Deutsche Märkte geschlossen
DAX
15.531,75-112,22(-0,72%)Euro Stoxx 50
4.158,51-36,41(-0,87%)Dow Jones 30
34.798,00+33,18(+0,10%)Gold
1.750,60+0,80(+0,05%)EUR/USD
1,1718-0,0029(-0,25%)BTC-EUR
35.963,30-495,02(-1,36%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.844,30+19,98 (+0,71%)
Börsenschluss: 4:00PM EDT
Calls
1. Oktober 2021
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.05 | -0.05 | -50.00% | 2 | 125 |
| - | - | - | - | - | 1,830.00 | 0.82 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,840.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,900.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,920.00 | 0.05 | -0.05 | -50.00% | 9 | 7 |
| - | - | - | - | - | 2,000.00 | 0.05 | -0.55 | -91.67% | 1 | 4 |
| - | - | - | - | - | 2,050.00 | 0.82 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,070.00 | 0.05 | -0.26 | -83.87% | 2 | 3 |
| - | - | - | - | - | 2,080.00 | 0.05 | -0.55 | -91.67% | 2 | 51 |
| - | - | - | - | - | 2,090.00 | 0.99 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,100.00 | 0.05 | -0.49 | -90.74% | 2 | 103 |
| - | - | - | - | - | 2,120.00 | 3.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,140.00 | 0.45 | 0.00 | - | - | 4 |
| 705.50 | 0.00 | - | - | 2 | 2,150.00 | 0.57 | 0.00 | - | 4 | 15 |
| 688.90 | 0.00 | - | - | 1 | 2,160.00 | - | - | - | - | - |
| - | - | - | - | - | 2,200.00 | 0.30 | 0.00 | - | 5 | 167 |
| - | - | - | - | - | 2,220.00 | 0.58 | 0.00 | - | 221 | 221 |
| - | - | - | - | - | 2,230.00 | 1.00 | 0.00 | - | 1 | 1 |
| 606.10 | 0.00 | - | - | 1 | 2,250.00 | 0.05 | -0.18 | -78.26% | 4 | 278 |
| - | - | - | - | - | 2,260.00 | 0.14 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 2,270.00 | 2.85 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,280.00 | 1.41 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 2,290.00 | 2.15 | 0.00 | - | 10 | 25 |
| 441.10 | 0.00 | - | 1 | 2 | 2,300.00 | 0.18 | -0.02 | -10.00% | 5 | 177 |
| - | - | - | - | - | 2,320.00 | 0.35 | -1.45 | -80.56% | 5 | 16 |
| - | - | - | - | - | 2,330.00 | 2.25 | 0.00 | - | 17 | 27 |
| - | - | - | - | - | 2,340.00 | 0.30 | 0.00 | - | 1 | 8 |
| 469.55 | 0.00 | - | - | 5 | 2,350.00 | 0.25 | -0.09 | -26.47% | 6 | 93 |
| 471.95 | 0.00 | - | - | 1 | 2,360.00 | 1.30 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,370.00 | 0.30 | -2.00 | -86.96% | 13 | 25 |
| - | - | - | - | - | 2,380.00 | 0.50 | -1.65 | -76.74% | 2 | 28 |
| - | - | - | - | - | 2,390.00 | 0.70 | 0.00 | - | 1 | 36 |
| 422.99 | 0.00 | - | 1 | 1 | 2,400.00 | 0.30 | -0.25 | -45.45% | 98 | 133 |
| - | - | - | - | - | 2,410.00 | 1.85 | 0.00 | - | 7 | 22 |
| 445.19 | 0.00 | - | 1 | 3 | 2,420.00 | 0.45 | -0.15 | -25.00% | 3 | 84 |
| 434.85 | 0.00 | - | 1 | 2 | 2,430.00 | 0.32 | -0.53 | -62.35% | 7 | 16 |
