Deutsche Märkte schließen in 2 Stunden 38 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,56-0,70 (-0,66%)
Ab 09:52AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240119C000450002023-03-16 12:14PM EDT45.0057.1160.2565.000.00-121,85172.88%
GOOG240119C000500002023-03-23 3:30PM EDT50.0059.1856.0060.500.00-41,17670.31%
GOOG240119C000520002023-03-15 12:17PM EDT52.0045.6751.4560.800.00-21,29166.28%
GOOG240119C000530002023-03-10 12:01PM EDT53.0043.4153.2557.700.00-41,83967.41%
GOOG240119C000540002023-03-10 11:41AM EDT54.0041.8652.2556.500.00-21,09565.21%
GOOG240119C000550002023-03-21 11:06AM EDT55.0051.3748.0555.700.00-257951.54%
GOOG240119C000560002023-03-10 12:02PM EDT56.0041.3050.2554.800.00-213563.37%
GOOG240119C000570002023-03-20 3:23PM EDT57.0048.1349.2553.850.00-3611162.12%
GOOG240119C000580002023-03-20 3:24PM EDT58.0047.2345.3552.950.00-188850.43%
GOOG240119C000590002023-03-07 12:04PM EDT59.0040.1447.7552.250.00-3722162.21%
GOOG240119C000600002023-03-23 12:58PM EDT60.0048.2043.5553.400.00-319257.54%
GOOG240119C000610002023-03-20 3:24PM EDT61.0044.5945.7550.500.00-1428160.18%
GOOG240119C000620002023-03-23 2:36PM EDT62.0047.6944.8549.500.00-35059.11%
GOOG240119C000630002023-03-21 2:52PM EDT63.0045.8444.0048.500.00-413058.18%
GOOG240119C000640002023-03-20 3:25PM EDT64.0042.0343.5048.000.00-2050759.56%
GOOG240119C000650002023-03-22 11:10AM EDT65.0045.1042.5047.000.00-1086858.20%
GOOG240119C000660002023-02-27 11:15AM EDT66.0029.8241.5046.000.00-214556.86%
GOOG240119C000670002023-03-16 2:42PM EDT67.0038.6337.4545.500.00-41,36668.56%
GOOG240119C000680002023-03-15 1:39PM EDT68.0033.0240.0044.500.00-548156.69%
GOOG240119C000690002023-03-20 1:42PM EDT69.0037.7539.0043.500.00-624655.37%
GOOG240119C000700002023-03-22 11:09AM EDT70.0040.8938.0042.500.00-143554.05%
GOOG240119C000710002023-03-16 11:40AM EDT71.0034.0037.5042.000.00-1023855.04%
GOOG240119C000720002023-03-20 12:12PM EDT72.0034.9936.5041.000.00-218753.72%
GOOG240119C000730002023-03-17 10:53AM EDT73.0033.6035.5040.000.00-116352.43%
GOOG240119C000740002023-03-17 10:25AM EDT74.0032.4535.0039.000.00-15052.21%
GOOG240119C000750002023-03-23 11:15AM EDT75.0037.0034.7538.000.00-53,71752.48%
GOOG240119C000760002023-03-20 3:26PM EDT76.0031.8933.4037.500.00-1022651.48%
GOOG240119C000770002023-03-20 3:37PM EDT77.0031.1231.7038.900.00-11026953.54%
GOOG240119C000780002023-03-23 2:38PM EDT78.0033.7032.8535.950.00-162752.59%
GOOG240119C000790002023-03-23 2:36PM EDT79.0032.8031.9535.000.00-531551.56%
GOOG240119C000800002023-03-23 2:25PM EDT80.0032.2031.1034.500.00-41,05351.45%
GOOG240119C000810002023-03-23 2:40PM EDT81.0031.4630.2032.900.00-252754.07%
GOOG240119C000820002023-03-20 3:52PM EDT82.0027.3429.7033.000.00-59752850.78%
