Deutsche Märkte öffnen in 2 Stunden 44 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
177,71+1,26 (+0,71%)
Börsenschluss: 04:00PM EDT
178,00 +0,29 (+0,16%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240621C000450002024-06-20 1:00PM EDT45.00132.45130.50134.25+1.32+1.01%431,612.50%
GOOG240621C000500002024-05-28 10:36AM EDT50.00127.60125.50129.250.00-5291,494.53%
GOOG240621C000550002024-04-23 3:23PM EDT55.00105.200.000.000.00-12690.00%
GOOG240621C000560002024-06-20 9:57AM EDT56.00120.50119.50123.25+17.05+16.48%103351,368.75%
GOOG240621C000570002024-03-27 11:58AM EDT57.0094.20114.95118.650.00-11620.00%
GOOG240621C000580002023-10-11 10:15AM EDT58.0085.080.000.000.00-12070.00%
GOOG240621C000590002023-04-06 2:32PM EDT59.0055.0949.0054.000.00-2760.00%
GOOG240621C000600002024-06-11 11:17AM EDT60.00115.75115.50119.250.00-10391,292.77%
GOOG240621C000610002023-10-25 11:21AM EDT61.0068.9776.9080.800.00-100.00%
GOOG240621C000620002023-05-23 2:20PM EDT62.0065.0063.5068.000.00-14250.00%
GOOG240621C000625002024-06-17 1:13PM EDT62.50115.49113.00116.750.00-221,248.05%
GOOG240621C000630002024-06-17 1:13PM EDT63.00115.02112.50116.250.00-231,239.45%
GOOG240621C000640002023-09-22 11:10AM EDT64.0071.6774.2577.900.00-25530.00%
GOOG240621C000650002024-06-12 11:20AM EDT65.00114.23110.50114.250.00-4331,205.27%
GOOG240621C000660002024-02-20 3:32PM EDT66.0077.5781.4585.800.00-27030.00%
GOOG240621C000670002023-10-03 11:44AM EDT67.0069.6563.3067.000.00-201890.00%
GOOG240621C000675002023-03-08 2:15PM EDT67.5035.7345.5049.500.00-26060.00%
GOOG240621C000680002024-01-16 4:35PM EDT68.0077.3375.0078.400.00-23150.00%
GOOG240621C000690002023-08-02 3:14PM EDT69.0063.0069.0074.000.00-12,1180.00%
GOOG240621C000700002024-06-20 3:21PM EDT70.00107.50105.50109.30-1.77-1.62%3231,132.42%
GOOG240621C000710002023-08-18 10:22AM EDT71.0060.7869.1572.150.00-14200.00%
GOOG240621C000720002023-07-19 12:44PM EDT72.0055.6858.0063.000.00-21210.00%
GOOG240621C000725002023-07-18 1:54PM EDT72.5056.3860.5565.450.00-21240.00%
GOOG240621C000730002023-07-24 11:02AM EDT73.0054.0562.8067.000.00-22190.00%
GOOG240621C000740002023-12-04 10:31AM EDT74.0058.8067.2068.800.00-12560.00%
GOOG240621C000750002024-06-20 10:52AM EDT75.00102.30100.50104.30-1.70-1.63%1271,057.23%
GOOG240621C000760002024-03-18 9:45AM EDT76.0078.0079.5583.750.00-23600.00%
GOOG240621C000770002024-02-20 3:36PM EDT77.0066.6870.6574.900.00-1810.00%
GOOG240621C000775002024-02-20 3:36PM EDT77.5066.2270.1574.450.00-11390.00%
GOOG240621C000780002023-07-26 12:09PM EDT78.0056.6555.0060.000.00-2690.00%
GOOG240621C000790002024-01-30 1:58PM EDT79.0076.5060.1061.250.00-1890.00%
GOOG240621C000800002024-06-10 3:07PM EDT80.0096.9395.5099.300.00-1303987.11%
