Deutsche Märkte öffnen in 2 Stunden 13 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.402,22-32,65 (-1,34%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Calls
25. Juni 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
1,264.500.00--01,170.000.100.00-10
-----1,180.000.300.00--0
1,239.200.00-101,190.00-----
1,189.670.00--01,220.00-----
1,158.700.00-101,240.00-----
1,148.700.00--01,300.000.100.00--0
1,095.800.00--01,330.00-----
1,093.500.00-201,340.00-----
1,070.300.00-101,350.00-----
-----1,400.000.050.00-10
996.700.00-101,430.00-----
976.700.00-101,450.00-----
907.900.00-301,500.00-----
925.310.00--01,510.00-----
-----1,530.000.400.00-10
-----1,540.000.600.00--0
877.700.00--01,550.00-----
810.100.00-101,600.000.050.00-10
756.100.00-201,630.00-----
-----1,640.000.050.00-10
-----1,650.000.100.00-20
-----1,660.000.050.00-10
-----1,670.000.050.00-10
-----1,680.000.050.00-10
-----1,700.000.900.00-1500
-----1,710.003.800.00--1
652.400.00-201,720.00-----
-----1,730.002.270.00-63
-----1,740.003.200.00-2460
-----1,750.001.430.00-250
-----1,760.000.550.00-40
-----1,770.000.550.00-20
-----1,790.000.550.00--0
-----1,800.001.120.00-10
-----1,850.000.250.00-20
-----1,860.003.940.00-240
-----1,870.003.750.00-3015
545.520.00-501,880.000.850.00-180
-----1,890.002.010.00-50
-----1,900.000.240.00-320
-----1,910.000.500.00--0
347.200.00--01,920.001.650.00-10
-----1,930.001.870.00-20
328.300.00--01,940.001.970.00-20
-----1,950.000.700.00-50
-----1,960.002.840.00-50
458.200.00--01,970.000.550.00-400
442.500.00--01,980.0018.500.00--0
-----1,990.000.500.00-50
420.950.00-202,000.000.410.00-80
-----2,010.004.090.00-10
-----2,020.000.700.00-10
-----2,030.000.460.00-20
-----2,040.000.400.00-40
-----2,050.000.620.00-50
-----2,060.000.750.00-20
-----2,070.000.650.00-100
-----2,080.000.630.00-20
227.570.00--192,090.001.250.00-120
335.600.00-202,100.000.800.00-170
295.970.00-102,110.000.800.00-100
269.000.00-202,120.000.900.00-10
246.300.00-202,130.000.900.00-90
-----2,135.001.000.00-210
164.840.00--32,140.000.980.00-250
286.400.00--02,145.003.200.00-10
264.620.00-102,150.001.250.00-1050
-----2,155.001.400.00-70
210.500.00-102,160.001.050.00-20
-----2,165.001.130.00-50
209.600.00-102,170.001.300.00-60
-----2,175.001.200.00-330
-----2,180.001.400.00-10
-----2,182.5056.330.00--10
-----2,185.001.000.00-60
-----2,187.501.450.00-20
-----2,190.001.500.00-30
-----2,192.5011.500.00-10
-----2,195.001.380.00-50
-----2,197.502.000.00-10
248.280.00-102,200.001.400.00-390
-----2,202.501.400.00-20
110.300.00--12,205.001.750.00-90
116.200.00--12,210.001.610.00-20
-----2,212.502.030.00-40
-----2,215.0035.360.00-512
171.000.00--02,217.501.600.00-100
215.770.00-202,220.002.000.00-240
209.000.00-202,222.501.900.00-20
106.550.00--02,225.002.200.00-20
204.100.00-202,227.501.620.00-20
147.000.00-102,230.002.000.00-20
176.100.00-102,235.001.720.00-20
154.220.00-102,240.001.950.00-2040
-----2,245.003.250.00-20
180.670.00-202,250.002.770.00-2850
-----2,255.002.360.00-230
78.000.00--12,260.002.200.00-310
-----2,265.002.800.00-30
157.000.00--02,270.003.000.00-60
98.800.00-202,275.002.780.00-240
159.050.00-102,280.002.650.00-180
144.190.00-202,285.003.000.00-50
140.350.00-102,290.003.260.00-1080
111.000.00-302,295.003.300.00-1180
-----2,297.503.550.00-20
110.000.00-502,300.003.600.00-1250