GOOG240119C000830002023-03-23 2:45PM EDT83.0029.9428.3032.000.00-21,15155.13%
GOOG240119C000840002023-03-20 3:37PM EDT84.0025.6828.2531.000.00-2421353.74%
GOOG240119C000850002023-03-23 11:14AM EDT85.0028.9626.6030.500.00-1685454.02%
GOOG240119C000860002023-03-17 1:11PM EDT86.0024.6526.7029.900.00-3943953.93%
GOOG240119C000870002023-03-23 11:54AM EDT87.0027.3725.9029.000.00-1411,89752.85%
GOOG240119C000880002023-03-23 10:37AM EDT88.0025.9025.3028.500.00-228853.04%
GOOG240119C000890002023-03-21 1:21PM EDT89.0024.7524.7027.500.00-638751.64%
GOOG240119C000900002023-03-23 3:50PM EDT90.0025.5022.9526.000.00-1116,92748.69%
GOOG240119C000910002023-03-23 9:45AM EDT91.0025.4323.3025.100.00-11,60947.63%
GOOG240119C000920002023-03-23 11:22AM EDT92.0023.7521.5024.450.00-81,22147.31%
GOOG240119C000930002023-03-23 3:13PM EDT93.0022.1021.6025.000.00-198650.54%
GOOG240119C000940002023-03-23 1:21PM EDT94.0022.3520.2024.000.00-21,35549.11%
GOOG240119C000950002023-03-23 3:50PM EDT95.0022.4020.7022.000.00-26,85244.78%
GOOG240119C000960002023-03-23 3:49PM EDT96.0021.0919.8023.000.00-11,76549.14%
GOOG240119C000970002023-03-24 9:30AM EDT97.0020.0018.6022.00+0.50+2.56%21,37147.69%
GOOG240119C000980002023-03-23 10:55AM EDT98.0019.8018.3021.500.00-21,30047.66%
GOOG240119C000990002023-03-23 9:52AM EDT99.0018.7018.0519.800.00-12,14544.24%
GOOG240119C001000002023-03-24 9:30AM EDT100.0018.1017.5018.90-0.30-1.63%1917,02643.08%
GOOG240119C001025002023-03-23 3:55PM EDT102.5017.3014.8519.000.00-53,10546.50%
GOOG240119C001050002023-03-24 9:35AM EDT105.0015.0014.4517.45-0.34-2.22%94,45245.25%
GOOG240119C001075002023-03-23 3:54PM EDT107.5014.1513.3514.450.00-231,38240.05%
GOOG240119C001100002023-03-23 3:47PM EDT110.0013.1010.3513.200.00-1759,54639.37%
GOOG240119C001125002023-03-23 3:28PM EDT112.5011.6711.1011.250.00-493,58136.71%
GOOG240119C001150002023-03-24 9:36AM EDT115.0010.1010.0010.15-0.50-4.72%43,95236.11%
GOOG240119C001175002023-03-23 3:48PM EDT117.509.709.009.150.00-1016,40935.60%
GOOG240119C001200002023-03-24 9:36AM EDT120.008.208.108.25-0.30-3.53%569,05135.20%
GOOG240119C001225002023-03-24 9:36AM EDT122.507.357.307.40-0.25-3.29%32,34334.77%
GOOG240119C001250002023-03-23 3:50PM EDT125.006.986.506.600.00-1439,45934.30%
GOOG240119C001275002023-03-23 2:52PM EDT127.506.005.805.900.00-518,39333.97%
GOOG240119C001300002023-03-23 3:41PM EDT130.005.505.155.400.00-29710,35334.06%
GOOG240119C001325002023-03-23 3:00PM EDT132.505.004.604.700.00-433,26733.41%
GOOG240119C001350002023-03-23 3:35PM EDT135.004.404.104.200.00-817,63733.21%
GOOG240119C001375002023-03-23 2:15PM EDT137.503.803.603.750.00-887,22133.04%
GOOG240119C001385002023-03-23 3:07PM EDT138.503.653.453.550.00-246,04332.86%
GOOG240119C001390002023-03-23 12:15PM EDT139.003.503.403.500.00-311,99032.94%