GOOG240621C000810002024-02-09 12:38PM EDT81.0070.5054.8559.200.00-32620.00%
GOOG240621C000820002024-06-03 9:30AM EDT82.0091.3093.5097.300.00-10960.35%
GOOG240621C000825002024-04-04 9:57AM EDT82.5072.2884.5088.050.00-101780.00%
GOOG240621C000830002024-05-06 10:53AM EDT83.0085.7391.5596.100.00-1204919.73%
GOOG240621C000840002024-05-24 1:19PM EDT84.0093.2491.5095.300.00-14934.18%
GOOG240621C000850002024-05-24 2:03PM EDT85.0092.2390.5094.300.00-1305921.29%
GOOG240621C000860002024-06-17 11:02AM EDT86.0091.2489.5093.300.00-2400908.59%
GOOG240621C000870002024-06-17 1:50PM EDT87.0092.3988.5092.300.00-3172896.09%
GOOG240621C000875002023-07-10 10:46AM EDT87.5037.4347.0051.200.00-22460.00%
GOOG240621C000880002024-06-17 2:15PM EDT88.0091.1087.5091.300.00-1241883.59%
GOOG240621C000890002024-06-06 11:07AM EDT89.0088.9286.5090.300.00-194871.48%
GOOG240621C000900002024-06-18 3:42PM EDT90.0086.2086.6589.300.00-810,192619.92%
GOOG240621C000910002024-05-24 12:11PM EDT91.0086.0384.5088.300.00-8378847.27%
GOOG240621C000920002024-05-15 2:31PM EDT92.0082.0585.2087.800.00-1500722.66%
GOOG240621C000925002024-05-15 2:22PM EDT92.5080.9084.7087.300.00-1349717.58%
GOOG240621C000930002024-05-24 12:38PM EDT93.0083.8582.5086.250.00-111,305817.77%
GOOG240621C000940002024-06-17 2:36PM EDT94.0085.3081.5085.250.00-1286806.25%
GOOG240621C000950002024-06-14 3:51PM EDT95.0083.1480.5084.250.00-18,989794.73%
GOOG240621C000960002024-05-24 1:09PM EDT96.0081.1879.5083.250.00-5483783.40%
GOOG240621C000970002024-06-17 2:46PM EDT97.0081.9578.5082.000.00-1845742.38%
GOOG240621C000975002024-05-24 12:38PM EDT97.5079.3678.0081.750.00-1222766.60%
GOOG240621C000980002024-05-29 2:13PM EDT98.0080.1677.5081.250.00-6734761.13%
GOOG240621C000990002024-03-14 3:55PM EDT99.0046.9059.3563.700.00-22970.00%
GOOG240621C001000002024-06-20 12:22PM EDT100.0077.7076.6579.25+1.60+2.10%463,371525.00%
GOOG240621C001025002024-06-18 3:21PM EDT102.5073.7773.3076.750.00-10670712.50%
GOOG240621C001050002024-06-20 3:35PM EDT105.0072.7570.5074.25+1.15+1.61%314,320686.33%
GOOG240621C001075002024-06-17 9:44AM EDT107.5069.4868.0071.750.00-51,139660.74%
GOOG240621C001100002024-06-20 2:49PM EDT110.0068.4367.0569.25+1.95+2.93%162,055492.97%
GOOG240621C001125002024-06-20 10:43AM EDT112.5065.2663.0066.75+0.16+0.25%101,337611.13%
GOOG240621C001150002024-06-20 3:15PM EDT115.0062.5060.5064.05+1.15+1.87%361,700567.97%
GOOG240621C001175002024-06-14 2:17PM EDT117.5060.3158.0061.750.00-4750563.28%
GOOG240621C001200002024-06-20 3:41PM EDT120.0057.7656.6559.25+1.57+2.79%924,448374.61%
GOOG240621C001225002024-06-20 3:52PM EDT122.5055.3853.0056.75+1.32+2.44%202,370517.19%
GOOG240621C001250002024-06-20 12:55PM EDT125.0052.6050.5054.25+0.97+1.88%194,727494.73%