| - | - | - | - | - | 2,440.00 | 0.65 | -3.15 | -82.89% | 2 | 15 |
| - | - | - | - | - | 2,450.00 | 0.47 | -0.34 | -41.98% | 64 | 135 |
| - | - | - | - | - | 2,460.00 | 0.40 | -0.80 | -66.67% | 2 | 14 |
| 306.09 | 0.00 | - | 1 | 1 | 2,470.00 | 1.04 | 0.00 | - | 20 | 55 |
| - | - | - | - | - | 2,480.00 | 0.50 | -0.75 | -60.00% | 21 | 176 |
| - | - | - | - | - | 2,490.00 | 0.75 | -0.30 | -28.57% | 7 | 27 |
| 331.74 | 0.00 | - | 2 | 5 | 2,500.00 | 0.70 | -0.29 | -29.29% | 52 | 554 |
| - | - | - | - | - | 2,510.00 | 0.75 | -0.60 | -44.44% | 45 | 44 |
| - | - | - | - | - | 2,520.00 | 0.85 | -0.55 | -39.29% | 9 | 25 |
| - | - | - | - | - | 2,530.00 | 1.05 | -0.55 | -34.38% | 96 | 76 |
| - | - | - | - | - | 2,540.00 | 1.10 | -1.07 | -49.31% | 76 | 67 |
| 278.40 | +6.90 | +2.54% | 1 | 2 | 2,550.00 | 1.10 | -0.72 | -39.56% | 140 | 76 |
| 270.70 | +15.10 | +5.91% | 2 | 3 | 2,560.00 | 1.30 | -1.07 | -45.15% | 19 | 23 |
| 286.40 | 0.00 | - | - | 2 | 2,570.00 | 1.40 | -0.72 | -33.96% | 7 | 88 |
| - | - | - | - | - | 2,580.00 | 1.55 | -1.40 | -47.46% | 58 | 87 |
| - | - | - | - | - | 2,590.00 | 1.55 | -0.98 | -38.74% | 4 | 63 |
| 232.00 | -59.95 | -20.53% | 8 | 1 | 2,600.00 | 1.40 | -1.50 | -51.72% | 134 | 239 |
| - | - | - | - | - | 2,605.00 | 1.90 | -1.50 | -44.12% | 13 | 41 |
| - | - | - | - | - | 2,610.00 | 1.82 | -1.03 | -36.14% | 6 | 58 |
| - | - | - | - | - | 2,615.00 | 2.00 | -0.95 | -32.20% | 24 | 67 |
| - | - | - | - | - | 2,620.00 | 2.20 | -1.23 | -35.86% | 21 | 46 |
| 179.30 | 0.00 | - | 2 | 2 | 2,625.00 | 1.82 | -1.48 | -44.85% | 56 | 48 |
| - | - | - | - | - | 2,630.00 | 2.00 | -1.69 | -45.80% | 17 | 107 |
| - | - | - | - | - | 2,635.00 | 2.05 | -1.83 | -47.16% | 148 | 288 |
| - | - | - | - | - | 2,640.00 | 2.31 | -1.33 | -36.54% | 33 | 68 |
| - | - | - | - | - | 2,645.00 | 2.25 | -1.98 | -46.81% | 127 | 280 |
| 168.46 | 0.00 | - | 1 | 3 | 2,650.00 | 2.38 | -1.72 | -41.95% | 75 | 183 |
| 175.20 | +42.00 | +31.53% | 1 | 12 | 2,655.00 | 2.73 | -1.49 | -35.31% | 15 | 77 |
| 163.76 | 0.00 | - | 5 | 5 | 2,660.00 | 3.10 | -1.36 | -30.49% | 44 | 125 |
| - | - | - | - | - | 2,665.00 | 2.65 | -2.05 | -43.62% | 15 | 90 |
| 138.19 | 0.00 | - | 1 | 12 | 2,670.00 | 3.20 | -1.70 | -34.69% | 31 | 46 |
| 163.14 | +62.84 | +62.65% | 1 | 2 | 2,675.00 | 2.90 | -2.60 | -47.27% | 44 | 112 |
| 164.70 | +30.45 | +22.68% | 3 | 27 | 2,680.00 | 3.20 | -2.02 | -38.70% | 17 | 109 |
| 153.47 | +43.47 | +39.52% | 1 | 2 | 2,685.00 | 3.20 | -2.30 | -41.82% | 16 | 106 |
| 152.04 | +35.24 | +30.17% | 1 | 2 | 2,690.00 | 3.61 | -2.24 | -38.29% | 92 | 245 |
| 112.50 | 0.00 | - | 1 | 8 | 2,695.00 | 4.10 | -3.62 | -46.89% | 8 | 145 |
| 148.73 | +11.47 | +8.36% | 2 | 27 | 2,700.00 | 4.00 | -2.50 | -38.46% | 156 | 392 |
| 99.50 | 0.00 | - | 3 | 4 | 2,705.00 | 4.00 | -3.00 | -42.86% | 20 | 255 |
