Deutsche Märkte schließen in 5 Stunden 21 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.207,68-30,31 (-1,35%)
Börsenschluss: 04:00PM EDT
2.236,00 +28,32 (+1,28%)
Vorbörslich: 06:08AM EDT
In the money
Anzeigen:ListeStellage
Calls
20. Mai 2022
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----1,200.000.010.00-10
980.32-336.20-25.54%14861,280.000.400.00-20
1,299.620.00-283501,300.000.050.00-10
1,112.930.00-201,320.000.100.00-100
910.270.00-301,340.000.300.00-180
1,261.520.00-201,360.000.050.00-20
945.200.00-101,380.000.180.00-150
903.000.00-501,400.001.000.00-40
887.050.00-201,420.000.050.00-20
871.700.00-101,440.000.450.00-10
876.250.00-101,450.001.730.00--0
882.200.00-101,460.00-----
865.000.00-101,470.00-----
1,325.020.00-16111,480.000.050.00-20
-----1,490.000.310.00-10
825.000.00-101,500.000.010.00-10
-----1,510.000.400.00-30
1,277.250.00--01,520.000.140.00-90
805.000.00-101,530.000.200.00-20
1,259.870.00-861,540.000.210.00-20
-----1,550.000.150.00-50
1,250.230.00--51,560.000.600.00-50
-----1,570.000.420.00-10
1,220.150.00-1061,580.000.700.00-20
-----1,590.000.320.00-10
720.420.00-201,600.000.050.00-150
708.000.00-101,610.000.500.00-10
1,180.570.00-34181,620.000.400.00-10
-----1,630.000.270.00-30
750.000.00-101,640.000.050.00-20
625.500.00-101,650.000.070.00-10
622.800.00-101,660.000.030.00-20
568.780.00-501,670.000.430.00-80
646.740.00-201,680.000.050.00-10
-----1,690.000.050.00-10
1,113.980.00-2201,700.000.030.00-50
865.600.00--21,710.001.600.00-10
781.100.00-101,720.000.550.00-210
509.280.00-401,730.000.600.00--0
902.050.00-1271,740.000.050.00-10
-----1,750.000.050.00-20
460.20-60.30-11.59%101,760.000.020.00-50
731.800.00-101,770.000.050.00-80
1,031.220.00-32291,780.000.300.00-40
-----1,790.000.050.00-200
517.940.00-1701,800.000.010.00-110
-----1,810.000.300.00-20
979.930.00-20231,820.000.100.00-10
450.600.00--01,830.000.200.00-40
663.200.00-101,840.000.150.00-30
436.100.00-101,850.000.050.00-10
452.200.00-101,860.000.050.00-110
914.080.00--11,870.000.090.00-60
932.020.00-2101,880.000.100.00-100
447.500.00-101,890.000.100.00-10
421.980.00-101,900.000.050.00-600
-----1,910.000.100.00-40
923.370.00-171,920.000.160.00-60
-----1,930.000.100.00-1150
784.400.00-1271,940.000.030.00-80
367.400.00--01,950.000.100.00-470
765.280.00-271,960.000.140.00-110
-----1,970.000.350.00-70
745.960.00-12181,980.000.550.00-60
295.880.00-201,990.000.450.00-120
210.900.00-102,000.000.150.00-1040
-----2,010.000.270.00-330
-----2,020.000.300.00-350
-----2,030.000.350.00-440
-----2,040.000.650.00-80
255.810.00-102,050.000.500.00-410
-----2,060.000.520.00-410
-----2,070.000.600.00-1390
-----2,080.000.700.00-1490
-----2,090.000.670.00-380
117.190.00-2202,100.001.100.00-1,0360
-----2,110.001.600.00-2890
138.000.00-302,120.001.950.00-2020
-----2,130.002.150.00-1400
-----2,140.003.300.00-2460
65.000.00-2102,150.004.400.00-8940
-----2,160.005.800.00-1440
-----2,170.008.000.00-3450
49.000.00-3102,180.0010.400.00-5450
40.000.00-3502,190.0013.000.00-6840
23.800.00-10802,200.0016.450.00-2,3410
18.200.00-18202,210.0021.500.00-4460
-----2,215.0019.800.00-2660
13.960.00-33302,220.0026.190.00-6790
-----2,225.0030.210.00-1540
9.280.00-56802,230.0031.700.00-5260
-----2,235.0035.030.00-1960
6.500.00-34602,240.0038.830.00-4240
5.000.00-38802,245.0035.600.00-2860
