Deutsche Märkte öffnen in 1 Stunde 32 Minute

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
101,45+6,01 (+6,30%)
Börsenschluss: 04:00PM EST
101,30 -0,15 (-0,15%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG221216C000500002022-11-11 3:16PM EST50.0047.020.000.000.00-200.00%
GOOG221216C000520002022-11-04 1:31PM EST52.0034.000.000.000.00-4000.00%
GOOG221216C000530002022-11-07 2:57PM EST53.0035.950.000.000.00--00.00%
GOOG221216C000550002022-10-06 9:10AM EST55.0046.2031.7532.200.00-1220.00%
GOOG221216C000590002022-07-13 8:30AM EST59.0055.170.000.000.00--200.00%
GOOG221216C000600002022-11-18 1:07PM EST60.0037.300.000.000.00-2000.00%
GOOG221216C000640002022-07-01 11:58AM EST64.0045.1451.0055.700.00--20477.17%
GOOG221216C000650002022-11-09 2:55PM EST65.0023.000.000.000.00-1000.00%
GOOG221216C000660002022-11-04 8:30AM EST66.0019.750.000.000.00-100.00%
GOOG221216C000670002022-11-03 9:07AM EST67.0018.900.000.000.00-1500.00%
GOOG221216C000680002022-11-15 12:17PM EST68.0031.680.000.000.00-900.00%
GOOG221216C000690002022-11-11 10:00AM EST69.0026.650.000.000.00-600.00%
GOOG221216C000700002022-11-22 10:02AM EST70.0025.150.000.000.00-100.00%
GOOG221216C000710002022-11-07 2:34PM EST71.0018.400.000.000.00-500.00%
GOOG221216C000720002022-11-14 1:38PM EST72.0025.230.000.000.00-1000.00%
GOOG221216C000730002022-11-09 1:13PM EST73.0016.550.000.000.00-200.00%
GOOG221216C000740002022-11-02 2:26PM EST74.0015.100.000.000.00-400.00%
GOOG221216C000750002022-11-29 3:39PM EST75.0020.710.000.000.00-300.00%
GOOG221216C000770002022-11-22 1:09PM EST77.0020.200.000.000.00-8300.00%
GOOG221216C000780002022-11-30 3:13PM EST78.0022.250.000.000.00-400.00%
GOOG221216C000790002022-11-22 10:15AM EST79.0016.900.000.000.00-100.00%
GOOG221216C000800002022-11-30 3:14PM EST80.0020.050.000.000.00-600.00%
GOOG221216C000810002022-11-04 9:44AM EST81.007.460.000.000.00-3500.00%
GOOG221216C000820002022-11-30 3:34PM EST82.0018.770.000.000.00-100.00%
GOOG221216C000830002022-11-18 10:02AM EST83.0016.100.000.000.00-100.00%
GOOG221216C000840002022-11-30 3:47PM EST84.0017.000.000.000.00-300.00%
GOOG221216C000850002022-11-30 3:34PM EST85.0015.860.000.000.00-2400.00%
GOOG221216C000860002022-11-30 3:43PM EST86.0014.620.000.000.00-400.00%
GOOG221216C000870002022-11-30 3:54PM EST87.0014.300.000.000.00-20400.00%
GOOG221216C000880002022-11-29 3:53PM EST88.008.300.000.000.00-500.00%
GOOG221216C000890002022-11-30 3:02PM EST89.0011.050.000.000.00-500.00%
GOOG221216C000900002022-11-30 3:49PM EST90.0011.150.000.000.00-56000.00%
GOOG221216C000910002022-11-30 2:01PM EST91.008.570.000.000.00-200.00%
GOOG221216C000920002022-11-30 3:59PM EST92.009.900.000.000.00-2400.00%
GOOG221216C000930002022-11-30 3:40PM EST93.008.230.000.000.00-6800.00%
GOOG221216C000940002022-11-30 3:57PM EST94.008.020.000.000.00-15300.00%
GOOG221216C000950002022-11-30 3:54PM EST95.007.050.000.000.00-1,26600.00%
GOOG221216C000960002022-11-30 3:57PM EST96.006.370.000.000.00-41800.00%
GOOG221216C000970002022-11-30 3:59PM EST97.005.650.000.000.00-52800.00%
GOOG221216C000980002022-11-30 3:54PM EST98.004.750.000.000.00-74600.00%
GOOG221216C000990002022-11-30 3:57PM EST99.004.190.000.000.00-53800.00%
GOOG221216C001000002022-11-30 3:58PM EST100.003.600.000.000.00-2,12700.00%
GOOG221216C001010002022-11-30 3:58PM EST101.003.020.000.000.00-93900.00%
GOOG221216C001020002022-11-30 3:59PM EST102.002.590.000.000.00-82300.78%
GOOG221216C001025002022-11-30 3:58PM EST102.502.220.000.000.00-71501.56%
GOOG221216C001030002022-11-30 3:59PM EST103.002.110.000.000.00-28601.56%
GOOG221216C001040002022-11-30 3:59PM EST104.001.690.000.000.00-79203.13%
GOOG221216C001050002022-11-30 3:59PM EST105.001.350.000.000.00-1,96403.13%
GOOG221216C001060002022-11-30 3:57PM EST106.000.980.000.000.00-13406.25%
GOOG221216C001070002022-11-30 3:59PM EST107.000.790.000.000.00-11606.25%
GOOG221216C001075002022-11-30 3:59PM EST107.500.690.000.000.00-10706.25%
GOOG221216C001080002022-11-30 3:54PM EST108.000.560.000.000.00-9506.25%
GOOG221216C001090002022-11-30 3:59PM EST109.000.470.000.000.00-7406.25%
GOOG221216C001100002022-11-30 3:59PM EST110.000.350.000.000.00-894012.50%
GOOG221216C001110002022-11-30 3:55PM EST111.000.260.000.000.00-101012.50%
GOOG221216C001125002022-11-30 3:58PM EST112.500.180.000.000.00-215012.50%
GOOG221216C001150002022-11-30 3:59PM EST115.000.110.000.000.00-1,254012.50%
GOOG221216C001175002022-11-30 3:54PM EST117.500.060.000.000.00-197012.50%
GOOG221216C001200002022-11-30 3:57PM EST120.000.060.000.000.00-216012.50%
GOOG221216C001225002022-11-30 1:04PM EST122.500.020.000.000.00-10025.00%
