Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.505,01 +1,32 (+0,00%) Gold
2.337,00 -5,10 (-0,22%) EUR/USD
1,0697 -0,0007 (-0,06%) Bitcoin EUR
60.743,38 -1.711,48 (-2,74%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:45PM EDT. Markt geöffnet.
Calls
26. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 1 | 93 |
| 76.00 | 0.00 | - | 5 | 5 | 80.00 | 0.07 | 0.00 | - | 1 | 1 |
| 68.61 | 0.00 | - | 1 | 5 | 90.00 | 0.02 | 0.00 | - | 1 | 0 |
| 63.33 | +1.51 | +2.44% | 1 | 1 | 95.00 | 0.13 | 0.00 | - | - | 2 |
| 58.33 | -0.13 | -0.22% | 1 | 47 | 100.00 | 0.01 | -0.04 | -80.00% | 1 | 4 |
| 49.05 | 0.00 | - | 3 | 45 | 105.00 | 0.01 | 0.00 | - | 11 | 16 |
| 44.68 | 0.00 | - | 1 | 43 | 110.00 | 0.01 | 0.00 | - | 3 | 870 |
| 36.52 | 0.00 | - | 6 | 7 | 115.00 | 0.01 | -0.01 | -50.00% | 4 | 452 |
| 39.65 | 0.00 | - | 2 | 0 | 118.00 | 0.01 | 0.00 | - | 677 | 802 |
| 37.71 | 0.00 | - | - | 4 | 119.00 | 0.01 | 0.00 | - | 20 | 70 |
| 35.02 | 0.00 | - | 1 | 29 | 120.00 | 0.01 | 0.00 | - | 15 | 574 |
| 34.15 | 0.00 | - | 2 | 3 | 121.00 | 0.01 | 0.00 | - | 15 | 59 |
| - | - | - | - | - | 122.00 | 0.02 | 0.00 | - | 22 | 255 |
| - | - | - | - | - | 123.00 | 0.01 | 0.00 | - | 41 | 76 |
| - | - | - | - | - | 124.00 | 0.03 | 0.00 | - | 1,018 | 1,062 |
| 33.17 | 0.00 | - | 6 | 23 | 125.00 | 0.02 | 0.00 | - | 438 | 537 |
| 28.70 | 0.00 | - | 6 | 17 | 126.00 | 0.02 | 0.00 | - | 21 | 74 |
| 29.95 | 0.00 | - | 20 | 26 | 127.00 | 0.04 | 0.00 | - | 1 | 55 |
| 27.28 | 0.00 | - | 1 | 8 | 128.00 | 0.03 | 0.00 | - | 80 | 128 |
| 25.04 | 0.00 | - | 2 | 5 | 129.00 | 0.03 | -0.01 | -25.00% | 15 | 245 |
| 29.00 | 0.00 | - | 1 | 53 | 130.00 | 0.05 | 0.00 | - | 10 | 1,787 |
| 25.37 | 0.00 | - | 87 | 103 | 131.00 | 0.07 | -0.01 | -12.50% | 4 | 150 |
| 25.94 | +3.39 | +15.03% | 1 | 18 | 132.00 | 0.06 | 0.00 | - | 37 | 460 |
| 25.10 | +2.40 | +10.57% | 1 | 43 | 133.00 | 0.07 | -0.01 | -12.50% | 8 | 1,384 |
| 23.40 | 0.00 | - | 2 | 22 | 134.00 | 0.08 | -0.01 | -11.11% | 9 | 1,180 |
| 22.71 | -1.15 | -4.82% | 1 | 388 | 135.00 | 0.10 | -0.03 | -23.08% | 664 | 11,104 |
| 22.85 | 0.00 | - | 3 | 54 | 136.00 | 0.11 | -0.01 | -8.33% | 5 | 247 |
| 21.27 | 0.00 | - | 3 | 23 | 137.00 | 0.14 | -0.01 | -6.67% | 47 | 298 |
| 20.23 | -0.12 | -0.59% | 2 | 178 | 138.00 | 0.17 | -0.01 | -5.56% | 8 | 3,731 |
| 19.88 | 0.00 | - | 2 | 179 | 139.00 | 0.19 | -0.02 | -9.52% | 37 | 940 |
| 18.15 | -0.76 | -4.02% | 5 | 507 | 140.00 | 0.24 | -0.04 | -14.29% | 251 | 1,449 |
| 17.20 | -0.40 | -2.27% | 11 | 190 | 141.00 | 0.30 | -0.01 | -3.23% | 87 | 649 |
