Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
176,06+1,88 (+1,08%)
Börsenschluss: 04:00PM EDT
176,08 +0,02 (+0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
21. Juni 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
153.360.00-275.000.010.00-3030
-----10.000.010.00--750
132.080.00--825.00-----
112.230.00-2135.00-----
132.250.00-115940.000.010.00-1799
131.20+31.29+31.32%14145.000.020.00-12,164
125.89+1.78+1.43%217750.000.020.00-41,757
114.150.00-3023055.000.020.00-27,078
94.500.00-223556.000.050.00-81,027
42.650.00-27757.000.020.00-15,449
79.450.00-111858.000.020.00-141,161
89.300.00-111959.000.070.00-11,422
116.00+8.60+8.01%548860.000.030.00-1001,732
92.100.00-13861.000.050.00-11,024
71.250.00-15662.000.020.00-6946
62.500.00-16462.500.140.00-11693
71.000.00-18563.000.100.00-2375
43.000.00-116164.000.100.00-6400
93.950.00-17865.000.030.00-14,099
82.540.00-16066.000.020.00-284,039
105.430.00-112667.000.020.00-1904
59.670.00-13467.500.040.00-22,083
83.560.00-54468.000.050.00-13475
60.250.00-166869.000.060.00-13,254
102.750.00-348570.000.030.00-66,502
73.670.00-6030571.000.090.00-32,232
76.900.00-123472.000.030.00-1652
71.020.00-14372.500.070.00-20836
70.300.00-83573.000.060.00-11,256
81.000.00-413974.000.100.00-61,413
99.620.00-830175.000.010.00-143,827
67.600.00-209576.000.050.00-11,159
70.300.00-238777.000.080.00-1631
51.210.00-667977.500.090.00-16653
50.800.00-4816178.000.010.00-5566
68.000.00-117979.000.050.00-11,283
95.80+2.05+2.19%155880.000.010.00-22,819
61.120.00-4330381.000.050.00-1675
63.450.00-401782.000.050.00-502,496
41.830.00-13182.500.060.00-41,083
55.100.00-15083.000.01-0.01-50.00%4796
59.950.00-127284.000.010.00-1927
89.100.00-322085.000.020.00-24,402
65.500.00-417886.000.020.00-1885
55.800.00-5121087.000.030.00-1306,503
64.750.00-117987.500.030.00-350677
60.820.00-17588.000.040.00-1,2251,544
50.480.00-411389.000.020.00-4920
86.30+7.45+9.45%175190.000.01-0.02-66.67%113,034
44.290.00-231191.000.030.00-1,4002,100
84.35+27.34+47.96%24038792.000.030.00-460812
62.400.00-515792.500.050.00-61,769
58.810.00-1061293.000.060.00-1985
81.220.00-2015594.000.340.00-201,472
78.000.00-273995.000.01-0.02-66.67%411,750
59.350.00-141896.000.140.00-71,471
71.250.00-147697.000.030.00-11,612
67.690.00-144197.500.120.00-41,740
68.040.00-655998.000.050.00-41,191
75.000.00-118499.000.050.00-501,487
75.80+1.30+1.74%52,012100.000.01-0.01-50.00%116,377
73.44+3.77+5.41%2061,126102.500.030.00-64,072
69.870.00-333,040105.000.020.00-13,633
64.900.00-1925107.500.04-0.01-20.00%3,0102,290
65.61+0.47+0.72%13,435110.000.02-0.01-33.33%312,076
63.65+5.75+9.93%11,173112.500.040.00-24,627
59.890.00-1001,992115.000.040.00-45,803
57.200.00-15,587117.500.05+0.02+66.67%2937,746
56.40+1.80+3.30%58,202120.000.04-0.01-20.00%24815,616
48.060.00-13,228122.500.050.00-7516,484
51.00+1.00+2.00%26,018125.000.05-0.01-16.67%10310,331
39.200.00-12,739127.500.060.00-1,0205,348
46.77+1.99+4.44%136,856130.000.07+0.01+16.67%17314,592
42.250.00-22,962132.500.08+0.01+14.29%1004,437
41.28+0.98+2.43%1004,334135.000.06-0.02-25.00%77,798
38.78+1.00+2.65%28,030137.500.090.00-3715,323
36.77+2.11+6.09%3913,353140.000.10-0.02-16.67%80418,071
34.28+2.23+6.96%654,966142.500.120.00-6873,998
31.64+1.14+3.74%256,810145.000.140.00-3645,815
29.31+1.84+6.70%129,906147.500.15-0.02-11.76%1352,718
27.00+1.98+7.91%898,948150.000.17-0.05-22.73%1948,412
24.60+2.15+9.58%324,990152.500.22-0.06-21.43%2854,109
22.00+1.77+8.75%1529,990155.000.29-0.08-21.62%3635,913
19.55+1.58+8.79%859,456157.500.38-0.12-24.00%1,0724,851
17.17+1.57+10.06%21216,247160.000.51-0.18-26.09%1,13313,377
14.35+1.10+8.30%334,624162.500.75-0.21-21.87%2112,515
12.90+1.66+14.77%2698,334165.001.04-0.37-26.24%1,4616,312
8.85+1.25+16.45%1,60028,681170.002.13-0.60-21.98%1,42620,169
5.66+0.81+16.70%3,45714,523175.003.90-0.77-16.49%1,042915
3.25+0.61+23.11%2,39218,529180.006.55-1.15-14.94%84260
1.66+0.32+23.88%1,49215,571185.009.95-1.81-15.39%28125
0.77+0.08+11.59%1,3246,316190.0014.19-2.16-13.21%275
0.35+0.02+6.06%5686,937195.0018.89-7.21-27.62%254
0.19+0.01+5.56%71210,573200.0023.90-1.65-6.46%4118
0.12+0.01+9.09%671,554205.0032.800.00-6115
0.07+0.01+16.67%154,496210.0040.390.00-140
0.06+0.02+50.00%22,310215.00117.300.00-20
0.03-0.01-25.00%1823,547220.0046.390.00-50
0.01-0.03-75.00%113,444225.00107.200.00-50
0.040.00-61,182230.0087.170.00--0
0.020.00-52,014235.0093.730.00-30
0.030.00-11,633240.00-----
0.020.00-15268245.00-----
0.010.00-5507250.00-----
0.020.00-11,457255.00105.080.00--0
0.050.00-21,513260.00107.940.00-30
0.010.00-155,559265.00122.640.00-10
0.020.00-212300.00-----
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-----