| 124.60 | +23.90 | +23.73% | 1 | 7 | 2,710.00 | 4.50 | -3.35 | -42.68% | 21 | 77 |
| 112.29 | 0.00 | - | 5 | 14 | 2,715.00 | 4.30 | -3.15 | -42.28% | 17 | 110 |
| 114.38 | +28.68 | +33.47% | 1 | 24 | 2,720.00 | 4.94 | -3.71 | -42.89% | 46 | 150 |
| 87.20 | 0.00 | - | 1 | 10 | 2,725.00 | 5.50 | -2.60 | -32.10% | 19 | 163 |
| 103.37 | +13.07 | +14.47% | 1 | 24 | 2,730.00 | 5.00 | -5.20 | -50.98% | 51 | 160 |
| 88.70 | 0.00 | - | 1 | 9 | 2,735.00 | 5.50 | -3.72 | -40.35% | 26 | 163 |
| 100.26 | 0.00 | - | 3 | 39 | 2,740.00 | 5.70 | -4.22 | -42.54% | 68 | 364 |
| 80.59 | 0.00 | - | 3 | 57 | 2,745.00 | 6.01 | -5.01 | -45.46% | 37 | 478 |
| 99.65 | +6.58 | +7.07% | 13 | 79 | 2,750.00 | 6.40 | -5.03 | -44.01% | 115 | 515 |
| 83.01 | +1.11 | +1.36% | 13 | 19 | 2,755.00 | 7.05 | -4.79 | -40.46% | 44 | 76 |
| 81.06 | -2.44 | -2.92% | 5 | 41 | 2,760.00 | 8.00 | -4.47 | -35.85% | 21 | 114 |
| 77.10 | -1.21 | -1.55% | 14 | 59 | 2,765.00 | 8.50 | -5.50 | -39.29% | 33 | 144 |
| 75.10 | +3.45 | +4.82% | 6 | 57 | 2,770.00 | 7.90 | -5.73 | -42.04% | 120 | 55 |
| 75.50 | +2.50 | +3.42% | 95 | 63 | 2,775.00 | 9.10 | -6.16 | -40.37% | 102 | 183 |
| 75.30 | +10.00 | +15.31% | 1,598 | 36 | 2,780.00 | 9.70 | -7.40 | -43.27% | 94 | 102 |
| 66.90 | +4.20 | +6.70% | 6 | 16 | 2,785.00 | 10.35 | -7.05 | -40.52% | 80 | 96 |
| 64.57 | +8.14 | +14.42% | 11 | 32 | 2,790.00 | 11.20 | -6.65 | -37.25% | 47 | 120 |
| 49.33 | -5.00 | -9.20% | 12 | 27 | 2,795.00 | 12.15 | -6.90 | -36.22% | 27 | 59 |
| 57.50 | +11.56 | +25.16% | 280 | 121 | 2,800.00 | 12.00 | -10.10 | -45.70% | 249 | 440 |
| 54.15 | +6.25 | +13.05% | 82 | 40 | 2,805.00 | 13.35 | -9.67 | -42.01% | 50 | 60 |
| 46.80 | +2.80 | +6.36% | 78 | 26 | 2,810.00 | 14.40 | -10.70 | -42.63% | 74 | 57 |
| 41.90 | +0.32 | +0.77% | 36 | 41 | 2,815.00 | 15.60 | -10.10 | -39.30% | 87 | 47 |
| 40.20 | +6.79 | +20.32% | 104 | 101 | 2,820.00 | 18.35 | -10.65 | -36.72% | 101 | 104 |
| 35.80 | +5.80 | +19.33% | 138 | 68 | 2,825.00 | 19.72 | -11.78 | -37.40% | 55 | 142 |
| 33.30 | +5.70 | +20.65% | 511 | 356 | 2,830.00 | 21.32 | -12.68 | -37.29% | 197 | 99 |
| 29.60 | +3.70 | +14.29% | 168 | 53 | 2,835.00 | 21.70 | -13.30 | -38.00% | 105 | 67 |
| 27.50 | +5.50 | +25.00% | 271 | 117 | 2,840.00 | 22.50 | -12.10 | -34.97% | 115 | 235 |
| 23.70 | +4.20 | +21.54% | 108 | 53 | 2,845.00 | 27.35 | -9.95 | -26.68% | 26 | 67 |
| 22.50 | +5.00 | +28.57% | 1,079 | 464 | 2,850.00 | 28.08 | -11.92 | -29.80% | 121 | 86 |
| 18.40 | +2.70 | +17.20% | 93 | 63 | 2,855.00 | 30.30 | -12.50 | -29.21% | 28 | 132 |
| 16.40 | +2.00 | +13.89% | 340 | 97 | 2,860.00 | 34.50 | -12.90 | -27.22% | 23 | 246 |
| 15.10 | +2.50 | +19.84% | 38 | 50 | 2,865.00 | 36.20 | -13.80 | -27.60% | 10 | 22 |
| 12.90 | +1.60 | +14.16% | 143 | 83 | 2,870.00 | 39.35 | -19.15 | -32.74% | 73 | 36 |
