Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.844,30+19,98 (+0,71%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Calls
1. Oktober 2021
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----1,800.000.05-0.05-50.00%2125
-----1,830.000.820.00--2
-----1,840.000.050.00-11
-----1,900.000.050.00-16
-----1,920.000.05-0.05-50.00%97
-----2,000.000.05-0.55-91.67%14
-----2,050.000.820.00-23
-----2,070.000.05-0.26-83.87%23
-----2,080.000.05-0.55-91.67%251
-----2,090.000.990.00--1
-----2,100.000.05-0.49-90.74%2103
-----2,120.003.600.00--0
-----2,140.000.450.00--4
705.500.00--22,150.000.570.00-415
688.900.00--12,160.00-----
-----2,200.000.300.00-5167
-----2,220.000.580.00-221221
-----2,230.001.000.00-11
606.100.00--12,250.000.05-0.18-78.26%4278
-----2,260.000.140.00-517
-----2,270.002.850.00-21
-----2,280.001.410.00-111
-----2,290.002.150.00-1025
441.100.00-122,300.000.18-0.02-10.00%5177
-----2,320.000.35-1.45-80.56%516
-----2,330.002.250.00-1727
-----2,340.000.300.00-18
469.550.00--52,350.000.25-0.09-26.47%693
471.950.00--12,360.001.300.00-16
-----2,370.000.30-2.00-86.96%1325
-----2,380.000.50-1.65-76.74%228
-----2,390.000.700.00-136
422.990.00-112,400.000.30-0.25-45.45%98133
-----2,410.001.850.00-722
445.190.00-132,420.000.45-0.15-25.00%384
434.850.00-122,430.000.32-0.53-62.35%716
-----2,440.000.65-3.15-82.89%215
-----2,450.000.47-0.34-41.98%64135
-----2,460.000.40-0.80-66.67%214
306.090.00-112,470.001.040.00-2055
-----2,480.000.50-0.75-60.00%21176
-----2,490.000.75-0.30-28.57%727
331.740.00-252,500.000.70-0.29-29.29%52554
-----2,510.000.75-0.60-44.44%4544
-----2,520.000.85-0.55-39.29%925
-----2,530.001.05-0.55-34.38%9676
-----2,540.001.10-1.07-49.31%7667
278.40+6.90+2.54%122,550.001.10-0.72-39.56%14076
270.70+15.10+5.91%232,560.001.30-1.07-45.15%1923
286.400.00--22,570.001.40-0.72-33.96%788
-----2,580.001.55-1.40-47.46%5887
-----2,590.001.55-0.98-38.74%463
232.00-59.95-20.53%812,600.001.40-1.50-51.72%134239
-----2,605.001.90-1.50-44.12%1341
-----2,610.001.82-1.03-36.14%658
-----2,615.002.00-0.95-32.20%2467
-----2,620.002.20-1.23-35.86%2146
179.300.00-222,625.001.82-1.48-44.85%5648
-----2,630.002.00-1.69-45.80%17107
-----2,635.002.05-1.83-47.16%148288
-----2,640.002.31-1.33-36.54%3368
-----2,645.002.25-1.98-46.81%127280
168.460.00-132,650.002.38-1.72-41.95%75183
175.20+42.00+31.53%1122,655.002.73-1.49-35.31%1577
163.760.00-552,660.003.10-1.36-30.49%44125
-----2,665.002.65-2.05-43.62%1590
138.190.00-1122,670.003.20-1.70-34.69%3146
163.14+62.84+62.65%122,675.002.90-2.60-47.27%44112
164.70+30.45+22.68%3272,680.003.20-2.02-38.70%17109
153.47+43.47+39.52%122,685.003.20-2.30-41.82%16106
152.04+35.24+30.17%122,690.003.61-2.24-38.29%92245
112.500.00-182,695.004.10-3.62-46.89%8145
148.73+11.47+8.36%2272,700.004.00-2.50-38.46%156392
99.500.00-342,705.004.00-3.00-42.86%20255
124.60+23.90+23.73%172,710.004.50-3.35-42.68%2177
112.290.00-5142,715.004.30-3.15-42.28%17110
114.38+28.68+33.47%1242,720.004.94-3.71-42.89%46150