GOOG240119C001395002023-03-23 12:20PM EDT139.503.403.303.450.00-12268933.01%
GOOG240119C001400002023-03-24 9:30AM EDT140.003.403.203.35-0.05-1.45%414,21932.90%
GOOG240119C001405002023-03-22 10:05AM EDT140.503.003.153.250.00-1189432.79%
GOOG240119C001410002023-03-23 12:16PM EDT141.003.203.103.200.00-121,08032.84%
GOOG240119C001415002023-03-23 10:25AM EDT141.503.103.003.100.00-173932.72%
GOOG240119C001420002023-03-22 3:46PM EDT142.002.892.943.050.00-312,65032.77%
GOOG240119C001425002023-03-23 10:06AM EDT142.502.962.902.970.00-541,68032.70%
GOOG240119C001430002023-03-23 2:30PM EDT143.002.922.812.880.00-251,71332.59%
GOOG240119C001435002023-03-23 1:20PM EDT143.502.862.762.840.00-742,04732.67%
GOOG240119C001440002023-03-23 3:15PM EDT144.002.832.662.750.00-161432.54%
GOOG240119C001445002023-03-23 3:15PM EDT144.502.772.632.690.00-1256032.53%
GOOG240119C001450002023-03-23 2:34PM EDT145.002.682.562.630.00-642,57632.52%
GOOG240119C001455002023-03-23 3:41PM EDT145.502.632.502.570.00-472332.50%
GOOG240119C001460002023-03-23 3:44PM EDT146.002.572.452.520.00-12,28032.51%
GOOG240119C001465002023-03-23 1:24PM EDT146.502.502.392.450.00-1446532.45%
GOOG240119C001470002023-03-22 1:26PM EDT147.002.342.342.410.00-1123732.50%
GOOG240119C001475002023-03-23 3:43PM EDT147.502.412.282.340.00-177332.41%
GOOG240119C001480002023-03-23 3:42PM EDT148.002.372.232.300.00-2312,24932.45%
GOOG240119C001485002023-03-22 11:33AM EDT148.502.232.182.230.00-3032732.36%
GOOG240119C001490002023-03-23 3:33PM EDT149.002.302.132.210.00-12,07732.48%
GOOG240119C001495002023-03-23 3:15PM EDT149.502.192.082.140.00-647132.37%
GOOG240119C001500002023-03-24 9:33AM EDT150.002.032.032.09-0.15-6.88%116,89132.36%
GOOG240119C001505002023-03-23 1:31PM EDT150.502.091.972.050.00-133,21932.37%
GOOG240119C001510002023-03-23 3:15PM EDT151.002.041.942.020.00-1577432.44%
GOOG240119C001515002023-03-23 3:15PM EDT151.502.001.901.960.00-51,09832.36%
GOOG240119C001525002023-03-23 12:20PM EDT152.501.831.811.880.00-17066532.37%
GOOG240119C001550002023-03-23 12:20PM EDT155.001.631.621.690.00-11,85132.39%
GOOG240119C001575002023-03-23 3:15PM EDT157.501.531.451.510.00-222,36532.36%
GOOG240119C001600002023-03-23 3:06PM EDT160.001.381.311.360.00-2673,89232.40%
GOOG240119C001625002023-03-23 3:44PM EDT162.501.231.211.230.00-252,68332.47%
GOOG240119C001650002023-03-23 3:51PM EDT165.001.121.061.110.00-102,81632.52%
GOOG240119C001675002023-03-23 3:07PM EDT167.501.010.971.010.00-572,82332.63%
GOOG240119C001700002023-03-23 3:08PM EDT170.000.910.870.920.00-93,54932.74%
GOOG240119C001725002023-03-21 3:59PM EDT172.500.720.810.840.00-21,40732.86%
GOOG240119C001750002023-03-24 9:30AM EDT175.000.770.720.77+0.03+4.05%2010,49033.01%
GOOG240119C001775002023-02-24 10:42AM EDT177.500.360.670.720.00-13,77333.26%