4.000.00-1,06902,250.0046.000.00-3840
-----2,255.0027.900.00-160
2.500.00-60802,260.0047.310.00-410
3.600.00-18402,265.0053.970.00-320
1.600.00-80102,270.0062.930.00-130
1.210.00-26702,275.0070.370.00-160
1.100.00-48202,280.0075.020.00-1020
0.850.00-17602,285.0073.400.00-70
0.790.00-65002,290.0080.620.00-1000
0.650.00-19102,295.0060.550.00-100
0.550.00-2,36302,300.0092.800.00-5390
0.400.00-26502,305.0084.250.00-140
0.280.00-23002,310.00102.900.00-50
0.400.00-12102,315.00102.040.00-20
0.300.00-33502,320.0097.750.00-150
0.250.00-34102,325.0077.710.00-150
0.200.00-12002,330.00119.550.00-150
0.200.00-4502,335.0076.770.00-50
0.050.00-9302,340.0071.650.00-120
0.100.00-8502,345.0040.100.00-70
0.050.00-52502,350.00143.000.00-250
0.220.00-4302,355.00111.780.00-50
0.100.00-8002,360.00129.430.00-10
0.200.00-3402,365.00110.880.00-30
0.150.00-8302,370.00126.400.00-30
0.100.00-3102,375.00136.580.00-20
0.150.00-3602,380.00176.000.00-410
0.100.00-1602,385.00126.700.00-20
0.250.00-2402,390.00101.810.00-10
0.100.00-402,395.00163.820.00-210
0.050.00-23602,400.00180.000.00-720
0.150.00-502,405.00148.000.00-50
0.050.00-2902,410.00169.850.00-190
0.150.00-1202,415.00117.310.00-10
0.050.00-702,420.00177.640.00-10
0.050.00-2202,425.00123.370.00-20
0.200.00-3502,430.00137.450.00-10
0.130.00-3602,435.00176.710.00-10
0.100.00-4602,440.00225.670.00-20
0.130.00-102,445.00235.750.00-240
0.050.00-12602,450.00239.920.00-1410
0.050.00-302,455.00246.910.00-590
0.080.00-302,460.00230.750.00-10
0.120.00-102,465.00226.010.00-20
0.050.00-302,470.00150.190.00-40
0.050.00-102,475.00260.780.00-50
0.040.00-402,480.00270.630.00-240
0.120.00-102,485.00270.860.00-110
0.050.00-202,490.00246.050.00-80
0.050.00-202,495.00239.910.00-50
0.020.00-5102,500.00292.510.00-90
0.050.00-202,505.00228.200.00-10
0.060.00-502,510.00263.000.00-50
0.050.00-2002,515.00228.790.00-10
0.040.00-702,520.00279.060.00-30
0.100.00-102,525.00311.120.00-20
0.050.00-202,530.00284.070.00-10
0.120.00-102,535.00289.120.00-10
0.050.00-202,540.00252.930.00-20
0.080.00-202,545.00306.490.00-50
0.030.00-202,550.00340.000.00-30
0.200.00-202,555.00285.000.00-20
0.050.00-902,560.00310.820.00-20
0.090.00-102,565.00251.650.00-90
0.080.00-5602,570.00315.580.00-20
0.050.00-602,575.00247.330.00-50
0.050.00-1802,580.00280.000.00-10
0.080.00-102,585.00263.350.00-40
0.100.00-102,590.00309.180.00-20
0.100.00-102,595.00354.130.00-30
0.050.00-2002,600.00391.220.00-20
0.030.00-302,605.00279.050.00-60
0.390.00-102,610.00357.890.00-20
0.050.00-102,615.00376.640.00-500
0.150.00-102,620.00376.000.00-30
0.050.00-202,625.00380.410.00-20
0.100.00-202,630.00302.250.00-20
0.050.00-102,635.00305.600.00-10
0.050.00-402,640.00393.400.00-10
0.010.00-102,645.00345.400.00-10
0.040.00-302,650.00354.230.00-30
0.140.00-202,655.00348.750.00-10
0.050.00-302,660.00370.500.00-20
0.750.00-202,665.00350.000.00-10
0.400.00-102,670.00340.660.00-90
0.090.00-102,675.00389.500.00-140
0.600.00-202,680.00394.510.00-90
0.250.00-102,685.00467.110.00-20
0.780.00-1002,690.00471.480.00-10
0.050.00-102,695.00454.400.00-10
0.010.00-2902,700.00455.360.00-20
0.050.00-102,705.00459.490.00-60
0.010.00-402,710.00384.500.00-70
0.130.00-502,715.00467.800.00-10
0.050.00-202,720.00470.000.00-70
0.050.00-102,725.00440.000.00-20
0.050.00-202,730.00453.900.00-10
0.150.00-102,735.00416.700.00-50