| 16.11 | -0.52 | -3.13% | 3 | 543 | 142.00 | 0.37 | 0.00 | - | 126 | 971 |
| 15.30 | -0.90 | -5.56% | 1 | 416 | 143.00 | 0.42 | -0.01 | -2.33% | 65 | 796 |
| 14.37 | -0.43 | -2.91% | 8 | 414 | 144.00 | 0.51 | -0.02 | -3.77% | 121 | 596 |
| 13.61 | -0.44 | -3.13% | 36 | 3,042 | 145.00 | 0.57 | -0.05 | -8.06% | 310 | 3,253 |
| 12.79 | -0.11 | -0.85% | 16 | 1,959 | 146.00 | 0.79 | +0.07 | +9.72% | 152 | 791 |
| 11.98 | -0.27 | -2.20% | 24 | 216 | 147.00 | 0.90 | +0.05 | +5.88% | 200 | 1,139 |
| 10.77 | -0.42 | -3.75% | 11 | 338 | 148.00 | 1.01 | -0.03 | -2.88% | 389 | 1,473 |
| 10.05 | -0.57 | -5.37% | 8 | 1,091 | 149.00 | 1.19 | -0.02 | -1.65% | 274 | 6,157 |
| 9.53 | -0.07 | -0.73% | 129 | 2,073 | 150.00 | 1.36 | -0.02 | -1.45% | 1,725 | 6,397 |
| 7.70 | -0.16 | -2.04% | 50 | 1,400 | 152.50 | 2.03 | +0.01 | +0.50% | 710 | 2,681 |
| 6.05 | -0.10 | -1.63% | 1,219 | 10,543 | 155.00 | 2.90 | +0.05 | +1.75% | 1,182 | 5,346 |
| 4.74 | -0.06 | -1.25% | 2,584 | 6,443 | 157.50 | 3.95 | -0.02 | -0.50% | 1,843 | 3,252 |
| 3.63 | +0.08 | +2.24% | 6,854 | 13,726 | 160.00 | 5.60 | +0.30 | +5.66% | 821 | 5,420 |
| 2.58 | +0.08 | +3.20% | 1,423 | 5,588 | 162.50 | 6.70 | -0.10 | -1.47% | 79 | 838 |
| 1.84 | +0.11 | +6.47% | 2,867 | 11,506 | 165.00 | 8.70 | +0.35 | +4.19% | 14 | 485 |
| 1.17 | +0.10 | +9.35% | 2,983 | 8,522 | 167.50 | 10.62 | +0.37 | +3.61% | 4 | 74 |
| 0.74 | +0.13 | +21.31% | 2,762 | 14,246 | 170.00 | 12.78 | +0.78 | +6.50% | 23 | 84 |
| 0.45 | +0.09 | +25.71% | 1,687 | 1,523 | 172.50 | 17.15 | 0.00 | - | 3 | 27 |
| 0.26 | +0.07 | +36.84% | 2,296 | 2,878 | 175.00 | 16.65 | -0.18 | -1.07% | 2 | 35 |
| 0.14 | +0.04 | +40.00% | 274 | 942 | 177.50 | 19.09 | 0.00 | - | 15 | 10 |
| 0.07 | +0.01 | +16.67% | 737 | 6,420 | 180.00 | 20.35 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 22 | 210 | 182.50 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 669 | 639 | 185.00 | 30.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 166 | 106 | 187.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 802 | 190.00 | 35.75 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 1 | 123 | 192.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 93 | 195.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 6 | 2,143 | 200.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 29 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 18 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 735 | 215.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 28 | 220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 58 | 225.00 | - | - | - | - | - |