GOOG240621C001275002024-06-20 12:47PM EDT127.5049.8648.0051.75+1.29+2.66%14,965472.56%
GOOG240621C001300002024-06-20 3:49PM EDT130.0047.6445.5049.30+0.64+1.36%2087,791454.49%
GOOG240621C001325002024-06-20 10:35AM EDT132.5045.0043.0046.80-0.68-1.49%93,741432.81%
GOOG240621C001350002024-06-20 3:08PM EDT135.0042.2240.5044.20+0.80+1.93%555,627404.30%
GOOG240621C001375002024-06-20 2:37PM EDT137.5039.8738.0041.45-0.03-0.08%61,607365.23%
GOOG240621C001400002024-06-20 2:45PM EDT140.0037.6135.5038.00+1.28+3.52%516,371251.95%
GOOG240621C001425002024-06-20 2:21PM EDT142.5035.0933.3036.80+1.29+3.82%157,777348.54%
GOOG240621C001450002024-06-20 3:50PM EDT145.0032.8030.5032.90+1.66+5.33%11715,818204.69%
GOOG240621C001475002024-06-20 3:17PM EDT147.5030.2828.0031.80-0.20-0.66%636,188307.52%
GOOG240621C001500002024-06-20 3:59PM EDT150.0027.8025.7528.00+1.38+5.22%1,23612,160189.45%
GOOG240621C001525002024-06-20 2:52PM EDT152.5025.0623.0026.85+1.40+5.92%283,778269.53%
GOOG240621C001550002024-06-20 3:02PM EDT155.0022.4021.8023.25+1.01+4.72%13810,120182.32%
GOOG240621C001575002024-06-20 2:04PM EDT157.5020.1519.5021.85+1.07+5.61%197,283159.77%
GOOG240621C001600002024-06-20 3:53PM EDT160.0017.7517.0018.25+0.20+1.14%1,92611,807148.83%
GOOG240621C001625002024-06-20 11:04AM EDT162.5015.0814.7016.40-0.02-0.13%103,910117.58%
GOOG240621C001650002024-06-20 3:55PM EDT165.0012.9511.4513.00+1.25+10.68%3808,94198.05%
GOOG240621C001675002024-06-20 9:54AM EDT167.509.179.5511.20+0.08+0.88%514272.27%
GOOG240621C001700002024-06-20 3:42PM EDT170.007.497.458.00+1.12+17.58%6606,78466.41%
GOOG240621C001725002024-06-20 3:36PM EDT172.505.505.056.40+1.50+37.50%21949360.35%
GOOG240621C001750002024-06-20 3:59PM EDT175.003.002.883.10+0.73+32.16%2,54915,50636.04%
GOOG240621C001775002024-06-20 3:59PM EDT177.501.060.971.10+0.13+13.98%6,1134,26826.76%
GOOG240621C001800002024-06-20 3:59PM EDT180.000.190.150.19-0.09-32.14%9,70429,20724.41%
GOOG240621C001825002024-06-20 3:59PM EDT182.500.030.030.04-0.05-62.50%3,1445,62528.52%
GOOG240621C001850002024-06-20 3:58PM EDT185.000.020.010.02-0.01-33.33%93928,01535.94%
GOOG240621C001875002024-06-20 3:56PM EDT187.500.010.010.02-0.01-50.00%3131,92946.09%
GOOG240621C001900002024-06-20 3:03PM EDT190.000.010.000.010.00-10211,43551.56%
GOOG240621C001925002024-06-20 10:14AM EDT192.500.020.000.01+0.01+100.00%2365556.25%
GOOG240621C001950002024-06-20 3:39PM EDT195.000.010.000.01-0.01-50.00%213,10362.50%
GOOG240621C001975002024-06-20 10:14AM EDT197.500.010.000.07-0.01-50.00%180789.06%
GOOG240621C002000002024-06-20 10:37AM EDT200.000.010.000.010.00-1112,12778.13%
GOOG240621C002025002024-06-17 11:22AM EDT202.500.020.000.010.00-1215487.50%