GOOG221216C001232502022-11-29 10:23AM EST123.250.030.000.000.00-6025.00%
GOOG221216C001235002022-11-30 10:07AM EST123.500.020.000.000.00-5025.00%
GOOG221216C001237502022-11-30 2:24PM EST123.750.030.000.000.00-32025.00%
GOOG221216C001240002022-11-30 10:44AM EST124.000.020.000.000.00-1025.00%
GOOG221216C001242502022-11-30 10:27AM EST124.250.020.000.000.00-5025.00%
GOOG221216C001245002022-11-30 11:22AM EST124.500.020.000.000.00-1025.00%
GOOG221216C001247502022-11-25 12:09PM EST124.750.030.000.000.00-201025.00%
GOOG221216C001250002022-11-30 2:10PM EST125.000.030.000.000.00-61025.00%
GOOG221216C001252502022-11-29 10:04AM EST125.250.020.000.000.00-1025.00%
GOOG221216C001255002022-11-25 12:09PM EST125.500.030.000.000.00-8025.00%
GOOG221216C001257502022-11-23 11:30AM EST125.750.030.000.000.00-10025.00%
GOOG221216C001260002022-11-29 1:31PM EST126.000.020.000.000.00-10025.00%
GOOG221216C001262502022-11-30 1:48PM EST126.250.020.000.000.00-4025.00%
GOOG221216C001265002022-11-25 12:36PM EST126.500.030.000.000.00-200025.00%
GOOG221216C001267502022-11-17 12:58PM EST126.750.080.000.000.00-1025.00%
GOOG221216C001270002022-11-22 12:04PM EST127.000.030.000.000.00-1025.00%
GOOG221216C001272502022-11-22 12:17PM EST127.250.030.000.000.00-1025.00%
GOOG221216C001275002022-11-22 2:08PM EST127.500.030.000.000.00-13025.00%
GOOG221216C001277502022-11-22 1:12PM EST127.750.030.000.000.00-8025.00%
GOOG221216C001280002022-11-30 2:03PM EST128.000.010.000.000.00-1025.00%
GOOG221216C001282502022-11-21 9:59AM EST128.250.040.000.000.00-5025.00%
GOOG221216C001285002022-11-28 1:31PM EST128.500.020.000.000.00-2025.00%
GOOG221216C001287502022-11-28 11:07AM EST128.750.020.000.000.00-10025.00%
GOOG221216C001290002022-11-30 12:25PM EST129.000.010.000.000.00-20025.00%
GOOG221216C001292502022-11-17 3:16PM EST129.250.060.000.000.00-4025.00%
GOOG221216C001295002022-11-21 9:32AM EST129.500.040.000.000.00-5025.00%
GOOG221216C001297502022-11-18 3:54PM EST129.750.040.000.000.00-15025.00%
GOOG221216C001300002022-11-30 3:42PM EST130.000.020.000.000.00-1025.00%
GOOG221216C001302502022-11-21 1:18PM EST130.250.030.000.000.00-2025.00%
GOOG221216C001305002022-11-30 9:49AM EST130.500.010.000.000.00-1025.00%
GOOG221216C001307502022-11-30 9:59AM EST130.750.010.000.000.00-1025.00%
GOOG221216C001310002022-11-18 10:09AM EST131.000.050.000.000.00-1025.00%
GOOG221216C001312502022-11-25 12:08PM EST131.250.020.000.000.00-2025.00%
GOOG221216C001315002022-11-28 9:57AM EST131.500.020.000.000.00-1025.00%
GOOG221216C001317502022-11-30 10:45AM EST131.750.010.000.000.00-1025.00%
GOOG221216C001320002022-11-17 9:53AM EST132.000.060.000.000.00-500025.00%
GOOG221216C001322502022-11-30 11:21AM EST132.250.010.000.000.00-1025.00%
GOOG221216C001325002022-11-28 10:13AM EST132.500.020.000.000.00-1025.00%
GOOG221216C001327502022-11-21 10:11AM EST132.750.030.000.000.00-4025.00%
GOOG221216C001330002022-11-30 11:37AM EST133.000.010.000.000.00-1025.00%
GOOG221216C001332502022-11-25 11:37AM EST133.250.020.000.000.00-10025.00%
GOOG221216C001335002022-11-28 10:12AM EST133.500.020.000.000.00-5025.00%
GOOG221216C001337502022-11-17 11:08AM EST133.750.050.000.000.00-1025.00%
GOOG221216C001340002022-11-17 2:18PM EST134.000.050.000.000.00-756025.00%
GOOG221216C001342502022-11-28 10:06AM EST134.250.020.000.000.00-10025.00%
GOOG221216C001345002022-11-21 11:53AM EST134.500.020.000.000.00-1025.00%
GOOG221216C001347502022-11-29 10:53AM EST134.750.010.000.000.00-2025.00%
GOOG221216C001350002022-11-29 10:54AM EST135.000.010.000.000.00-1025.00%
GOOG221216C001355002022-11-22 9:39AM EST135.500.020.000.000.00-13025.00%
GOOG221216C001360002022-11-25 12:38PM EST136.000.020.000.000.00-20025.00%
GOOG221216C001365002022-11-30 12:46PM EST136.500.010.000.000.00-1025.00%
GOOG221216C001370002022-11-15 11:51AM EST137.000.050.000.000.00-30025.00%
GOOG221216C001375002022-11-10 9:52AM EST137.500.040.000.000.00-20025.00%
GOOG221216C001380002022-11-09 10:33AM EST138.000.030.000.000.00-1025.00%
GOOG221216C001385002022-11-23 2:31PM EST138.500.010.000.000.00-6025.00%
GOOG221216C001390002022-11-14 10:13AM EST139.000.050.000.000.00-20025.00%
GOOG221216C001395002022-11-03 2:14PM EST139.500.050.000.000.00-6025.00%
GOOG221216C001400002022-11-30 1:33PM EST140.000.010.000.000.00-8025.00%
GOOG221216C001405002022-11-08 12:14PM EST140.500.020.000.000.00-68025.00%
GOOG221216C001410002022-11-15 3:19PM EST141.000.010.000.000.00-5025.00%
GOOG221216C001415002022-11-16 1:39PM EST141.500.050.000.000.00-80025.00%
GOOG221216C001420002022-11-16 12:54PM EST142.000.030.000.000.00-50025.00%
GOOG221216C001425002022-11-16 12:54PM EST142.500.030.000.000.00-60025.00%