GOOG240119C001800002023-03-23 3:00PM EDT180.000.670.620.670.00-61,26233.48%
GOOG240119C001825002023-03-21 1:01PM EDT182.500.480.570.630.00-3852833.77%
GOOG240119C001850002023-03-23 1:28PM EDT185.000.550.530.570.00-261,17833.79%
GOOG240119C001875002023-03-23 11:27AM EDT187.500.460.490.530.00-12,99533.99%
GOOG240119C001900002023-03-23 3:00PM EDT190.000.500.450.520.00-21,50534.47%
GOOG240119C001925002023-03-10 10:43AM EDT192.500.220.420.470.00-42,55434.47%
GOOG240119C001950002023-03-22 3:10PM EDT195.000.380.400.440.00-32,37634.67%
GOOG240119C001975002023-03-07 11:33AM EDT197.500.220.370.410.00-174134.84%
GOOG240119C002000002023-03-22 2:05PM EDT200.000.360.340.400.00-605,31435.25%
GOOG240119C002050002023-03-17 2:40PM EDT205.000.230.310.350.00-13,82635.60%
GOOG240119C002100002023-03-16 2:09PM EDT210.000.200.270.320.00-181,22536.13%
GOOG240119C002150002023-03-22 2:01PM EDT215.000.250.240.280.00-11,79836.43%
GOOG240119C002200002023-03-22 3:51PM EDT220.000.210.220.270.00-15,52037.16%
GOOG240119C002250002023-03-23 3:58PM EDT225.000.240.200.240.00-35,36437.50%
GOOG240119C010400002022-07-05 2:31PM EDT1,040.001,299.000.000.000.00-35350.00%
GOOG240119C010600002022-06-08 3:14PM EDT1,060.001,363.601,415.001,433.000.00-19810.00%
GOOG240119C010800002022-06-13 2:56PM EDT1,080.001,169.861,255.501,274.000.00-20490.00%
GOOG240119C011000002022-06-13 2:06PM EDT1,100.001,163.301,237.501,257.000.00-1170.00%
GOOG240119C011200002022-06-08 1:00PM EDT1,120.001,310.811,362.001,380.000.00--10.00%
GOOG240119C011400002022-05-24 1:19PM EDT1,140.001,045.301,198.501,217.500.00-220.00%
GOOG240119C011600002022-05-25 9:30AM EDT1,160.001,035.000.000.000.00--150.00%
GOOG240119C011800002022-06-17 11:08AM EDT1,180.001,072.530.000.000.00-1550.00%
GOOG240119C012000002022-07-13 2:00PM EDT1,200.001,154.000.000.000.00-1850.00%
GOOG240119C012400002022-06-01 9:48AM EDT1,240.001,189.001,013.501,032.500.00--10.00%
GOOG240119C012600002022-05-20 1:17PM EDT1,260.00994.991,010.001,028.600.00-420.00%
GOOG240119C012800002022-06-17 10:01AM EDT1,280.00996.690.000.000.00-12150.00%
GOOG240119C013000002022-06-24 11:36AM EDT1,300.001,150.000.000.000.00-12150.00%
GOOG240119C013200002022-06-29 10:02AM EDT1,320.001,065.000.000.000.00-3450.00%
GOOG240119C013400002022-06-07 11:03AM EDT1,340.001,126.711,141.501,161.000.00-10160.00%
GOOG240119C013600002022-06-07 11:05AM EDT1,360.001,105.531,125.001,144.000.00-6180.00%
GOOG240119C013800002022-06-16 12:17PM EDT1,380.00896.75997.501,015.500.00-440.00%
GOOG240119C014000002022-05-27 11:14AM EDT1,400.00968.501,090.001,108.500.00-470.00%
GOOG240119C014200002022-05-04 11:12AM EDT1,420.001,030.00989.001,007.500.00-120.00%
GOOG240119C014400002022-04-22 12:48PM EDT1,440.001,108.00883.50902.000.00-130.00%
GOOG240119C014600002022-06-08 2:10PM EDT1,460.001,029.001,073.501,092.500.00-260.00%