GOOG240621C002050002024-06-17 1:59PM EDT205.000.010.000.010.00-451,57493.75%
GOOG240621C002100002024-06-18 3:39PM EDT210.000.010.000.010.00-10638106.25%
GOOG240621C002150002024-06-18 11:02AM EDT215.000.010.000.030.00-2187134.38%
GOOG240621C002200002024-06-20 10:37AM EDT220.000.010.000.010.00-5233134.38%
GOOG240621C002250002024-06-12 11:34AM EDT225.000.010.000.010.00-1523150.00%
GOOG240621C002300002024-06-20 10:33AM EDT230.000.010.000.020.00-191168.75%
GOOG240621C002400002024-05-28 11:26AM EDT240.000.010.000.020.00-510193.75%
GOOG240621C002500002024-05-15 12:57PM EDT250.000.010.000.030.00-16228.13%
GOOG240621C002600002024-05-14 1:52PM EDT260.000.020.000.020.00-34240.63%
GOOG240621C012000002022-06-28 9:56AM EDT1,200.001,255.000.000.000.00-12850.00%
GOOG240621C012500002022-07-07 11:41AM EDT1,250.001,241.870.000.000.00-11050.00%
GOOG240621C013000002022-07-07 11:41AM EDT1,300.001,201.620.000.000.00-1350.00%
GOOG240621C013500002022-06-17 1:54PM EDT1,350.00991.910.000.000.00-6050.00%
GOOG240621C014000002022-06-17 12:11PM EDT1,400.00922.000.000.000.00-4050.00%
GOOG240621C014500002022-06-17 1:52PM EDT1,450.00917.100.000.000.00-6050.00%
GOOG240621C015000002022-07-01 3:52PM EDT1,500.00871.820.000.000.00-2250.00%
GOOG240621C015500002022-06-17 12:21PM EDT1,550.00817.000.000.000.00-4250.00%
GOOG240621C016000002022-06-17 12:14PM EDT1,600.00784.000.000.000.00-4050.00%
GOOG240621C016500002022-06-17 12:13PM EDT1,650.00741.880.000.000.00-2050.00%
GOOG240621C017000002022-06-28 3:50PM EDT1,700.00807.410.000.000.00-1850.00%
GOOG240621C017500002022-06-17 12:15PM EDT1,750.00685.230.000.000.00-4050.00%
GOOG240621C017600002022-07-07 11:57AM EDT1,760.00860.000.000.000.00--150.00%
GOOG240621C018000002022-07-11 9:43AM EDT1,800.00809.160.000.000.00-1250.00%
GOOG240621C018500002022-06-17 12:18PM EDT1,850.00623.280.000.000.00-2050.00%
GOOG240621C019000002022-06-21 3:01PM EDT1,900.00678.200.000.000.00-1350.00%
GOOG240621C019500002022-06-17 12:17PM EDT1,950.00566.050.000.000.00-5150.00%
GOOG240621C020000002022-07-07 3:25PM EDT2,000.00725.500.000.000.00-4650.00%
GOOG240621C020500002022-07-07 3:16PM EDT2,050.00702.350.000.000.00-3550.00%
GOOG240621C021000002022-07-08 10:15AM EDT2,100.00653.000.000.000.00-1150.00%
GOOG240621C021500002022-06-30 10:16AM EDT2,150.00463.730.000.000.00-4150.00%
GOOG240621C022000002022-07-15 9:30AM EDT2,200.00506.890.000.000.00-1250.00%
GOOG240621C022500002022-07-15 2:12PM EDT2,250.00472.270.000.000.00-1850.00%
GOOG240621C023000002022-07-15 11:50AM EDT2,300.00460.000.000.000.00-91550.00%
GOOG240621C023500002022-06-28 12:03PM EDT2,350.00440.000.000.000.00-1150.00%
GOOG240621C024000002022-06-27 10:08AM EDT2,400.00480.000.000.000.00--150.00%
GOOG240621C024500002022-07-11 3:50PM EDT2,450.00436.000.000.000.00-1050.00%