GOOG221216C001450002022-11-17 2:49PM EST145.000.030.000.000.00-5025.00%
GOOG221216C001475002022-11-21 3:06PM EST147.500.010.000.000.00-3050.00%
GOOG221216C001500002022-11-30 10:15AM EST150.000.030.000.000.00-1050.00%
GOOG221216C001525002022-10-31 9:41AM EST152.500.050.004.800.00-250856163.28%
GOOG221216C001550002022-11-29 10:15AM EST155.000.010.000.000.00-1050.00%
GOOG221216C001575002022-11-09 10:14AM EST157.500.050.000.000.00-1050.00%
GOOG221216C001600002022-10-31 10:08AM EST160.000.040.000.060.00-197982.81%
GOOG221216C001625002022-10-26 10:09AM EST162.500.020.000.070.00-1086.72%
GOOG221216C001650002022-10-28 9:01AM EST165.000.030.000.070.00-7089.06%
GOOG221216C001675002022-10-27 11:15AM EST167.500.020.000.070.00-10091.41%
GOOG221216C001700002022-10-27 1:01PM EST170.000.020.000.070.00-101093.75%
GOOG221216C001725002022-11-01 11:30AM EST172.500.020.000.000.00-1050.00%
GOOG221216C001750002022-11-03 9:33AM EST175.000.020.000.000.00-1050.00%
GOOG221216C001775002022-10-31 12:56PM EST177.500.020.000.080.00-30133102.34%
GOOG221216C001800002022-11-01 2:23PM EST180.000.020.000.000.00-9050.00%
GOOG221216C001825002022-10-28 1:46PM EST182.500.020.000.070.00-146105.08%
GOOG221216C001850002022-08-25 9:23AM EST185.000.060.000.050.00-1421103.91%
GOOG221216C001875002022-08-18 8:30AM EST187.500.100.000.150.00-1175118.75%
GOOG221216C001900002022-10-31 9:04AM EST190.000.010.000.000.00-137250.00%
GOOG221216C001925002022-11-10 3:06PM EST192.500.020.000.000.00-1050.00%
GOOG221216C010400002022-06-15 12:58PM EST1,040.001,178.791,221.801,239.800.00-400.00%
GOOG221216C011800002022-07-13 8:30AM EST1,180.001,103.400.000.000.00-1150.00%
GOOG221216C012800002022-07-01 11:58AM EST1,280.00902.700.000.000.00-1150.00%
GOOG221216C013000002022-04-22 1:31PM EST1,300.001,137.79912.70931.000.00-110.00%
GOOG221216C013600002022-06-22 12:23PM EST1,360.00943.460.000.000.00--250.00%
GOOG221216C013800002022-05-06 1:55PM EST1,380.00977.58937.20954.700.00-320.00%
GOOG221216C014200002022-04-29 2:45PM EST1,420.00937.51864.50882.300.00-110.00%
GOOG221216C014400002022-07-15 9:00AM EST1,440.00854.200.000.000.00-2350.00%
GOOG221216C014800002022-04-22 1:02PM EST1,480.00960.17751.30768.500.00-110.00%
GOOG221216C017000002022-06-16 1:01PM EST1,700.00516.35608.70624.000.00--10.00%
GOOG221216C017800002022-07-15 10:13AM EST1,780.00563.730.000.000.00-1050.00%
GOOG221216C018000002022-05-31 11:04AM EST1,800.00586.68502.40514.700.00--40.00%
GOOG221216C018800002022-05-18 10:44AM EST1,880.00515.50416.90428.900.00--10.00%
GOOG221216C019000002022-07-14 12:18PM EST1,900.00425.610.000.000.00-151550.00%
GOOG221216C019200002022-04-21 1:53PM EST1,920.00675.45397.00415.500.00--20.00%
GOOG221216C019400002022-04-21 1:53PM EST1,940.00659.15383.00401.400.00--20.00%
GOOG221216C019800002022-06-06 9:08AM EST1,980.00511.00433.80450.400.00-160.00%
GOOG221216C020000002022-07-14 12:18PM EST2,000.00354.770.000.000.00-151650.00%
GOOG221216C021000002022-07-05 11:37AM EST2,100.00304.200.000.000.00-1450.00%
GOOG221216C021500002022-07-13 9:58AM EST2,150.00309.150.000.000.00-1850.00%
GOOG221216C022000002022-07-12 11:15AM EST2,200.00305.200.000.000.00-312650.00%
GOOG221216C022500002022-07-15 12:25PM EST2,250.00222.770.000.000.00-23750.00%
GOOG221216C023000002022-07-15 8:30AM EST2,300.00205.300.000.000.00-12650.00%
GOOG221216C023500002022-07-13 12:55PM EST2,350.00184.000.000.000.00-22150.00%
GOOG221216C024000002022-07-15 2:01PM EST2,400.00150.360.000.000.00-214450.00%
GOOG221216C024500002022-07-14 2:52PM EST2,450.00126.790.000.000.00-318950.00%
GOOG221216C024650002022-07-11 11:36AM EST2,465.00180.400.000.000.00-1750.00%
GOOG221216C024700002022-07-11 11:36AM EST2,470.00178.200.000.000.00-1450.00%
GOOG221216C024750002022-07-11 11:36AM EST2,475.00176.100.000.000.00-1350.00%
GOOG221216C024800002022-07-11 11:36AM EST2,480.00174.200.000.000.00-11150.00%
GOOG221216C024850002022-07-14 10:10AM EST2,485.00117.960.000.000.00-2950.00%
GOOG221216C024900002022-07-11 11:36AM EST2,490.00169.900.000.000.00-1350.00%
GOOG221216C024950002022-07-11 11:36AM EST2,495.00167.900.000.000.00-1250.00%
GOOG221216C025000002022-07-14 2:52PM EST2,500.00110.130.000.000.00-34250.00%
GOOG221216C025050002022-07-11 11:35AM EST2,505.00164.000.000.000.00-1350.00%
GOOG221216C025100002022-07-11 11:35AM EST2,510.00161.900.000.000.00--150.00%
GOOG221216C025150002022-07-11 11:36AM EST2,515.00159.700.000.000.00-1350.00%
GOOG221216C025200002022-07-11 11:35AM EST2,520.00157.900.000.000.00-1150.00%
GOOG221216C025250002022-07-11 11:36AM EST2,525.00155.700.000.000.00-1250.00%
GOOG221216C025300002022-07-11 11:35AM EST2,530.00153.900.000.000.00-1250.00%