128.490.00-402,302.503.700.00-40
126.000.00-102,305.004.390.00-160
49.300.00--02,307.505.570.00-30
122.230.00-102,310.004.020.00-430
100.500.00-102,312.504.500.00-70
102.480.00-602,315.005.150.00-170
-----2,317.504.500.00-230
107.570.00-102,320.005.300.00-840
108.800.00-102,322.504.600.00-20
106.100.00-102,325.006.000.00-630
107.900.00--02,327.503.670.00-480
109.910.00-102,330.006.500.00-630
91.370.00--02,332.506.100.00-20
94.200.00-102,335.005.490.00-3140
92.000.00-102,337.507.070.00-180
81.000.00-202,340.008.000.00-1200
93.900.00-602,342.506.400.00-150
78.000.00-202,345.008.260.00-850
69.000.00-102,347.507.500.00-60
77.630.00-402,350.008.890.00-4630
81.900.00-102,352.5010.000.00-100
73.000.00-5102,355.008.500.00-640
65.800.00-102,357.508.700.00-510
61.890.00-402,360.0010.460.00-8130
66.700.00-202,362.509.120.00-540
53.000.00-502,365.009.700.00-440
51.300.00-302,367.5010.600.00-470
56.000.00-802,370.0012.200.00-2430
56.500.00-102,372.5013.000.00-380
75.460.00-302,375.0013.570.00-490
64.700.00-402,377.5015.300.00-340
47.910.00-502,380.0016.800.00-1710
45.400.00-102,382.5013.590.00-90
43.900.00-502,385.0016.570.00-550
41.900.00-202,387.5015.100.00-80
35.300.00-1802,390.0018.300.00-1110
33.800.00-602,392.5016.730.00-330
30.000.00-1802,395.0016.520.00-210
35.500.00-502,397.5022.600.00-270
28.960.00-16602,400.0022.520.00-2790
29.100.00-802,402.5020.220.00-510
25.300.00-7902,405.0025.600.00-680
22.900.00-23002,407.5022.850.00-360
25.400.00-6802,410.0022.950.00-1180
22.000.00-8402,412.5022.300.00-810
19.500.00-18302,415.0031.300.00-900
24.700.00-8002,417.5028.800.00-340
18.000.00-18202,420.0031.000.00-670
17.000.00-8202,422.5032.900.00-180
17.000.00-13602,425.0035.000.00-860
22.540.00-2302,427.5032.100.00-120
13.970.00-78902,430.0032.280.00-410
13.170.00-2402,432.5039.500.00-20
13.600.00-6702,435.0035.000.00-70
11.700.00-13002,440.0043.350.00-90
10.000.00-12802,445.0041.900.00-40
8.100.00-1,14002,450.0049.000.00-230
8.200.00-13202,455.0053.440.00-10
6.000.00-1,11802,460.0054.080.00-60
5.800.00-4402,465.0061.580.00-30
4.400.00-45602,470.0041.400.00-60
4.400.00-16402,475.0056.400.00-30
4.800.00-54802,480.0050.700.00-70
3.400.00-3802,485.0075.080.00-40
3.000.00-10902,490.0082.290.00-10
2.950.00-2502,495.00-----
2.150.00-85802,500.0084.350.00-190
1.560.00-18202,510.00100.700.00-10
1.210.00-30502,520.00110.140.00-10
0.950.00-36802,530.00108.000.00-10
1.170.00-702,540.0092.100.00--0
0.630.00-6402,550.00126.000.00--0
0.820.00-2302,560.00-----
0.950.00-1202,570.00-----
0.520.00-2102,580.00-----
0.450.00-1902,590.00-----
0.330.00-2802,600.00-----
0.500.00-102,610.00-----
0.550.00-5902,620.00-----
0.230.00-702,630.00-----
0.600.00-102,640.00230.500.00-20
0.380.00-802,650.00236.700.00-10
0.400.00-202,660.00-----
0.400.00-502,670.00-----
0.350.00-102,680.00-----
0.280.00-3202,690.00-----
0.250.00-4902,700.00275.600.00-30
0.400.00-102,710.00-----
0.500.00-102,720.00-----
1.140.00--02,730.00-----
0.350.00-4602,740.00-----
0.220.00-502,750.00318.600.00-10
3.010.00-402,770.00-----
0.050.00-102,790.00-----
0.450.00-202,800.00418.800.00--0
0.700.00--02,810.00-----
0.500.00-102,830.00-----
0.400.00-402,840.00417.300.00-10
0.500.00-102,850.00420.300.00--0
-----2,870.00421.400.00--0
0.090.00-2202,910.00500.130.00--0
0.180.00-1102,920.00479.600.00--0