GOOG240621C025000002022-07-15 2:12PM EDT2,500.00360.430.000.000.00-1450.00%
GOOG240621C025500002022-06-22 10:30AM EDT2,550.00363.000.000.000.00-10150.00%
GOOG240621C026000002022-07-11 12:22PM EDT2,600.00382.000.000.000.00-18650.00%
GOOG240621C027000002022-07-07 11:38AM EDT2,700.00346.480.000.000.00-11950.00%
GOOG240621C028000002022-07-15 3:49PM EDT2,800.00253.000.000.000.00-255650.00%
GOOG240621C029000002022-07-01 3:57PM EDT2,900.00197.000.000.000.00-5550.00%
GOOG240621C029500002022-06-24 9:46AM EDT2,950.00243.750.000.000.00-1150.00%
GOOG240621C030000002022-07-15 3:30PM EDT3,000.00200.000.000.000.00-31150.00%
GOOG240621C031000002022-07-14 3:46PM EDT3,100.00175.900.000.000.00-4750.00%
GOOG240621C032000002022-06-28 2:14PM EDT3,200.00167.000.000.000.00-3350.00%
GOOG240621C032500002022-06-22 11:38AM EDT3,250.00163.000.000.000.00--250.00%
GOOG240621C034000002022-06-27 2:14PM EDT3,400.00148.900.000.000.00-1250.00%
GOOG240621C035000002022-07-15 9:30AM EDT3,500.00114.430.000.000.00-1450.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240621P000450002024-05-14 3:22PM EDT45.000.010.000.010.00-17,157787.50%
GOOG240621P000500002024-05-23 9:30AM EDT50.000.020.000.010.00-24,105737.50%
GOOG240621P000550002024-06-13 10:51AM EDT55.000.020.000.020.00-11,413725.00%
GOOG240621P000560002024-03-18 9:30AM EDT56.000.010.000.000.00-117,48250.00%
GOOG240621P000570002024-03-15 11:07AM EDT57.000.020.000.070.00-501,024787.50%
GOOG240621P000580002024-02-09 2:30PM EDT58.000.010.000.080.00-23,915784.38%
GOOG240621P000590002024-01-31 2:15PM EDT59.000.040.000.080.00-1922775.00%
GOOG240621P000600002024-04-15 9:30AM EDT60.000.010.000.000.00-64,47950.00%
GOOG240621P000610002024-01-30 2:39PM EDT61.000.050.000.040.00-11,589700.00%
GOOG240621P000620002024-04-23 12:34PM EDT62.000.010.000.000.00-15,50650.00%
GOOG240621P000625002024-04-23 12:40PM EDT62.500.010.000.000.00-13,88350.00%
GOOG240621P000630002024-02-16 11:34AM EDT63.000.020.010.050.00-13,128709.38%
GOOG240621P000640002024-03-07 12:15PM EDT64.000.020.000.080.00-101,686718.75%
GOOG240621P000650002024-05-22 10:56AM EDT65.000.010.000.020.00-13,153625.00%
GOOG240621P000660002024-01-05 2:56PM EDT66.000.100.000.650.00-12,758901.56%
GOOG240621P000670002024-03-19 11:30AM EDT67.000.030.000.060.00-2,0004,881668.75%
GOOG240621P000675002024-02-26 2:32PM EDT67.500.050.000.060.00-12,607662.50%
GOOG240621P000680002024-02-21 10:30AM EDT68.000.040.000.050.00-102,754650.00%
GOOG240621P000690002024-03-26 11:39AM EDT69.000.060.002.130.00-17871,057.42%
GOOG240621P000700002024-04-26 3:25PM EDT70.000.020.000.430.00-25,391803.13%
GOOG240621P000710002024-01-30 3:48PM EDT71.000.070.030.070.00-132,220665.63%