87.200.00-1102,725.005.50-2.60-32.10%19163
103.37+13.07+14.47%1242,730.005.00-5.20-50.98%51160
88.700.00-192,735.005.50-3.72-40.35%26163
100.260.00-3392,740.005.70-4.22-42.54%68364
80.590.00-3572,745.006.01-5.01-45.46%37478
99.65+6.58+7.07%13792,750.006.40-5.03-44.01%115515
83.01+1.11+1.36%13192,755.007.05-4.79-40.46%4476
81.06-2.44-2.92%5412,760.008.00-4.47-35.85%21114
77.10-1.21-1.55%14592,765.008.50-5.50-39.29%33144
75.10+3.45+4.82%6572,770.007.90-5.73-42.04%12055
75.50+2.50+3.42%95632,775.009.10-6.16-40.37%102183
75.30+10.00+15.31%1,598362,780.009.70-7.40-43.27%94102
66.90+4.20+6.70%6162,785.0010.35-7.05-40.52%8096
64.57+8.14+14.42%11322,790.0011.20-6.65-37.25%47120
49.33-5.00-9.20%12272,795.0012.15-6.90-36.22%2759
57.50+11.56+25.16%2801212,800.0012.00-10.10-45.70%249440
54.15+6.25+13.05%82402,805.0013.35-9.67-42.01%5060
46.80+2.80+6.36%78262,810.0014.40-10.70-42.63%7457
41.90+0.32+0.77%36412,815.0015.60-10.10-39.30%8747
40.20+6.79+20.32%1041012,820.0018.35-10.65-36.72%101104
35.80+5.80+19.33%138682,825.0019.72-11.78-37.40%55142
33.30+5.70+20.65%5113562,830.0021.32-12.68-37.29%19799
29.60+3.70+14.29%168532,835.0021.70-13.30-38.00%10567
27.50+5.50+25.00%2711172,840.0022.50-12.10-34.97%115235
23.70+4.20+21.54%108532,845.0027.35-9.95-26.68%2667
22.50+5.00+28.57%1,0794642,850.0028.08-11.92-29.80%12186
18.40+2.70+17.20%93632,855.0030.30-12.50-29.21%28132
16.40+2.00+13.89%340972,860.0034.50-12.90-27.22%23246
15.10+2.50+19.84%38502,865.0036.20-13.80-27.60%1022
12.90+1.60+14.16%143832,870.0039.35-19.15-32.74%7336
10.60+1.00+10.42%70662,875.0045.20-12.89-22.19%6116
10.10+1.20+13.48%1841042,880.0046.10-15.40-25.04%1949
8.47+0.67+8.59%38962,885.0052.30-31.70-37.74%423
6.99-0.01-0.14%2182182,890.0064.05-3.82-5.63%1770
6.06-0.91-13.06%51242,895.0060.65-11.65-16.11%369
5.54+0.04+0.73%9349542,900.0062.80-17.70-21.99%1841
4.80-0.20-4.00%572742,905.0086.680.00-19
3.95-0.15-3.66%1903542,910.0084.670.00-314
3.30-0.90-21.43%50842,915.0089.900.00-11
2.90-0.72-19.89%1272102,920.00115.900.00-28
2.55-0.30-10.53%1121072,925.0087.23-12.51-12.54%24
2.25-0.60-21.05%105612,930.0091.82-12.55-12.02%18
1.95-0.71-26.69%87262,935.00124.500.00--8
1.80-0.30-14.29%25562,940.00111.680.00-1205
1.65-0.35-17.50%35332,945.0090.000.00--4
1.33-0.32-19.39%1011702,950.00132.25+36.75+38.48%245
1.11-0.36-24.49%16402,955.00141.200.00-11
1.06-1.04-49.52%18522,960.00142.04+11.36+8.69%2343
1.06-1.09-50.70%47422,965.0094.300.00-11
0.90-0.28-23.73%5502,970.00135.840.00-2141
0.80-0.45-36.00%24432,975.00-----
0.70-0.40-36.36%7832,980.00179.920.00-14
0.47-0.60-56.07%3702,990.00-----
0.50-0.20-28.57%1872773,000.00130.920.00--1
0.30-0.15-33.33%241013,050.00-----
0.30-0.05-14.29%7713,100.00275.070.00-23
0.20-0.10-33.33%8343,150.00-----
0.05+0.04+400.00%3263,200.00-----
0.250.00-3323,250.00-----
0.450.00-1863,300.00-----
0.600.00-11023,350.00-----
0.410.00-2533,400.00-----
0.050.00-11093,450.00-----
0.460.00-1963,500.00-----
0.200.00-12863,550.00-----
0.050.00-103573,600.00-----