Deutsche Märkte schließen in 3 Stunden 12 Minuten
DAX
14.905,28 +137,08 (+0,93%) Euro Stoxx 50
4.113,69 +48,70 (+1,20%) Dow Jones 30
31.861,98 -384,62 (-1,19%) Gold
1.983,40 +9,90 (+0,50%) EUR/USD
1,0720 +0,0049 (+0,46%) Bitcoin EUR
26.325,45 +891,30 (+3,50%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 60.10 | 0.00 | - | 2 | 36 | 45.00 | 0.60 | 0.00 | - | 4 | 905 |
| 48.55 | 0.00 | - | 2 | 169 | 50.00 | 0.85 | 0.00 | - | 14 | 1,790 |
| 45.97 | 0.00 | - | 4 | 256 | 55.00 | 1.27 | 0.00 | - | 2,502 | 7,331 |
| 39.83 | 0.00 | - | 2 | 240 | 56.00 | 1.18 | 0.00 | - | 7 | 1,127 |
| 42.65 | 0.00 | - | 2 | 77 | 57.00 | 1.29 | 0.00 | - | 5 | 5,288 |
| 48.25 | 0.00 | - | 1 | 122 | 58.00 | 1.48 | 0.00 | - | 121 | 1,058 |
| 37.50 | 0.00 | - | 1 | 120 | 59.00 | 1.59 | 0.00 | - | 100 | 282 |
| 44.60 | 0.00 | - | 15 | 551 | 60.00 | 1.72 | 0.00 | - | 905 | 2,148 |
| 36.76 | 0.00 | - | 2 | 38 | 61.00 | 1.80 | 0.00 | - | 59 | 964 |
| 34.25 | 0.00 | - | 2 | 58 | 62.00 | 1.92 | 0.00 | - | 399 | 782 |
| 34.08 | 0.00 | - | 2 | 66 | 62.50 | 2.05 | 0.00 | - | 236 | 238 |
| 45.05 | 0.00 | - | 160 | 86 | 63.00 | 1.97 | 0.00 | - | 4 | 105 |
| 33.55 | 0.00 | - | 4 | 161 | 64.00 | 2.12 | 0.00 | - | 3 | 301 |
| 41.00 | 0.00 | - | 1 | 88 | 65.00 | 2.45 | 0.00 | - | 672 | 1,895 |
| 36.40 | 0.00 | - | 2 | 39 | 66.00 | 2.40 | 0.00 | - | 715 | 4,004 |
| 44.76 | 0.00 | - | 2 | 118 | 67.00 | 2.40 | 0.00 | - | 2 | 810 |
| 31.90 | 0.00 | - | 53 | 36 | 67.50 | 2.48 | 0.00 | - | 4 | 1,272 |
| 30.65 | 0.00 | - | 22 | 45 | 68.00 | 2.58 | 0.00 | - | 2 | 725 |
| 38.35 | 0.00 | - | 2 | 75 | 69.00 | 2.79 | 0.00 | - | 84 | 3,253 |
| 38.60 | 0.00 | - | 8 | 540 | 70.00 | 2.94 | 0.00 | - | 30 | 2,176 |
| 36.00 | 0.00 | - | 1 | 255 | 71.00 | 3.10 | 0.00 | - | 2 | 353 |
| 37.01 | 0.00 | - | 2 | 254 | 72.00 | 3.20 | 0.00 | - | 2 | 445 |
| 28.20 | 0.00 | - | 4 | 42 | 72.50 | 3.40 | 0.00 | - | 2 | 277 |
| 27.51 | 0.00 | - | 10 | 28 | 73.00 | 3.63 | 0.00 | - | 2 | 331 |
| 28.00 | 0.00 | - | 4 | 139 | 74.00 | 3.59 | 0.00 | - | 2 | 376 |
| 25.75 | 0.00 | - | 1 | 380 | 75.00 | 4.05 | 0.00 | - | 2 | 1,770 |
| 32.95 | 0.00 | - | 4 | 131 | 76.00 | 5.20 | 0.00 | - | 2 | 436 |
| 27.20 | 0.00 | - | 1 | 387 | 77.00 | 4.80 | 0.00 | - | 146 | 221 |
| 31.00 | 0.00 | - | 2 | 47 | 77.50 | 5.31 | 0.00 | - | 16 | 492 |