GOOG221216C025350002022-07-11 11:30AM EST2,535.00151.600.000.000.00-1250.00%
GOOG221216C025400002022-07-11 11:30AM EST2,540.00149.600.000.000.00-1650.00%
GOOG221216C025450002022-07-11 11:30AM EST2,545.00147.800.000.000.00-1150.00%
GOOG221216C025500002022-07-14 10:17AM EST2,550.0097.900.000.000.00-55950.00%
GOOG221216C025550002022-07-11 11:30AM EST2,555.00144.000.000.000.00-12950.00%
GOOG221216C025600002022-07-14 10:31AM EST2,560.0090.700.000.000.00-164850.00%
GOOG221216C025650002022-07-11 11:30AM EST2,565.00140.300.000.000.00-1250.00%
GOOG221216C025700002022-07-15 1:50PM EST2,570.0093.900.000.000.00-1350.00%
GOOG221216C025750002022-07-15 8:40AM EST2,575.0099.000.000.000.00-1150.00%
GOOG221216C025800002022-07-14 8:45AM EST2,580.0087.260.000.000.00-2850.00%
GOOG221216C025850002022-07-11 11:30AM EST2,585.00133.200.000.000.00-1750.00%
GOOG221216C025900002022-04-21 11:16AM EST2,590.00253.3783.0092.100.00--52,027.10%
GOOG221216C026000002022-07-15 2:45PM EST2,600.0085.950.000.000.00-212250.00%
GOOG221216C026050002022-07-12 12:44PM EST2,605.00116.690.000.000.00--150.00%
GOOG221216C026100002022-05-15 11:06PM EST2,610.00141.6292.4098.400.00--12,347.27%
GOOG221216C026200002022-06-14 8:59AM EST2,620.0073.7075.8079.600.00-241,794.04%
GOOG221216C026250002022-07-14 10:48AM EST2,625.0078.600.000.000.00-4350.00%
GOOG221216C026300002022-05-19 8:30AM EST2,630.0099.8065.5069.000.00--11,614.23%
GOOG221216C026350002022-07-12 9:57AM EST2,635.00107.470.000.000.00--350.00%
GOOG221216C026400002022-06-16 8:58AM EST2,640.0078.4074.4081.800.00--81,803.17%
GOOG221216C026450002022-07-12 9:56AM EST2,645.00104.550.000.000.00-2350.00%
GOOG221216C026500002022-07-14 10:20AM EST2,650.0073.700.000.000.00-42750.00%
GOOG221216C026550002022-05-17 8:30AM EST2,655.00123.0067.5070.200.00--11,640.72%
GOOG221216C026600002022-05-20 10:40AM EST2,660.0068.7059.9063.400.00-211,533.96%
GOOG221216C026650002022-07-12 9:27AM EST2,665.0097.430.000.000.00--150.00%
GOOG221216C026700002022-07-08 12:06PM EST2,670.00120.900.000.000.00-1350.00%
GOOG221216C026800002022-07-13 2:01PM EST2,680.0073.520.000.000.00-1550.00%
GOOG221216C026850002022-07-12 10:56AM EST2,685.0091.390.000.000.00--250.00%
GOOG221216C026900002022-07-12 1:06PM EST2,690.0089.970.000.000.00-4650.00%
GOOG221216C026950002022-07-11 11:38AM EST2,695.0098.400.000.000.00-1250.00%
GOOG221216C027000002022-07-15 2:45PM EST2,700.0062.900.000.000.00-14850.00%
GOOG221216C027100002022-07-08 9:56AM EST2,710.00103.450.000.000.00-2350.00%
GOOG221216C027200002022-07-08 12:03PM EST2,720.00104.500.000.000.00-2250.00%
GOOG221216C027300002022-07-11 10:26AM EST2,730.0092.200.000.000.00-1850.00%
GOOG221216C027400002022-05-20 10:33AM EST2,740.0053.5746.8049.900.00-111,365.70%
GOOG221216C027500002022-07-15 10:18AM EST2,750.0056.350.000.000.00-42750.00%
GOOG221216C027600002022-07-12 9:49AM EST2,760.0073.870.000.000.00-2950.00%
GOOG221216C027700002022-07-11 10:25AM EST2,770.0082.400.000.000.00-1450.00%
GOOG221216C027800002022-04-22 2:15PM EST2,780.00135.0045.5054.500.00-111,388.43%
GOOG221216C028000002022-07-15 10:32AM EST2,800.0047.560.000.000.00-63350.00%
GOOG221216C028100002022-07-11 10:27AM EST2,810.0073.900.000.000.00-11050.00%
GOOG221216C028200002022-07-14 2:31PM EST2,820.0042.640.000.000.00-2350.00%
GOOG221216C028300002022-07-05 9:49AM EST2,830.0039.100.000.000.00-1250.00%
GOOG221216C028400002022-07-11 9:38AM EST2,840.0068.700.000.000.00-4350.00%
GOOG221216C028500002022-07-14 10:39AM EST2,850.0038.700.000.000.00-61750.00%
GOOG221216C029000002022-07-14 11:19AM EST2,900.0032.800.000.000.00-62250.00%
GOOG221216C029500002022-07-15 9:32AM EST2,950.0029.730.000.000.00-13650.00%
GOOG221216C030000002022-07-15 2:34PM EST3,000.0023.100.000.000.00-95450.00%
GOOG221216C030500002022-07-07 1:39PM EST3,050.0043.900.000.000.00-202150.00%
GOOG221216C031000002022-07-14 2:12PM EST3,100.0017.600.000.000.00-63550.00%
GOOG221216C031500002022-07-11 8:41AM EST3,150.0023.900.000.000.00-4450.00%
GOOG221216C032000002022-07-13 9:08AM EST3,200.0016.910.000.000.00-14550.00%
GOOG221216C032500002022-07-14 12:34PM EST3,250.0011.640.000.000.00-23650.00%
GOOG221216C033000002022-07-15 11:25AM EST3,300.0010.000.000.000.00-168650.00%
GOOG221216C033500002022-06-21 11:51AM EST3,350.0011.600.000.000.00--650.00%
GOOG221216C034000002022-07-11 8:41AM EST3,400.0012.200.000.000.00-2550.00%
GOOG221216C034500002022-06-21 10:07AM EST3,450.009.400.000.000.00-3450.00%
GOOG221216C035000002022-05-18 2:29PM EST3,500.0011.125.506.800.00-15835.65%
GOOG221216C035500002022-07-08 8:40AM EST3,550.0010.630.000.000.00-1450.00%
GOOG221216C036000002022-07-05 1:38PM EST3,600.007.500.000.000.00-12050.00%