0.100.00-502,740.00459.000.00-20
0.410.00-502,745.00411.970.00-10
0.080.00-102,750.00461.360.00-20
0.400.00-102,755.00479.400.00-510
0.350.00-102,760.00439.600.00-10
0.130.00-102,765.00455.500.00-10
0.350.00-2102,770.00494.150.00-250
0.050.00-202,775.00464.790.00-30
0.450.00-102,780.00447.670.00-20
0.400.00-5002,785.00470.180.00-10
0.450.00-102,790.00562.170.00-50
1.250.00-102,795.00495.050.00-40
0.010.00-2302,800.00570.000.00-910
0.060.00-1002,805.00572.920.00-860
0.200.00-102,810.00559.810.00-20
0.050.00-1502,815.00499.070.00-10
0.250.00-5102,820.00569.810.00-20
1.000.00-102,825.00511.000.00-10
0.350.00-102,830.00527.670.00-90
0.920.00-102,835.00532.720.00-90
0.380.00-502,840.00507.990.00-10
0.050.00-602,850.00531.570.00-300
0.050.00-402,860.00513.120.00-10
0.010.00-102,870.00551.610.00-303
0.080.00-1002,880.00581.400.00-10
0.110.00-402,890.00206.370.00-31
0.050.00-702,900.00648.400.00-10
0.090.00-1402,910.00609.490.00-10
0.110.00-202,920.00613.100.00-10
0.640.00-102,930.00665.160.00-10
0.280.00-202,940.00205.530.00-12
0.100.00-202,950.00640.950.00-10
0.010.00-202,960.00215.400.00--1
0.050.00-302,970.00-----
0.520.00-102,980.00-----
0.080.00-102,990.00-----
0.050.00-303,000.00716.520.00-20
0.050.00-503,010.00-----
0.010.00-103,020.00198.600.00--0
0.090.00-103,030.00-----
0.080.00-103,040.00-----
0.050.00-1003,050.00663.300.00-10
0.210.00-203,060.00-----
0.450.00-103,070.00-----
1.500.00-103,080.00758.000.00-10
0.320.00-103,090.00797.940.00-20
0.050.00-5603,100.00887.000.00-90
0.050.00-103,110.00816.730.00-10
0.310.00-103,120.00-----
0.210.00-103,130.00839.000.00-10
0.150.00-103,140.00-----
0.070.00-403,150.00851.420.00-10
0.280.00-103,160.00-----
0.070.00-1803,170.00866.200.00--0
2.650.00-103,180.00-----
2.300.00-203,190.00921.250.00-20
0.080.00-103,200.00857.850.00-20
1.580.00-1103,210.00913.380.00-10
0.240.00-503,220.00901.500.00-10
0.080.00-103,230.00908.000.00---
0.270.00-103,240.00975.570.00-20
0.080.00-20003,250.001,023.230.00-550
0.300.00-103,260.001,033.270.00-540
2.800.00-103,270.001,004.110.00-10
0.050.00-103,280.001,010.260.00-10
4.950.00-113,290.001,037.600.00---
0.050.00-103,300.001,017.040.00-10
1.820.00-103,310.001,042.110.00---
1.100.00-243,320.001,086.370.00---
1.770.00-103,330.00918.600.00-10
1.600.00-103,340.00-----
0.030.00-20003,350.001,128.210.00-129
1.100.00-103,360.00-----
1.050.00-10133,370.001,075.000.00--0
0.200.00-103,380.001,139.900.00---
0.130.00-103,390.001,122.000.00---
0.300.00-103,400.001,137.070.00-10
6.200.00-103,410.001,198.610.00---
4.650.00--13,420.00-----
0.200.00-403,430.001,214.790.00---
4.650.00-133,440.00872.400.00--0
0.500.00-4703,450.001,139.770.00-120
4.450.00-213,460.001,258.410.00-10
1.250.00-103,470.00926.730.00--0
0.700.00-123,480.001,189.400.00-10
0.200.00-1203,490.001,180.630.00-20
0.010.00-2003,500.001,285.500.00-10
0.150.00-6803,550.001,228.400.00-30
0.010.00-703,600.001,313.470.00-10
0.150.00-7903,650.001,383.910.00-10
0.050.00-20003,700.001,107.500.00-10
0.400.00-103,750.00955.960.00-140
0.020.00-20003,800.001,480.800.00-40
0.050.00-103,850.001,000.300.00-12
0.030.00-403,900.001,181.030.00-120
0.030.00-104,000.001,687.460.00-10
0.030.00-104,100.001,694.330.00-20
0.050.00-1704,200.00-----
0.110.00-104,300.00-----
0.100.00-604,400.001,830.560.00-20
0.020.00-1004,500.002,259.000.00-11