| 31.45 | 0.00 | - | 2 | 167 | 78.00 | 5.40 | 0.00 | - | 156 | 176 |
| 29.05 | 0.00 | - | 34 | 177 | 79.00 | 5.25 | 0.00 | - | 139 | 168 |
| 31.08 | 0.00 | - | 1 | 602 | 80.00 | 4.90 | 0.00 | - | 5 | 1,776 |
| 21.02 | 0.00 | - | 1 | 265 | 81.00 | 6.55 | 0.00 | - | 100 | 223 |
| 28.60 | 0.00 | - | 4 | 81 | 82.00 | 7.28 | 0.00 | - | 2 | 183 |
| 28.54 | 0.00 | - | 2 | 32 | 82.50 | 6.50 | 0.00 | - | 9 | 463 |
| 22.07 | 0.00 | - | 2 | 84 | 83.00 | 6.65 | 0.00 | - | 9 | 406 |
| 27.20 | 0.00 | - | 2 | 270 | 84.00 | 6.95 | 0.00 | - | 9 | 816 |
| 27.10 | 0.00 | - | 1 | 157 | 85.00 | 6.24 | 0.00 | - | 40 | 3,232 |
| 21.10 | 0.00 | - | 2 | 138 | 86.00 | 8.31 | 0.00 | - | 2 | 339 |
| 26.55 | 0.00 | - | 2 | 194 | 87.00 | 9.02 | 0.00 | - | 2 | 200 |
| 21.45 | 0.00 | - | 6 | 166 | 87.50 | 8.15 | 0.00 | - | 10 | 99 |
| 25.50 | 0.00 | - | 1 | 49 | 88.00 | 9.05 | 0.00 | - | 5 | 681 |
| 19.69 | 0.00 | - | 1 | 104 | 89.00 | 10.43 | 0.00 | - | 1 | 795 |
| 23.00 | 0.00 | - | 6 | 812 | 90.00 | 7.80 | 0.00 | - | 5 | 7,818 |
| 22.70 | 0.00 | - | 1 | 300 | 91.00 | 8.25 | 0.00 | - | 1 | 397 |
| 22.50 | 0.00 | - | 1 | 212 | 92.00 | 8.20 | 0.00 | - | 1 | 715 |
| 20.50 | 0.00 | - | 1 | 141 | 92.50 | 9.60 | 0.00 | - | 5 | 351 |
| 21.20 | 0.00 | - | 2 | 625 | 93.00 | 9.90 | 0.00 | - | 24 | 462 |
| 21.02 | 0.00 | - | 6 | 230 | 94.00 | 11.70 | 0.00 | - | 5 | 1,369 |
| 21.10 | 0.00 | - | 31 | 927 | 95.00 | 9.54 | 0.00 | - | 2 | 5,872 |
| 20.05 | 0.00 | - | 2 | 341 | 96.00 | 10.15 | 0.00 | - | 5 | 1,199 |
| 19.10 | 0.00 | - | 12 | 505 | 97.00 | 11.65 | 0.00 | - | 4 | 1,015 |
| 18.85 | 0.00 | - | 2 | 407 | 97.50 | 13.60 | 0.00 | - | 2 | 1,193 |
| 19.18 | 0.00 | - | 4 | 561 | 98.00 | 15.76 | 0.00 | - | 1 | 1,171 |
| 18.60 | 0.00 | - | 110 | 284 | 99.00 | 14.60 | 0.00 | - | 2 | 1,017 |
| 18.50 | 0.00 | - | 27 | 2,782 | 100.00 | 11.94 | 0.00 | - | 195 | 5,712 |
| 17.00 | 0.00 | - | 6 | 640 | 102.50 | 13.10 | 0.00 | - | 5 | 794 |
| 15.00 | 0.00 | - | 122 | 2,907 | 105.00 | 13.93 | 0.00 | - | 4 | 608 |
| 14.15 | 0.00 | - | 7 | 714 | 107.50 | 15.38 | 0.00 | - | 16 | 871 |
| 14.55 | 0.00 | - | 13 | 1,341 | 110.00 | 21.28 | 0.00 | - | 2 | 1,412 |
| 11.55 | 0.00 | - | 2 | 644 | 112.50 | 20.72 | 0.00 | - | 2 | 794 |
| 12.15 | 0.00 | - | 5 | 2,426 | 115.00 | 19.45 | 0.00 | - | 14 | 956 |