GOOG240119C014800002022-06-08 2:10PM EDT1,480.001,013.141,057.501,076.000.00-230.00%
GOOG240119C015000002022-07-14 11:22AM EDT1,500.00890.000.000.000.00-117250.00%
GOOG240119C015200002022-05-24 12:18PM EDT1,520.00763.70888.50906.500.00-110.00%
GOOG240119C015400002022-05-20 3:20PM EDT1,540.00781.65793.00811.000.00-120.00%
GOOG240119C015600002021-11-10 7:51AM EDT1,560.001,351.001,483.001,502.000.00--10.00%
GOOG240119C015800002022-02-15 11:30AM EDT1,580.001,278.791,220.101,236.000.00-220.00%
GOOG240119C016000002022-04-27 3:26PM EDT1,600.00870.93821.00839.500.00-2270.00%
GOOG240119C016200002022-07-11 9:43AM EDT1,620.00897.340.000.000.00-1650.00%
GOOG240119C016400002022-06-28 3:50PM EDT1,640.00808.610.000.000.00-1550.00%
GOOG240119C016600002022-05-24 10:58AM EDT1,660.00622.37785.50804.000.00-130.00%
GOOG240119C016800002022-05-24 10:31AM EDT1,680.00614.33770.50789.500.00-180.00%
GOOG240119C017000002022-06-28 1:13PM EDT1,700.00765.000.000.000.00-21450.00%
GOOG240119C017200002022-06-21 3:12PM EDT1,720.00746.000.000.000.00-1750.00%
GOOG240119C017400002022-05-24 3:03PM EDT1,740.00604.96725.00743.000.00-240.00%
GOOG240119C017600002022-06-21 10:33AM EDT1,760.00719.960.000.000.00-3650.00%
GOOG240119C017800002022-07-15 3:52PM EDT1,780.00694.000.000.000.00-3650.00%
GOOG240119C018000002022-07-15 10:01AM EDT1,800.00692.000.000.000.00-26150.00%
GOOG240119C018200002022-06-23 12:13PM EDT1,820.00666.000.000.000.00-65850.00%
GOOG240119C018400002022-07-05 1:33PM EDT1,840.00657.000.000.000.00-15050.00%
GOOG240119C018600002022-06-23 2:05PM EDT1,860.00630.510.000.000.00-84750.00%
GOOG240119C018800002022-06-23 2:40PM EDT1,880.00626.000.000.000.00-85150.00%
GOOG240119C019000002022-07-14 10:42AM EDT1,900.00600.000.000.000.00-16750.00%
GOOG240119C019200002022-06-13 3:03PM EDT1,920.00552.01606.10623.900.00-3410.00%
GOOG240119C019400002022-06-17 2:47PM EDT1,940.00546.860.000.000.00-12350.00%
GOOG240119C019600002022-07-07 3:11PM EDT1,960.00696.000.000.000.00-33150.00%
GOOG240119C019800002022-07-14 11:09AM EDT1,980.00553.400.000.000.00-33950.00%
GOOG240119C020000002022-07-11 3:39PM EDT2,000.00625.000.000.000.00-115550.00%
GOOG240119C020500002022-06-30 10:07AM EDT2,050.00460.490.000.000.00-33450.00%
GOOG240119C021000002022-07-07 1:07PM EDT2,100.00595.600.000.000.00-13550.00%
GOOG240119C021500002022-07-07 3:53PM EDT2,150.00574.740.000.000.00-13750.00%
GOOG240119C022000002022-07-15 3:56PM EDT2,200.00442.010.000.000.00-116850.00%
GOOG240119C022500002022-07-15 3:56PM EDT2,250.00416.250.000.000.00-27550.00%
GOOG240119C023000002022-07-14 10:04AM EDT2,300.00365.000.000.000.00-212350.00%
GOOG240119C023500002022-07-12 11:44AM EDT2,350.00418.000.000.000.00-206650.00%
GOOG240119C024000002022-07-14 10:04AM EDT2,400.00323.300.000.000.00-111850.00%