GOOG240621P000720002024-05-23 3:34PM EDT72.000.010.000.070.00-31,949631.25%
GOOG240621P000725002024-05-16 1:00PM EDT72.500.010.000.030.00-31,531581.25%
GOOG240621P000730002024-01-30 3:48PM EDT73.000.080.030.070.00-12,546645.31%
GOOG240621P000740002024-05-06 12:47PM EDT74.000.010.000.060.00-63,008603.13%
GOOG240621P000750002024-06-04 3:10PM EDT75.000.010.000.010.00-18,365512.50%
GOOG240621P000760002024-05-06 3:14PM EDT76.000.020.000.060.00-33,852587.50%
GOOG240621P000770002023-11-02 1:48PM EDT77.000.530.000.360.00-22,030709.38%
GOOG240621P000775002024-05-14 11:28AM EDT77.500.010.000.010.00-332,508487.50%
GOOG240621P000780002024-05-14 11:28AM EDT78.000.010.000.010.00-661,267487.50%
GOOG240621P000790002024-05-23 3:33PM EDT79.000.010.000.020.00-21,207506.25%
GOOG240621P000800002024-06-03 1:25PM EDT80.000.010.000.010.00-11,762475.00%
GOOG240621P000810002024-05-14 11:28AM EDT81.000.010.000.010.00-62564462.50%
GOOG240621P000820002024-05-14 11:28AM EDT82.000.010.000.010.00-613,200462.50%
GOOG240621P000825002024-05-30 12:01PM EDT82.500.010.000.070.00-11,746540.63%
GOOG240621P000830002024-05-14 11:28AM EDT83.000.010.000.010.00-601,975450.00%
GOOG240621P000840002024-03-11 1:54PM EDT84.000.110.010.100.00-11,146554.69%
GOOG240621P000850002024-05-20 3:50PM EDT85.000.020.000.020.00-13,686462.50%
GOOG240621P000860002024-02-20 1:45PM EDT86.000.120.050.110.00-1695562.50%
GOOG240621P000870002024-05-22 2:48PM EDT87.000.020.000.070.00-40388506.25%
GOOG240621P000875002024-03-12 12:43PM EDT87.500.120.030.090.00-1911531.25%
GOOG240621P000880002024-05-07 10:00AM EDT88.000.020.000.030.00-1358459.38%
GOOG240621P000890002024-05-10 10:15AM EDT89.000.030.000.070.00-4330490.63%
GOOG240621P000900002024-06-10 10:53AM EDT90.000.020.000.050.00-14,272468.75%
GOOG240621P000910002024-05-13 12:39PM EDT91.000.040.000.070.00-1253475.00%
GOOG240621P000920002024-04-04 3:42PM EDT92.000.100.010.060.00-111,137468.75%
GOOG240621P000925002024-05-17 3:27PM EDT92.500.010.000.070.00-1735465.63%
GOOG240621P000930002024-04-15 1:31PM EDT93.000.100.000.040.00-1716437.50%
GOOG240621P000940002024-04-08 2:28PM EDT94.000.090.000.040.00-111,550431.25%
GOOG240621P000950002024-06-10 11:11AM EDT95.000.010.000.050.00-115,701431.25%
GOOG240621P000960002024-06-10 2:38PM EDT96.000.020.000.070.00-20631440.63%
GOOG240621P000970002024-05-22 3:06PM EDT97.000.010.000.030.00-51,635398.44%
GOOG240621P000975002024-05-13 2:15PM EDT97.500.050.000.030.00-1977396.88%
GOOG240621P000980002024-06-17 1:54PM EDT98.000.010.000.030.00-11,414393.75%
GOOG240621P000990002024-05-15 9:30AM EDT99.000.050.000.030.00-11,676387.50%
GOOG240621P001000002024-06-10 11:24AM EDT100.000.010.000.030.00-204,294381.25%
GOOG240621P001025002024-05-22 2:51PM EDT102.500.010.000.050.00-403,262384.38%