| 10.48 | 0.00 | - | 6 | 669 | 117.50 | 25.16 | 0.00 | - | 2 | 313 |
| 9.50 | 0.00 | - | 36 | 1,558 | 120.00 | 22.60 | 0.00 | - | 3 | 1,298 |
| 8.63 | 0.00 | - | 1 | 1,279 | 122.50 | 28.02 | 0.00 | - | 5 | 239 |
| 7.70 | 0.00 | - | 7 | 1,828 | 125.00 | 33.76 | 0.00 | - | 2 | 1,143 |
| 7.18 | 0.00 | - | 16 | 713 | 127.50 | 33.45 | 0.00 | - | 6 | 92 |
| 6.20 | 0.00 | - | 9 | 1,087 | 130.00 | 40.54 | 0.00 | - | 14 | 849 |
| 6.65 | 0.00 | - | 3 | 380 | 132.50 | 42.15 | 0.00 | - | 40 | 170 |
| 5.25 | 0.00 | - | 30 | 1,086 | 135.00 | 45.50 | 0.00 | - | 560 | 178 |
| 4.61 | 0.00 | - | 30 | 434 | 137.50 | 43.06 | 0.00 | - | 4 | 0 |
| 4.71 | 0.00 | - | 16 | 5,332 | 140.00 | 49.30 | 0.00 | - | 1 | 0 |
| 4.20 | 0.00 | - | 4 | 663 | 142.50 | 41.82 | 0.00 | - | 2 | 0 |
| 3.55 | 0.00 | - | 587 | 2,210 | 145.00 | 49.60 | 0.00 | - | 2 | 0 |
| 2.28 | 0.00 | - | 2 | 463 | 147.50 | 40.75 | 0.00 | - | 345 | 0 |
| 3.20 | 0.00 | - | 88 | 1,520 | 150.00 | 54.20 | 0.00 | - | 2 | 0 |
| 2.80 | 0.00 | - | 286 | 793 | 152.50 | 56.70 | 0.00 | - | 180 | 0 |
| 2.67 | 0.00 | - | 4 | 1,850 | 155.00 | 47.85 | 0.00 | - | 2 | 0 |
| 1.92 | 0.00 | - | 2 | 569 | 157.50 | 59.83 | 0.00 | - | 2 | 1 |
| 2.35 | 0.00 | - | 2 | 672 | 160.00 | 69.82 | 0.00 | - | 4 | 0 |
| 2.10 | 0.00 | - | 2 | 717 | 162.50 | 48.68 | 0.00 | - | 10 | 0 |
| 1.93 | 0.00 | - | 2 | 1,176 | 165.00 | 65.30 | 0.00 | - | 2 | 0 |
| 1.50 | 0.00 | - | 26 | 19,427 | 170.00 | 78.75 | 0.00 | - | 1 | 0 |
| 1.27 | 0.00 | - | 12 | 1,668 | 175.00 | 72.40 | 0.00 | - | 1 | 0 |
| 1.15 | 0.00 | - | 3 | 2,779 | 180.00 | 80.73 | 0.00 | - | 2 | 0 |
| 0.96 | 0.00 | - | 4 | 262 | 185.00 | 78.40 | 0.00 | - | 1 | 0 |
| 0.86 | 0.00 | - | 8 | 636 | 190.00 | 96.48 | 0.00 | - | 2 | 0 |
| 0.71 | 0.00 | - | 732 | 1,537 | 195.00 | 93.15 | 0.00 | - | 2 | 0 |
| 0.73 | 0.00 | - | 4 | 12,336 | 200.00 | 106.10 | 0.00 | - | 1 | 0 |
| 0.66 | 0.00 | - | 68 | 119 | 205.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 6 | 547 | 210.00 | 109.65 | 0.00 | - | 4 | 0 |
| 0.53 | 0.00 | - | 280 | 582 | 215.00 | 117.30 | 0.00 | - | 2 | 0 |
| 0.51 | 0.00 | - | 40 | 564 | 220.00 | 113.85 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 1,876 | 9,648 | 225.00 | 124.30 | 0.00 | - | 2 | 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 | - | - | - | - | - |