GOOG221216C036500002022-07-13 12:00PM EST3,650.005.320.000.000.00-1250.00%
GOOG221216C037000002022-05-20 10:11AM EST3,700.005.003.304.600.00-121787.06%
GOOG221216C037500002022-05-09 8:30AM EST3,750.009.500.000.000.00-1850.00%
GOOG221216C038000002022-07-12 2:24PM EST3,800.004.200.000.000.00-11250.00%
GOOG221216C038500002022-07-08 9:26AM EST3,850.006.000.000.000.00-11050.00%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG221216P000500002022-11-17 10:30AM EST50.000.020.000.000.00-10050.00%
GOOG221216P000520002022-11-25 10:51AM EST52.000.010.000.000.00-200050.00%
GOOG221216P000530002022-11-25 11:48AM EST53.000.010.000.000.00-100050.00%
GOOG221216P000540002022-11-30 3:53PM EST54.000.010.000.000.00-160050.00%
GOOG221216P000550002022-11-30 3:53PM EST55.000.010.000.000.00-183050.00%
GOOG221216P000560002022-11-30 2:36PM EST56.000.010.000.000.00-71050.00%
GOOG221216P000570002022-11-30 2:29PM EST57.000.010.000.000.00-100050.00%
GOOG221216P000580002022-11-30 2:29PM EST58.000.010.000.000.00-1050.00%
GOOG221216P000590002022-11-15 1:23PM EST59.000.030.000.000.00-42050.00%
GOOG221216P000600002022-11-30 2:48PM EST60.000.010.000.000.00-1050.00%
GOOG221216P000610002022-11-28 2:56PM EST61.000.010.000.000.00-1050.00%
GOOG221216P000620002022-11-29 9:58AM EST62.000.020.000.000.00-10050.00%
GOOG221216P000630002022-11-30 10:34AM EST63.000.020.000.000.00-1050.00%
GOOG221216P000640002022-11-30 3:45PM EST64.000.020.000.000.00-57050.00%
GOOG221216P000650002022-11-30 3:34PM EST65.000.020.000.000.00-128050.00%
GOOG221216P000660002022-11-30 2:27PM EST66.000.020.000.000.00-11050.00%
GOOG221216P000670002022-11-30 2:25PM EST67.000.020.000.000.00-101050.00%
GOOG221216P000680002022-11-22 9:30AM EST68.000.050.000.000.00-2050.00%
GOOG221216P000690002022-11-23 11:00AM EST69.000.040.000.000.00-20050.00%
GOOG221216P000700002022-11-30 1:31PM EST70.000.030.000.000.00-25050.00%
GOOG221216P000710002022-11-30 3:28PM EST71.000.040.000.000.00-5050.00%
GOOG221216P000720002022-11-28 1:37PM EST72.000.050.000.000.00-27025.00%
GOOG221216P000730002022-11-30 9:34AM EST73.000.050.000.000.00-1025.00%
GOOG221216P000740002022-11-30 3:57PM EST74.000.030.000.000.00-2025.00%
GOOG221216P000750002022-11-30 3:45PM EST75.000.040.000.000.00-18025.00%
GOOG221216P000760002022-11-30 2:37PM EST76.000.050.000.000.00-21025.00%
GOOG221216P000770002022-11-30 3:09PM EST77.000.050.000.000.00-67025.00%
GOOG221216P000780002022-11-30 2:52PM EST78.000.050.000.000.00-2025.00%
GOOG221216P000790002022-11-30 3:42PM EST79.000.060.000.000.00-119025.00%
GOOG221216P000800002022-11-30 3:55PM EST80.000.070.000.000.00-45025.00%
GOOG221216P000810002022-11-30 3:04PM EST81.000.090.000.000.00-21025.00%
GOOG221216P000820002022-11-30 3:55PM EST82.000.080.000.000.00-61025.00%
GOOG221216P000830002022-11-30 3:52PM EST83.000.090.000.000.00-38025.00%
GOOG221216P000840002022-11-30 3:59PM EST84.000.110.000.000.00-406025.00%
GOOG221216P000850002022-11-30 3:59PM EST85.000.130.000.000.00-306025.00%
GOOG221216P000860002022-11-30 3:36PM EST86.000.170.000.000.00-305012.50%
GOOG221216P000870002022-11-30 3:56PM EST87.000.190.000.000.00-102012.50%
GOOG221216P000880002022-11-30 3:59PM EST88.000.230.000.000.00-254012.50%
GOOG221216P000890002022-11-30 3:59PM EST89.000.270.000.000.00-241012.50%
GOOG221216P000900002022-11-30 3:57PM EST90.000.350.000.000.00-5,085012.50%
GOOG221216P000910002022-11-30 3:57PM EST91.000.420.000.000.00-566012.50%
GOOG221216P000920002022-11-30 3:59PM EST92.000.490.000.000.00-449012.50%
GOOG221216P000930002022-11-30 3:57PM EST93.000.610.000.000.00-640012.50%
GOOG221216P000940002022-11-30 3:59PM EST94.000.720.000.000.00-1,34706.25%
GOOG221216P000950002022-11-30 3:59PM EST95.000.880.000.000.00-2,99706.25%
GOOG221216P000960002022-11-30 3:59PM EST96.001.060.000.000.00-42006.25%
GOOG221216P000970002022-11-30 3:59PM EST97.001.290.000.000.00-30106.25%
GOOG221216P000980002022-11-30 3:58PM EST98.001.570.000.000.00-2,23303.13%
GOOG221216P000990002022-11-30 3:59PM EST99.001.820.000.000.00-46203.13%
GOOG221216P001000002022-11-30 3:59PM EST100.002.210.000.000.00-60901.56%
GOOG221216P001010002022-11-30 3:58PM EST101.002.660.000.000.00-8500.78%
GOOG221216P001020002022-11-30 3:59PM EST102.003.100.000.000.00-9600.00%
GOOG221216P001025002022-11-30 3:55PM EST102.503.460.000.000.00-4700.00%
GOOG221216P001030002022-11-30 2:30PM EST103.004.410.000.000.00-100.00%
GOOG221216P001040002022-11-30 2:21PM EST104.005.050.000.000.00-300.00%
GOOG221216P001050002022-11-30 3:43PM EST105.005.500.000.000.00-11500.00%
GOOG221216P001060002022-11-30 3:54PM EST106.005.800.000.000.00-3200.00%
GOOG221216P001070002022-11-30 3:54PM EST107.006.500.000.000.00-2600.00%