GOOG240621P001050002024-05-30 3:27PM EDT105.000.010.000.070.00-82,730381.25%
GOOG240621P001075002024-05-13 12:39PM EDT107.500.060.000.050.00-14,534353.13%
GOOG240621P001100002024-06-14 9:30AM EDT110.000.040.000.050.00-211,163337.50%
GOOG240621P001125002024-06-18 9:44AM EDT112.500.010.000.050.00-145,086321.88%
GOOG240621P001150002024-06-13 9:45AM EDT115.000.020.000.020.00-2504,875281.25%
GOOG240621P001175002024-06-12 2:03PM EDT117.500.020.000.070.00-12,420306.25%
GOOG240621P001200002024-06-13 3:38PM EDT120.000.020.000.010.00-2125,315243.75%
GOOG240621P001225002024-06-17 1:54PM EDT122.500.010.000.030.00-12,642253.13%
GOOG240621P001250002024-06-17 9:55AM EDT125.000.010.000.030.00-19,878240.63%
GOOG240621P001275002024-06-18 3:39PM EDT127.500.010.000.030.00-102,529228.13%
GOOG240621P001300002024-06-20 12:48PM EDT130.000.010.000.010.00-608,232193.75%
GOOG240621P001325002024-06-18 2:15PM EDT132.500.010.000.030.00-410,657203.13%
GOOG240621P001350002024-06-17 11:11AM EDT135.000.010.000.010.00-13,859175.00%
GOOG240621P001375002024-06-17 9:59AM EDT137.500.010.000.010.00-22,183162.50%
GOOG240621P001400002024-06-20 1:08PM EDT140.000.010.000.010.00-824,750150.00%
GOOG240621P001425002024-06-20 12:40PM EDT142.500.010.000.010.00-223,894143.75%
GOOG240621P001450002024-06-20 2:41PM EDT145.000.010.000.010.00-908,922131.25%
GOOG240621P001475002024-06-17 12:29PM EDT147.500.010.000.070.00-501,713148.44%
GOOG240621P001500002024-06-20 3:30PM EDT150.000.010.000.010.00-245,414112.50%
GOOG240621P001525002024-06-18 12:25PM EDT152.500.010.000.010.00-522,163100.00%
GOOG240621P001550002024-06-18 11:54AM EDT155.000.010.010.040.00-127,748108.59%
GOOG240621P001575002024-06-20 3:31PM EDT157.500.010.000.01-0.01-50.00%23,75981.25%
GOOG240621P001600002024-06-20 3:46PM EDT160.000.030.000.05+0.02+200.00%1,7333,58285.94%
GOOG240621P001625002024-06-20 1:51PM EDT162.500.020.010.03-0.01-33.33%81,11272.66%
GOOG240621P001650002024-06-20 2:53PM EDT165.000.020.010.03-0.01-33.33%3465,21261.72%
GOOG240621P001675002024-06-20 3:59PM EDT167.500.020.020.03-0.02-50.00%1,0232,63552.34%
GOOG240621P001700002024-06-20 3:55PM EDT170.000.020.020.04-0.04-66.67%5555,98343.75%
GOOG240621P001725002024-06-20 3:58PM EDT172.500.050.050.06-0.17-77.27%1,0053,56233.99%
GOOG240621P001750002024-06-20 3:59PM EDT175.000.170.100.17-0.50-74.63%4,71310,45326.76%
GOOG240621P001775002024-06-20 3:58PM EDT177.500.750.600.78-0.98-56.65%2,4503,91623.73%
GOOG240621P001800002024-06-20 3:59PM EDT180.002.392.152.65-1.61-40.25%2272,82631.15%
GOOG240621P001825002024-06-20 3:49PM EDT182.504.783.356.85-0.26-5.16%45438106.59%
GOOG240621P001850002024-06-20 3:49PM EDT185.007.666.058.60-0.34-4.25%200103.61%