GOOG240119C024500002022-07-15 10:46AM EDT2,450.00332.000.000.000.00-210850.00%
GOOG240119C025000002022-07-15 11:57AM EDT2,500.00310.000.000.000.00-519950.00%
GOOG240119C025500002022-07-15 1:06PM EDT2,550.00290.000.000.000.00-112750.00%
GOOG240119C026000002022-07-15 2:16PM EDT2,600.00267.100.000.000.00-225950.00%
GOOG240119C026500002022-07-01 10:32AM EDT2,650.00212.000.000.000.00-19550.00%
GOOG240119C027000002022-07-15 9:30AM EDT2,700.00250.000.000.000.00-149250.00%
GOOG240119C027500002022-07-13 9:37AM EDT2,750.00216.500.000.000.00-135550.00%
GOOG240119C027700002022-06-21 11:52AM EDT2,770.00221.940.000.000.00-14450.00%
GOOG240119C027800002022-06-27 3:51PM EDT2,780.00247.500.000.000.00-94950.00%
GOOG240119C027900002022-06-14 9:59AM EDT2,790.00186.00192.50208.000.00-8400.00%
GOOG240119C028000002022-07-15 3:07PM EDT2,800.00204.000.000.000.00-933750.00%
GOOG240119C028100002022-06-17 11:18AM EDT2,810.00168.260.000.000.00-11750.00%
GOOG240119C028200002022-05-20 12:25PM EDT2,820.00166.00166.00182.000.00-2250.00%
GOOG240119C028300002022-07-11 3:53PM EDT2,830.00235.000.000.000.00-22550.00%
GOOG240119C028400002022-06-06 10:18AM EDT2,840.00259.00211.00229.500.00-1260.00%
GOOG240119C028500002022-07-12 9:52AM EDT2,850.00230.000.000.000.00-24950.00%
GOOG240119C028600002022-07-12 12:26PM EDT2,860.00222.000.000.000.00-13550.00%
GOOG240119C028700002022-06-06 10:18AM EDT2,870.00231.51202.20220.000.00-1170.00%
GOOG240119C028800002022-05-03 3:58PM EDT2,880.00239.41220.00238.000.00-460.00%
GOOG240119C028900002022-06-06 10:00AM EDT2,890.00234.00197.50213.000.00-4140.00%
GOOG240119C029000002022-07-15 10:14AM EDT2,900.00181.000.000.000.00-113350.00%
GOOG240119C029100002022-04-28 3:26PM EDT2,910.00252.51169.50185.500.00-20320.00%
GOOG240119C029200002022-04-18 1:40PM EDT2,920.00311.30170.50185.500.00-8170.00%
GOOG240119C029300002022-04-27 10:11AM EDT2,930.00205.00164.50180.000.00-190.00%
GOOG240119C029400002022-03-24 3:57PM EDT2,940.00445.76245.50265.000.00-860.00%
GOOG240119C029500002022-07-12 10:58AM EDT2,950.00198.620.000.000.00-11250.00%
GOOG240119C029600002022-06-22 11:11AM EDT2,960.00173.000.000.000.00-810750.00%
GOOG240119C029700002022-06-15 11:55AM EDT2,970.00155.00154.50170.500.00-250.00%
GOOG240119C029800002022-06-22 11:12AM EDT2,980.00168.900.000.000.00-22350.00%
GOOG240119C029900002022-06-02 11:23AM EDT2,990.00184.60127.00142.000.00-2190.00%
GOOG240119C030000002022-07-15 2:39PM EDT3,000.00154.120.000.000.00-2063750.00%
GOOG240119C030100002022-07-01 12:58PM EDT3,010.00124.500.000.000.00-44650.00%
GOOG240119C030200002022-06-15 11:49AM EDT3,020.00145.00143.50159.500.00-1180.00%
GOOG240119C030300002022-07-08 11:24AM EDT3,030.00211.940.000.000.00-43450.00%