GOOG221216P001075002022-11-30 2:52PM EST107.508.190.000.000.00-500.00%
GOOG221216P001080002022-11-30 3:54PM EST108.007.400.000.000.00-100.00%
GOOG221216P001090002022-11-21 9:58AM EST109.0011.000.000.000.00--00.00%
GOOG221216P001100002022-11-30 2:22PM EST110.0010.120.000.000.00-4500.00%
GOOG221216P001125002022-11-30 9:59AM EST112.5016.350.000.000.00-300.00%
GOOG221216P001150002022-11-30 2:05PM EST115.0015.950.000.000.00-4400.00%
GOOG221216P001175002022-11-30 2:05PM EST117.5018.450.000.000.00-51500.00%
GOOG221216P001200002022-11-30 1:52PM EST120.0022.100.000.000.00-41000.00%
GOOG221216P001225002022-11-30 2:19PM EST122.5022.650.000.000.00-400.00%
GOOG221216P001232502022-10-27 9:40AM EST123.2529.6525.2026.700.00-130129.08%
GOOG221216P001235002022-10-26 2:16PM EST123.5028.3025.4027.050.00-3050130.13%
GOOG221216P001237502022-10-26 2:16PM EST123.7528.6025.7026.650.00-3200126.56%
GOOG221216P001240002022-11-30 2:05PM EST124.0024.950.000.000.00-2300.00%
GOOG221216P001242502022-10-26 12:18PM EST124.2527.3526.2527.700.00-1000132.15%
GOOG221216P001245002022-10-26 2:16PM EST124.5029.0526.6027.800.00-3450132.47%
GOOG221216P001247502022-10-26 12:18PM EST124.7528.0026.8528.300.00-1500134.91%
GOOG221216P001250002022-11-30 2:21PM EST125.0025.150.000.000.00-600.00%
GOOG221216P001252502022-10-26 2:10PM EST125.2529.8527.2028.000.00-3530129.47%
GOOG221216P001255002022-10-26 2:16PM EST125.5030.3527.5029.250.00-5150137.62%
GOOG221216P001257502022-10-26 12:18PM EST125.7528.8027.8029.250.00-1750136.87%
GOOG221216P001260002022-10-26 2:07PM EST126.0030.9027.9029.600.00-4800137.18%
GOOG221216P001262502022-10-26 12:18PM EST126.2529.4528.2029.800.00-500137.84%
GOOG221216P001265002022-10-26 2:08PM EST126.5031.3528.4530.350.00-1130140.63%
GOOG221216P001267502022-10-26 12:18PM EST126.7530.0528.8529.500.00-250134.45%
GOOG221216P001270002022-11-17 11:52AM EST127.0028.600.000.000.00-100.00%
GOOG221216P001272502022-10-26 12:18PM EST127.2530.4029.1030.750.00-500139.36%
GOOG221216P001275002022-11-10 10:17AM EST127.5033.900.000.000.00-200.00%
GOOG221216P001277502022-08-12 2:53PM EST127.7510.7015.4018.100.00--30.00%
GOOG221216P001280002022-11-07 10:08AM EST128.0040.500.000.000.00-500.00%
GOOG221216P001285002022-11-18 12:09PM EST128.5030.800.000.000.00-500.00%
GOOG221216P001287502022-11-21 11:25AM EST128.7531.450.000.000.00-500.00%
GOOG221216P001290002022-10-26 2:16PM EST129.0033.5531.0532.950.00-1290148.46%
GOOG221216P001292502022-10-26 2:07PM EST129.2533.8530.1533.300.00-4300141.46%
GOOG221216P001295002022-10-26 2:07PM EST129.5034.1531.4533.200.00-4200147.19%
GOOG221216P001300002022-11-18 2:42PM EST130.0032.850.000.000.00-2000.00%
GOOG221216P001302502022-09-02 9:33AM EST130.2520.2532.0036.200.00-30163.53%
GOOG221216P001307502022-09-01 10:42AM EST130.7523.1033.1035.400.00-2428159.91%
GOOG221216P001310002022-10-26 9:03AM EST131.0034.010.000.000.00-900.00%
GOOG221216P001312502022-07-06 11:55AM EST131.2520.8116.3016.800.00--200.00%
GOOG221216P001317502022-08-19 9:50AM EST131.7515.5027.2030.100.00-870.00%
GOOG221216P001320002022-08-14 11:03PM EST132.0022.7019.1020.900.00--200.00%
GOOG221216P001322502022-08-14 11:03PM EST132.2522.9518.8021.500.00--200.00%
GOOG221216P001325002022-09-26 2:43PM EST132.5033.8035.3040.000.00-10186.82%
GOOG221216P001327502022-07-06 9:43AM EST132.7521.8716.9017.400.00--200.00%
GOOG221216P001335002022-11-18 10:56AM EST133.5035.590.000.000.00-100.00%
GOOG221216P001337502022-11-21 9:59AM EST133.7535.590.000.000.00-100.00%
GOOG221216P001340002022-08-19 1:05PM EST134.0017.8029.3033.000.00-1182.32%
GOOG221216P001350002022-09-28 1:19PM EST135.0034.3037.7039.500.00-10171.63%
GOOG221216P001355002022-11-03 9:47AM EST135.5047.850.000.000.00-100.00%
GOOG221216P001360002022-11-03 9:15AM EST136.0050.300.000.000.00-1800.00%
GOOG221216P001365002022-08-19 12:10PM EST136.5019.5031.8035.500.00-204086.52%
GOOG221216P001375002022-09-21 2:40PM EST137.5035.6035.5536.350.00-150081.54%
GOOG221216P001380002022-09-09 10:33AM EST138.0026.1036.0040.400.00-50121.58%
GOOG221216P001385002022-09-21 2:53PM EST138.5039.9036.2538.450.00-59083.01%
GOOG221216P001395002022-08-14 11:03PM EST139.5017.7625.5032.200.00---0.00%
GOOG221216P001400002022-09-08 11:04AM EST140.0031.1038.0042.500.00-10126.47%
GOOG221216P001405002022-09-14 2:26PM EST140.5033.3041.9543.550.00-1200163.53%
GOOG221216P001415002022-08-14 11:03PM EST141.5026.9427.0034.000.00---0.00%
GOOG221216P001420002022-09-14 2:26PM EST142.0039.0043.3045.150.00-320166.24%
GOOG221216P001425002022-09-14 2:29PM EST142.5037.4843.6545.800.00-330167.26%
GOOG221216P001450002022-08-19 2:23PM EST145.0027.2340.2044.000.00-100099.80%