GOOG240621P001875002024-06-20 2:42PM EDT187.5010.808.4011.85+0.30+2.86%5278.32%
GOOG240621P001900002024-06-20 2:42PM EDT190.0013.3010.8514.00+1.40+11.76%51875.39%
GOOG240621P001925002024-06-05 11:43AM EDT192.5016.5013.2516.100.00-200156.05%
GOOG240621P001950002024-05-24 10:47AM EDT195.0018.5515.7517.800.00-20130.57%
GOOG240621P001975002024-06-03 3:54PM EDT197.5023.8519.3522.250.00-10172.56%
GOOG240621P002000002024-05-30 9:57AM EDT200.0024.1020.9523.400.00-20191.70%
GOOG240621P002025002024-06-06 11:31AM EDT202.5025.1624.2025.900.00--0146.09%
GOOG240621P002050002024-05-16 1:35PM EDT205.0029.8024.6028.900.00-20244.04%
GOOG240621P002100002024-01-10 3:34PM EDT210.0065.8458.1061.550.00-101,045.61%
GOOG240621P002150002024-05-06 2:09PM EDT215.0046.0236.0040.500.00--0259.08%
GOOG240621P002300002024-04-26 11:28AM EDT230.0056.4151.3055.650.00-60340.43%
GOOG240621P002450002024-06-14 11:36AM EDT245.0066.5265.7570.000.00---347.07%
GOOG240621P011600002022-06-27 12:07PM EDT1,160.0031.200.000.000.00--10.00%
GOOG240621P012500002022-06-22 10:37AM EDT1,250.0047.000.000.000.00--10.00%
GOOG240621P012800002022-06-29 3:04PM EDT1,280.0053.600.000.000.00--00.00%
GOOG240621P013000002022-06-30 2:29PM EDT1,300.0059.000.000.000.00--00.00%
GOOG240621P013600002022-07-13 10:06AM EDT1,360.0065.500.000.000.00-110.00%
GOOG240621P014000002022-07-06 3:40PM EDT1,400.0067.500.000.000.00-100.00%
GOOG240621P014400002022-07-08 11:23AM EDT1,440.0066.700.000.000.00-110.00%
GOOG240621P015000002022-06-29 3:04PM EDT1,500.0091.500.000.000.00--00.00%
GOOG240621P015500002022-07-15 10:43AM EDT1,550.0097.800.000.000.00-120.00%
GOOG240621P016400002022-07-15 10:39AM EDT1,640.00117.400.000.000.00-120.00%
GOOG240621P016600002022-07-01 10:21AM EDT1,660.00141.050.000.000.00-110.00%
GOOG240621P017000002022-06-22 10:17AM EDT1,700.00129.500.000.000.00--10.00%
GOOG240621P017400002022-07-13 11:02AM EDT1,740.00143.280.000.000.00-220.00%
GOOG240621P017500002022-07-13 11:02AM EDT1,750.00145.890.000.000.00-220.00%
GOOG240621P019500002022-06-27 3:03PM EDT1,950.00190.000.000.000.00--10.00%
GOOG240621P020000002022-07-15 11:18AM EDT2,000.00224.900.000.000.00-150.00%
GOOG240621P021000002022-07-14 10:02AM EDT2,100.00289.500.000.000.00-160.00%
GOOG240621P023000002022-07-15 3:01PM EDT2,300.00362.050.000.000.00-120.00%
GOOG240621P023500002022-06-24 2:47PM EDT2,350.00338.500.000.000.00-110.00%
GOOG240621P024000002022-07-11 9:34AM EDT2,400.00370.000.000.000.00-130.00%
GOOG240621P025000002022-07-14 10:02AM EDT2,500.00500.500.000.000.00-180.00%
GOOG240621P026500002022-06-21 9:32AM EDT2,650.00595.760.000.000.00--20.00%
GOOG240621P027000002022-06-24 11:45AM EDT2,700.00547.000.000.000.00-110.00%
GOOG240621P030500002022-07-08 11:47AM EDT3,050.00755.000.000.000.00-340.00%