GOOG240119C030500002022-07-07 2:39PM EDT3,050.00199.900.000.000.00-83250.00%
GOOG240119C031000002022-07-08 11:21AM EDT3,100.00191.770.000.000.00-26450.00%
GOOG240119C031500002022-07-12 11:31AM EDT3,150.00154.800.000.000.00-15350.00%
GOOG240119C032000002022-07-15 12:40PM EDT3,200.00118.800.000.000.00-213450.00%
GOOG240119C032500002022-07-08 11:24AM EDT3,250.00161.760.000.000.00-21750.00%
GOOG240119C033000002022-07-07 10:56AM EDT3,300.00135.930.000.000.00-114250.00%
GOOG240119C033500002022-07-05 10:43AM EDT3,350.0091.000.000.000.00-1850.00%
GOOG240119C034000002022-07-15 1:25PM EDT3,400.0089.110.000.000.00-54250.00%
GOOG240119C034500002022-07-13 10:17AM EDT3,450.0093.210.000.000.00-11650.00%
GOOG240119C035000002022-07-15 1:25PM EDT3,500.0077.870.000.000.00-716450.00%
GOOG240119C035500002022-06-23 3:40PM EDT3,550.0076.160.000.000.00-41450.00%
GOOG240119C036000002022-07-15 1:25PM EDT3,600.0068.170.000.000.00-53650.00%
GOOG240119C036500002022-07-07 1:16PM EDT3,650.0088.600.000.000.00-1650.00%
GOOG240119C037000002022-07-15 1:25PM EDT3,700.0059.780.000.000.00-52350.00%
GOOG240119C037500002022-05-23 10:22AM EDT3,750.0050.5156.5065.700.00-193355.03%
GOOG240119C038000002022-06-27 11:28AM EDT3,800.0066.400.000.000.00-23650.00%
GOOG240119C038500002022-05-26 10:25AM EDT3,850.0043.5161.0070.000.00-1125369.42%
GOOG240119C039000002022-06-06 9:52AM EDT3,900.0061.2550.0059.000.00-186337.51%
GOOG240119C039500002022-05-31 12:06PM EDT3,950.0051.1738.6046.500.00-18305.87%
GOOG240119C040000002022-07-15 3:33PM EDT4,000.0041.300.000.000.00-616350.00%
GOOG240119C041000002022-07-11 11:27AM EDT4,100.0050.310.000.000.00-115050.00%
GOOG240119C042000002022-07-13 11:38AM EDT4,200.0034.950.000.000.00-15350.00%
GOOG240119C043000002022-07-14 10:19AM EDT4,300.0028.500.000.000.00-15450.00%
GOOG240119C044000002022-07-14 2:05PM EDT4,400.0031.500.000.000.00-227250.00%
GOOG240119C045000002022-07-15 12:45PM EDT4,500.0028.900.000.000.00-923250.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240119P000450002023-03-23 1:40PM EDT45.000.290.300.340.00-43,56949.46%
GOOG240119P000500002023-03-22 12:42PM EDT50.000.420.470.510.00-41,69847.24%
GOOG240119P000520002023-03-21 11:37AM EDT52.000.500.550.600.00-17,63746.48%
GOOG240119P000530002023-03-14 10:46AM EDT53.000.750.600.640.00-11,48346.00%
GOOG240119P000540002023-03-16 11:07AM EDT54.000.750.650.690.00-51,12645.61%
GOOG240119P000550002023-03-22 3:27PM EDT55.000.600.700.750.00-112,01345.31%
GOOG240119P000560002023-03-23 11:32AM EDT56.000.650.760.790.00-3530144.73%
GOOG240119P000570002023-03-23 3:09PM EDT57.000.800.810.860.00-138644.48%
GOOG240119P000580002023-03-22 2:46PM EDT58.000.710.880.920.00-130844.09%
GOOG240119P000590002023-03-16 3:06PM EDT59.000.990.930.990.00-1081443.76%
GOOG240119P000600002023-03-23 3:08PM EDT60.000.971.011.060.00-111,95143.40%