GOOG221216P001475002022-08-03 12:05PM EST147.5028.9035.2040.000.00-20400.00%
GOOG221216P001500002022-09-13 2:35PM EST150.0044.2248.8051.200.00-100138.33%
GOOG221216P001525002022-07-14 9:42AM EST152.5042.0929.4030.600.00--1200.00%
GOOG221216P001550002022-08-14 11:03PM EST155.0030.0140.6049.100.00---0.00%
GOOG221216P001600002022-11-01 2:52PM EST160.0068.950.000.000.00-100.00%
GOOG221216P001650002022-07-14 9:09AM EST165.0055.3240.0044.800.00--00.00%
GOOG221216P001675002022-07-14 9:22AM EST167.5057.6942.5047.300.00--00.00%
GOOG221216P001725002022-07-14 9:42AM EST172.5061.8647.5052.200.00--00.00%
GOOG221216P001750002022-08-14 11:04PM EST175.0047.6660.4069.100.00---0.00%
GOOG221216P001775002022-08-14 11:04PM EST177.5056.8862.9071.400.00---0.00%
GOOG221216P001800002022-08-09 2:23PM EST180.0061.9369.2073.300.00-200.00%
GOOG221216P001825002022-08-14 11:04PM EST182.5069.4267.9076.400.00---0.00%
GOOG221216P001850002022-08-19 11:39AM EST185.0066.3880.2084.000.00-40149.71%
GOOG221216P001875002022-08-14 11:04PM EST187.5070.5272.9081.400.00---0.00%
GOOG221216P001900002022-08-30 10:30AM EST190.0080.3391.7094.000.00--0255.52%
GOOG221216P010400002022-07-15 12:29PM EST1,040.003.500.000.000.00-3240.00%
GOOG221216P010600002022-06-13 12:44PM EST1,060.007.103.204.100.00--10.00%
GOOG221216P010800002022-06-13 2:58PM EST1,080.008.403.604.700.00-110.00%
GOOG221216P011000002022-07-01 10:02AM EST1,100.006.800.000.000.00-250.00%
GOOG221216P011400002022-05-23 10:58AM EST1,140.007.702.007.400.00--30.00%
GOOG221216P011600002022-06-13 11:58AM EST1,160.0011.105.406.400.00-120.00%
GOOG221216P011800002022-07-14 9:54AM EST1,180.007.400.000.000.00-8440.00%
GOOG221216P012000002022-07-12 11:06AM EST1,200.005.800.000.000.00-1570.00%
GOOG221216P012200002022-06-16 9:26AM EST1,220.0013.236.508.600.00--50.00%
GOOG221216P012400002022-06-21 2:40PM EST1,240.0010.000.000.000.00-9120.00%
GOOG221216P012600002022-06-13 8:35AM EST1,260.0015.007.9010.700.00-690.00%
GOOG221216P013000002022-07-15 10:42AM EST1,300.009.150.000.000.00-1120.00%
GOOG221216P013200002022-04-21 1:01PM EST1,320.009.6517.2022.000.00--50.00%
GOOG221216P013400002022-06-27 9:24AM EST1,340.0010.500.000.000.00-4190.00%
GOOG221216P013800002022-07-14 10:31AM EST1,380.0017.200.000.000.00-4390.00%
GOOG221216P014000002022-07-13 1:02PM EST1,400.0016.000.000.000.00-160.00%
GOOG221216P014200002022-06-17 8:52AM EST1,420.0026.500.000.000.00-120.00%
GOOG221216P014400002022-07-14 10:50AM EST1,440.0019.300.000.000.00-220.00%
GOOG221216P014600002022-07-14 11:37AM EST1,460.0020.800.000.000.00-550.00%
GOOG221216P014800002022-06-16 9:17AM EST1,480.0034.5018.1020.400.00-4100.00%
GOOG221216P015000002022-07-15 9:22AM EST1,500.0021.000.000.000.00-1650.00%
GOOG221216P015200002022-06-30 11:32AM EST1,520.0028.800.000.000.00-120.00%
GOOG221216P015400002022-06-22 2:47PM EST1,540.0029.850.000.000.00-140.00%
GOOG221216P015600002022-05-20 2:45PM EST1,560.0043.4039.7042.000.00-140.00%
GOOG221216P015800002022-07-14 11:37AM EST1,580.0031.600.000.000.00-5270.00%
GOOG221216P016000002022-07-12 9:00AM EST1,600.0028.000.000.000.00-1620.00%
GOOG221216P016200002022-07-15 10:07AM EST1,620.0030.470.000.000.00-2260.00%
GOOG221216P016400002022-07-07 12:22PM EST1,640.0030.000.000.000.00-120.00%
GOOG221216P016600002022-07-07 12:45PM EST1,660.0031.500.000.000.00-1140.00%
GOOG221216P016800002022-06-21 2:38PM EST1,680.0045.000.000.000.00-360.00%
GOOG221216P017000002022-07-15 9:02AM EST1,700.0041.000.000.000.00-11100.00%
GOOG221216P017200002022-07-15 10:35AM EST1,720.0042.130.000.000.00-3190.00%
GOOG221216P017400002022-07-15 8:47AM EST1,740.0048.400.000.000.00-280.00%
GOOG221216P017600002022-06-21 9:24AM EST1,760.0057.100.000.000.00-250.00%
GOOG221216P017800002022-07-14 11:37AM EST1,780.0060.170.000.000.00-5520.00%
GOOG221216P018000002022-07-15 8:46AM EST1,800.0058.100.000.000.00-73030.00%
GOOG221216P018200002022-06-15 10:58AM EST1,820.0084.0057.6060.900.00-2220.00%
GOOG221216P018400002022-07-01 9:05AM EST1,840.0083.700.000.000.00-1430.00%
GOOG221216P018600002022-07-14 12:44PM EST1,860.0076.200.000.000.00-2350.00%
GOOG221216P018800002022-07-14 9:33AM EST1,880.0086.100.000.000.00-370.00%
GOOG221216P019000002022-07-13 8:38AM EST1,900.0081.500.000.000.00-2340.00%
GOOG221216P019200002022-07-14 11:05AM EST1,920.0089.950.000.000.00-2180.00%
GOOG221216P019400002022-07-15 10:35AM EST1,940.0082.630.000.000.00-31080.00%
GOOG221216P019600002022-07-15 2:22PM EST1,960.0091.680.000.000.00-10270.00%
GOOG221216P019800002022-07-15 2:22PM EST1,980.0096.980.000.000.00-11470.00%
GOOG221216P020000002022-07-15 11:42AM EST2,000.00102.600.000.000.00-1870.00%
