss: 04:00PM EST
137,00 +0,07 (+0,05%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Calls
21. Juni 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----40.000.030.00-700
92.070.00-24345.000.040.00-500
87.500.00-2050.000.060.00-10
73.050.00-9055.000.110.00-20
83.400.00-323756.000.080.00-220
42.650.00-27757.000.110.00-10
79.450.00-1058.000.120.00-10
75.570.00-1059.000.110.00-20
72.900.00-24060.000.100.00-80
62.840.00-23961.000.130.00-130
71.250.00-15662.000.150.00-20
62.500.00-16462.500.140.00-110
71.000.00-18563.000.270.00-2374
43.000.00-116164.000.410.00-5392
76.450.00-18265.000.150.00-20
75.400.00-206066.000.180.00-240
67.050.00-112667.000.820.00-4803
59.670.00-13467.500.400.00-10
65.460.00-1068.000.150.00-220
60.250.00-166869.000.160.00-20
63.000.00-2070.000.180.00-30
58.000.00-1024571.000.240.00-4440
67.180.00-123572.000.250.00-170
54.730.00-24372.500.360.00-2836
66.750.00-43773.000.580.00-961,260
52.310.00-213974.000.610.00-41,413
66.660.00-20075.000.240.00-20
64.200.00-2410676.000.520.00-101,112
51.330.00-238777.000.400.00-10
51.210.00-667977.500.690.00-1672
50.800.00-4816178.000.430.00-420
60.480.00-417979.000.310.00-200
53.000.00-1080.000.340.00-310
57.250.00-5081.000.390.00-30
55.630.00-30082.000.410.00-150
41.830.00-13182.500.510.00-150
55.100.00-15083.000.620.00-540
54.850.00-1084.000.390.00-40
54.910.00-1085.000.430.00-10
45.420.00-3086.000.480.00-10
52.280.00-4087.000.640.00-100
56.000.00-2018187.500.660.00-10
51.630.00-1088.000.600.00-10
50.480.00-4089.000.850.00-10
51.050.00-2090.000.620.00-130
50.000.00-1091.000.820.00-50
42.450.00-122792.000.930.00-300
42.260.00-2092.500.950.00-20
43.900.00-360693.001.080.00-440
44.650.00-2094.000.750.00-50
40.020.00-1095.000.800.00-60
47.000.00-441796.001.130.00-80
38.060.00-147097.000.970.00-10
41.600.00-50097.500.910.00-1410
42.150.00-1098.001.020.00-760
36.500.00-1099.001.060.00-90
41.550.00-70100.001.090.00-1200
38.000.00-10102.501.290.00-30
36.600.00-120105.001.450.00-850
35.100.00-10107.501.810.00-150
31.700.00-880110.002.070.00-330
30.000.00-10112.502.520.00-3000
28.100.00-170115.002.820.00-330
25.580.00-80117.503.300.00-150
24.630.00-420120.003.900.00-420
23.530.00-320122.504.550.00-800
20.100.00-310125.005.100.00-650
20.000.00-830127.505.900.00-1490
17.220.00-360130.006.600.00-1040
16.000.00-310132.507.600.00-1780
14.350.00-1890135.008.740.00-3710
13.000.00-490137.509.610.00-440
11.700.00-2470140.0011.000.00-340
10.500.00-240142.5012.200.00-540
9.250.00-2830145.0013.970.00-90
8.260.00-260147.5018.290.00-20
7.250.00-4360150.0016.810.00-170
6.660.00-380152.5018.070.00-20
5.700.00-220155.0020.380.00-40
5.200.00-180157.5021.950.00-20
4.420.00-2,7420160.0031.800.00-300
3.900.00-420162.5031.830.00-20
3.250.00-430165.0029.050.00-10
2.650.00-2410170.0033.300.00-100
2.050.00-620175.0038.300.00-20
1.620.00-1130180.0042.390.00-20
1.270.00-740185.0047.870.00-20
0.920.00-230190.0065.050.00-40
0.720.00-10195.0090.480.00-20
0.630.00-1600200.0073.400.00-10
0.540.00-550205.0068.700.00--0
0.280.00-120210.0092.000.00-50
0.380.00-200215.00117.300.00-20
0.290.00-10220.0094.800.00-50
0.300.00-70225.00107.200.00-50
0.160.00-10230.00-----
0.210.00-10235.00-----
0.120.00-30240.00-----
0.320.00-1124245.00-----
0.150.00-10250.00-----
0.150.00-10255.00-----
0.090.00-10260.00-----
0.110.00-400265.00134.440.00--0
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-----