| 10.60 | +1.00 | +10.42% | 70 | 66 | 2,875.00 | 45.20 | -12.89 | -22.19% | 6 | 116 |
| 10.10 | +1.20 | +13.48% | 184 | 104 | 2,880.00 | 46.10 | -15.40 | -25.04% | 19 | 49 |
| 8.47 | +0.67 | +8.59% | 38 | 96 | 2,885.00 | 52.30 | -31.70 | -37.74% | 4 | 23 |
| 6.99 | -0.01 | -0.14% | 218 | 218 | 2,890.00 | 64.05 | -3.82 | -5.63% | 17 | 70 |
| 6.06 | -0.91 | -13.06% | 51 | 24 | 2,895.00 | 60.65 | -11.65 | -16.11% | 3 | 69 |
| 5.54 | +0.04 | +0.73% | 934 | 954 | 2,900.00 | 62.80 | -17.70 | -21.99% | 18 | 41 |
| 4.80 | -0.20 | -4.00% | 57 | 274 | 2,905.00 | 86.68 | 0.00 | - | 1 | 9 |
| 3.95 | -0.15 | -3.66% | 190 | 354 | 2,910.00 | 84.67 | 0.00 | - | 3 | 14 |
| 3.30 | -0.90 | -21.43% | 50 | 84 | 2,915.00 | 89.90 | 0.00 | - | 1 | 1 |
| 2.90 | -0.72 | -19.89% | 127 | 210 | 2,920.00 | 115.90 | 0.00 | - | 2 | 8 |
| 2.55 | -0.30 | -10.53% | 112 | 107 | 2,925.00 | 87.23 | -12.51 | -12.54% | 2 | 4 |
| 2.25 | -0.60 | -21.05% | 105 | 61 | 2,930.00 | 91.82 | -12.55 | -12.02% | 1 | 8 |
| 1.95 | -0.71 | -26.69% | 87 | 26 | 2,935.00 | 124.50 | 0.00 | - | - | 8 |
| 1.80 | -0.30 | -14.29% | 25 | 56 | 2,940.00 | 111.68 | 0.00 | - | 1 | 205 |
| 1.65 | -0.35 | -17.50% | 35 | 33 | 2,945.00 | 90.00 | 0.00 | - | - | 4 |
| 1.33 | -0.32 | -19.39% | 101 | 170 | 2,950.00 | 132.25 | +36.75 | +38.48% | 2 | 45 |
| 1.11 | -0.36 | -24.49% | 16 | 40 | 2,955.00 | 141.20 | 0.00 | - | 1 | 1 |
| 1.06 | -1.04 | -49.52% | 18 | 52 | 2,960.00 | 142.04 | +11.36 | +8.69% | 2 | 343 |
| 1.06 | -1.09 | -50.70% | 47 | 42 | 2,965.00 | 94.30 | 0.00 | - | 1 | 1 |
| 0.90 | -0.28 | -23.73% | 5 | 50 | 2,970.00 | 135.84 | 0.00 | - | 2 | 141 |
| 0.80 | -0.45 | -36.00% | 24 | 43 | 2,975.00 | - | - | - | - | - |
| 0.70 | -0.40 | -36.36% | 7 | 83 | 2,980.00 | 179.92 | 0.00 | - | 1 | 4 |
| 0.47 | -0.60 | -56.07% | 3 | 70 | 2,990.00 | - | - | - | - | - |
| 0.50 | -0.20 | -28.57% | 187 | 277 | 3,000.00 | 130.92 | 0.00 | - | - | 1 |
| 0.30 | -0.15 | -33.33% | 24 | 101 | 3,050.00 | - | - | - | - | - |
| 0.30 | -0.05 | -14.29% | 7 | 71 | 3,100.00 | 275.07 | 0.00 | - | 2 | 3 |
| 0.20 | -0.10 | -33.33% | 8 | 34 | 3,150.00 | - | - | - | - | - |
| 0.05 | +0.04 | +400.00% | 3 | 26 | 3,200.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 32 | 3,250.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 86 | 3,300.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 102 | 3,350.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 2 | 53 | 3,400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 109 | 3,450.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 1 | 96 | 3,500.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 286 | 3,550.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 357 | 3,600.00 | - | - | - | - | - |
© 2021 Verizon Media. Alle Rechte vorbehalten.