GOOG221216P020500002022-07-12 11:45AM EST2,050.00100.000.000.000.00-780.00%
GOOG221216P021000002022-07-15 11:44AM EST2,100.00135.800.000.000.00-2580.00%
GOOG221216P021500002022-07-14 11:23AM EST2,150.00167.000.000.000.00-1220.00%
GOOG221216P022000002022-07-13 2:58PM EST2,200.00179.900.000.000.00-3260.00%
GOOG221216P022500002022-07-15 1:58PM EST2,250.00195.700.000.000.00-4650.00%
GOOG221216P023000002022-07-15 2:45PM EST2,300.00221.700.000.000.00-4340.00%
GOOG221216P023500002022-07-13 1:00PM EST2,350.00251.000.000.000.00-1340.00%
GOOG221216P024000002022-07-15 2:45PM EST2,400.00276.820.000.000.00-5370.00%
GOOG221216P024500002022-07-05 9:40AM EST2,450.00349.450.000.000.00-4750.00%
GOOG221216P024650002022-07-13 1:29PM EST2,465.00322.450.000.000.00-150.00%
GOOG221216P024700002022-05-24 9:25AM EST2,470.00473.80318.00329.500.00-120.00%
GOOG221216P024750002022-04-27 8:44AM EST2,475.00309.81328.70343.200.00--40.00%
GOOG221216P024800002022-05-20 12:29PM EST2,480.00430.47393.80408.700.00-210.00%
GOOG221216P024850002022-07-01 9:11AM EST2,485.00389.500.000.000.00-120.00%
GOOG221216P024900002022-07-01 9:11AM EST2,490.00393.200.000.000.00-120.00%
GOOG221216P024950002022-07-13 8:46AM EST2,495.00342.550.000.000.00-120.00%
GOOG221216P025000002022-07-13 9:48AM EST2,500.00316.120.000.000.00-1260.00%
GOOG221216P025050002022-06-03 9:45AM EST2,505.00337.90389.40405.900.00-210.00%
GOOG221216P025100002022-06-08 10:46AM EST2,510.00296.95256.00267.900.00--40.00%
GOOG221216P025150002022-07-01 9:11AM EST2,515.00411.300.000.000.00-110.00%
GOOG221216P025200002022-07-01 9:16AM EST2,520.00418.400.000.000.00-120.00%
GOOG221216P025300002022-07-13 1:29PM EST2,530.00364.750.000.000.00-110.00%
GOOG221216P025450002022-07-13 8:46AM EST2,545.00376.950.000.000.00-110.00%
GOOG221216P025500002022-07-07 2:55PM EST2,550.00299.310.000.000.00-130.00%
GOOG221216P025600002022-06-30 9:40AM EST2,560.00451.130.000.000.00--10.00%
GOOG221216P025750002022-04-19 12:23PM EST2,575.00232.09430.20447.600.00--10.00%
GOOG221216P025800002022-04-21 11:32AM EST2,580.00267.62450.10467.900.00--20.00%
GOOG221216P025850002022-04-21 11:18AM EST2,585.00266.53453.60471.800.00--60.00%
GOOG221216P025900002022-04-21 11:16AM EST2,590.00269.40458.00476.200.00--50.00%
GOOG221216P026000002022-07-11 10:46AM EST2,600.00347.650.000.000.00-1340.00%
GOOG221216P026250002022-07-06 11:55AM EST2,625.00416.120.000.000.00-110.00%
GOOG221216P026400002022-06-21 12:31PM EST2,640.00454.020.000.000.00--10.00%
GOOG221216P026450002022-06-21 12:33PM EST2,645.00459.000.000.000.00-110.00%
GOOG221216P026500002022-06-21 8:32AM EST2,650.00495.760.000.000.00-230.00%
GOOG221216P026550002022-07-06 9:43AM EST2,655.00437.350.000.000.00-210.00%
GOOG221216P027000002022-04-28 1:25PM EST2,700.00419.49488.50506.700.00-110.00%
GOOG221216P027300002022-06-13 8:40AM EST2,730.00607.430.000.000.00--10.00%
GOOG221216P027500002022-06-10 11:14AM EST2,750.00567.05414.80426.200.00-16200.00%
GOOG221216P027700002022-05-05 2:17PM EST2,770.00532.00520.50538.500.00-13130.00%
GOOG221216P027900002022-04-21 8:30AM EST2,790.00355.20621.00639.400.00--10.00%
GOOG221216P028000002022-07-06 8:32AM EST2,800.00550.220.000.000.00-170.00%
GOOG221216P028100002022-04-26 11:06AM EST2,810.00521.80656.00674.000.00--40.00%
GOOG221216P028300002022-06-06 11:54AM EST2,830.00538.86552.30566.800.00-120.00%
GOOG221216P028400002022-06-07 8:55AM EST2,840.00562.68509.00523.800.00--10.00%
GOOG221216P028500002022-06-17 9:46AM EST2,850.00742.180.000.000.00-130.00%
GOOG221216P029000002022-07-15 12:25PM EST2,900.00664.440.000.000.00-270.00%
GOOG221216P029500002022-07-08 1:43PM EST2,950.00580.790.000.000.00-140.00%
GOOG221216P030000002022-07-14 9:22AM EST3,000.00809.650.000.000.00-18310.00%
GOOG221216P030500002022-07-14 9:42AM EST3,050.00841.890.000.000.00-470.00%
GOOG221216P031000002022-04-19 8:30AM EST3,100.00600.200.000.000.00--10.00%
GOOG221216P032000002022-05-24 8:30AM EST3,200.001,108.50937.00955.200.00--00.00%
GOOG221216P033000002022-07-14 9:09AM EST3,300.001,106.360.000.000.00-1670.00%
GOOG221216P033500002022-07-14 9:22AM EST3,350.001,153.840.000.000.00-400.00%
GOOG221216P034500002022-07-14 9:42AM EST3,450.001,237.160.000.000.00-200.00%
GOOG221216P035000002022-04-19 8:39AM EST3,500.00953.101,249.401,268.400.00--00.00%
GOOG221216P035500002022-04-22 10:51AM EST3,550.001,137.531,354.501,373.000.00-100.00%
GOOG221216P036000002022-04-21 11:32AM EST3,600.001,073.681,404.501,423.000.00--00.00%
GOOG221216P036500002022-05-09 8:30AM EST3,650.001,388.490.000.000.00-100.00%
GOOG221216P037500002022-05-17 8:30AM EST3,750.001,410.470.000.000.00--00.00%