Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0797 -0,0114 (-1,05%) BTC-EUR
21.656,52 -309,23 (-1,41%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Calls
10. Februar 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 42.30 | 0.00 | - | - | 1 | 50.00 | 0.02 | +0.01 | +100.00% | 1 | 951 |
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 60.00 | 0.02 | 0.00 | - | 1 | 19 |
| 26.00 | 0.00 | - | - | 2 | 65.00 | 0.01 | 0.00 | - | 4 | 53 |
| - | - | - | - | - | 70.00 | 0.01 | -0.04 | -80.00% | 4 | 677 |
| 30.50 | +14.04 | +85.30% | 1 | 2 | 75.00 | 0.01 | -0.04 | -80.00% | 11 | 774 |
| - | - | - | - | - | 76.00 | 0.01 | -0.03 | -75.00% | 208 | 284 |
| - | - | - | - | - | 77.00 | 0.01 | -0.04 | -80.00% | 3 | 191 |
| 19.70 | 0.00 | - | 3 | 5 | 78.00 | 0.02 | -0.04 | -66.67% | 1 | 1,687 |
| 21.25 | 0.00 | - | 17 | 17 | 79.00 | 0.01 | -0.04 | -80.00% | 40 | 855 |
| 24.47 | -2.75 | -10.10% | 5 | 22 | 80.00 | 0.02 | -0.05 | -71.43% | 41 | 852 |
| 25.50 | 0.00 | - | 3 | 8 | 81.00 | 0.02 | -0.07 | -77.78% | 22 | 773 |
| 24.20 | 0.00 | - | 13 | 10 | 82.00 | 0.02 | -0.08 | -80.00% | 48 | 395 |
| 24.76 | 0.00 | - | 2 | 29 | 83.00 | 0.02 | -0.10 | -83.33% | 13 | 194 |
| 17.05 | -6.00 | -26.03% | 1 | 17 | 84.00 | 0.02 | -0.10 | -83.33% | 8 | 565 |
| 21.66 | -0.94 | -4.16% | 7 | 57 | 85.00 | 0.02 | -0.11 | -84.62% | 72 | 757 |
| 20.92 | -0.43 | -2.01% | 16 | 47 | 86.00 | 0.01 | -0.16 | -94.12% | 28 | 1,720 |
| 17.87 | -3.03 | -14.50% | 10 | 96 | 87.00 | 0.02 | -0.18 | -90.00% | 143 | 2,278 |
| 19.45 | +0.90 | +4.85% | 13 | 156 | 88.00 | 0.03 | -0.21 | -87.50% | 250 | 675 |
| 15.12 | -2.58 | -14.58% | 11 | 67 | 89.00 | 0.03 | -0.20 | -86.96% | 71 | 847 |
| 14.85 | -2.85 | -16.10% | 26 | 404 | 90.00 | 0.02 | -0.27 | -93.10% | 1,414 | 1,726 |
| 13.65 | -3.85 | -22.00% | 17 | 531 | 91.00 | 0.04 | -0.29 | -87.88% | 100 | 993 |
| 12.91 | -2.04 | -13.65% | 185 | 451 | 92.00 | 0.04 | -0.34 | -89.47% | 1,149 | 1,363 |
| 11.97 | -3.48 | -22.52% | 39 | 902 | 93.00 | 0.06 | -0.39 | -86.67% | 194 | 1,301 |
| 10.81 | -2.80 | -20.57% | 271 | 1,210 | 94.00 | 0.07 | -0.46 | -86.79% | 338 | 2,420 |
| 10.61 | -2.74 | -20.52% | 267 | 1,211 | 95.00 | 0.07 | -0.57 | -89.06% | 1,298 | 1,863 |
| 8.95 | -3.02 | -25.23% | 193 | 1,079 | 96.00 | 0.11 | -0.63 | -85.14% | 890 | 3,131 |
| 7.90 | -3.85 | -32.77% | 334 | 1,759 | 97.00 | 0.13 | -0.76 | -85.39% | 4,902 | 4,574 |
| 7.54 | -3.13 | -29.33% | 309 | 1,406 | 98.00 | 0.20 | -0.85 | -80.95% | 3,986 | 1,615 |
| 6.05 | -3.80 | -38.58% | 220 | 1,145 | 99.00 | 0.26 | -1.00 | -79.37% | 2,191 | 2,150 |
| 5.40 | -3.80 | -41.30% | 3,973 | 5,658 | 100.00 | 0.41 | -1.05 | -71.92% | 14,677 | 1,955 |
| 4.55 | -3.90 | -46.15% | 282 | 1,403 | 101.00 | 0.56 | -1.14 | -67.06% | 1,218 | 2,099 |
| 3.85 | -3.85 | -50.00% | 856 | 1,117 | 102.00 | 0.80 | -1.20 | -60.00% | 2,628 | 839 |
| 3.00 | -4.00 | -57.14% | 1,186 | 1,544 | 103.00 | 1.07 | -1.31 | -55.04% | 5,186 | 1,814 |
| 2.47 | -3.98 | -61.71% | 3,393 | 1,557 | 104.00 | 1.47 | -1.27 | -46.35% | 6,036 | 1,314 |
| 1.79 | -4.21 | -70.17% | 9,301 | 2,309 | 105.00 | 1.93 | -1.07 | -35.67% | 5,585 | 788 |
| 1.38 | -4.12 | -74.91% | 37,514 | 1,592 | 106.00 | 2.47 | -1.14 | -31.58% | 2,896 | 744 |
| 1.00 | -3.95 | -79.80% | 18,611 | 2,407 | 107.00 | 3.15 | -0.90 | -22.22% | 2,078 | 1,197 |
| 0.73 | -3.77 | -83.78% | 21,577 | 1,995 | 108.00 | - | - | - | - | - |
| 0.56 | -3.34 | -85.64% | 15,616 | 707 | 109.00 | - | - | - | - | - |
| 0.42 | -3.23 | -88.49% | 21,012 | 6,004 | 110.00 | 5.53 | -0.27 | -4.66% | 814 | 391 |
| 0.12 | -2.20 | -94.83% | 5,130 | 9,232 | 115.00 | 10.48 | +1.18 | +12.69% | 121 | 169 |
| 0.06 | -1.24 | -95.38% | 5,787 | 5,281 | 120.00 | 15.07 | +0.27 | +1.82% | 83 | 33 |
| 0.02 | -0.79 | -97.53% | 1,272 | 3,295 | 125.00 | - | - | - | - | - |
| 0.02 | -0.54 | -96.43% | 1,245 | 1,440 | 130.00 | - | - | - | - | - |
| 0.01 | -0.39 | -97.50% | 1,327 | 1,739 | 135.00 | - | - | - | - | - |
| 0.01 | -0.27 | -96.43% | 995 | 1,327 | 140.00 | - | - | - | - | - |
| 0.01 | -0.17 | -94.44% | 132 | 677 | 150.00 | - | - | - | - | - |
| 0.01 | -0.12 | -92.31% | 8 | 858 | 155.00 | - | - | - | - | - |
| 0.01 | -0.08 | -88.89% | 353 | 292 | 160.00 | - | - | - | - | - |