GOOG240119P000610002023-03-23 3:10PM EDT61.001.061.081.130.00-22,88043.01%
GOOG240119P000620002023-03-23 12:07PM EDT62.000.991.161.200.00-175942.58%
GOOG240119P000630002023-03-23 3:10PM EDT63.001.211.241.290.00-121,31142.31%
GOOG240119P000640002023-03-23 3:10PM EDT64.001.261.321.370.00-173,07341.91%
GOOG240119P000650002023-03-23 12:07PM EDT65.001.211.411.460.00-197,41541.55%
GOOG240119P000660002023-03-23 3:11PM EDT66.001.461.501.550.00-43,01941.19%
GOOG240119P000670002023-03-21 11:24AM EDT67.001.501.601.650.00-63,82040.85%
GOOG240119P000680002023-03-24 9:34AM EDT68.001.761.711.76+0.16+10.00%11,38340.55%
GOOG240119P000690002023-03-23 11:03AM EDT69.001.601.811.860.00-131,00340.15%
GOOG240119P000700002023-03-23 3:35PM EDT70.001.881.911.970.00-43,74039.80%
GOOG240119P000710002023-03-22 2:04PM EDT71.001.772.042.090.00-301,92939.47%
GOOG240119P000720002023-03-23 3:54PM EDT72.002.052.152.210.00-11,81239.11%
GOOG240119P000730002023-03-22 1:31PM EDT73.002.022.282.340.00-111,68738.78%
GOOG240119P000740002023-03-23 11:03AM EDT74.002.152.422.480.00-301,27538.48%
GOOG240119P000750002023-03-23 10:13AM EDT75.002.332.552.610.00-726,59738.10%
GOOG240119P000760002023-03-23 10:13AM EDT76.002.472.692.760.00-4174937.78%
GOOG240119P000770002023-03-23 12:41PM EDT77.002.532.852.910.00-601,14537.44%
GOOG240119P000780002023-03-23 12:41PM EDT78.002.673.003.100.00-611,07737.26%
GOOG240119P000790002023-03-23 10:49AM EDT79.002.793.153.300.00-21,58737.07%
GOOG240119P000800002023-03-23 3:05PM EDT80.003.193.303.400.00-2511,12136.43%
GOOG240119P000810002023-03-23 9:45AM EDT81.003.303.503.650.00-564,03636.40%
GOOG240119P000820002023-03-23 3:03PM EDT82.003.563.703.850.00-12,17436.12%
GOOG240119P000830002023-03-23 10:09AM EDT83.003.603.904.000.00-221,88535.62%
GOOG240119P000840002023-03-23 2:47PM EDT84.004.104.104.250.00-211,75135.47%
GOOG240119P000850002023-03-23 3:59PM EDT85.004.154.304.450.00-186,77835.11%
GOOG240119P000860002023-03-23 9:30AM EDT86.004.254.454.600.00-11,47134.54%
GOOG240119P000870002023-03-23 12:15PM EDT87.004.254.804.900.00-73,06834.48%
GOOG240119P000880002023-03-23 3:45PM EDT88.004.855.005.150.00-42,26834.21%
GOOG240119P000890002023-03-23 10:09AM EDT89.004.855.255.350.00-243,60833.74%
GOOG240119P000900002023-03-23 2:28PM EDT90.005.355.555.700.00-1310,66033.74%
GOOG240119P000910002023-03-23 1:42PM EDT91.005.405.805.900.00-1591,17133.22%
GOOG240119P000920002023-03-23 2:38PM EDT92.005.906.058.500.00-1112,69140.09%
GOOG240119P000930002023-03-22 11:25AM EDT93.005.856.406.500.00-32,25032.72%
GOOG240119P000940002023-03-23 1:48PM EDT94.006.306.706.800.00-875032.42%
GOOG240119P000950002023-03-23 3:00PM EDT95.006.756.957.100.00-816,94432.10%
GOOG240119P000960002023-03-22 9:46AM EDT96.006.907.357.450.00-172,66231.89%
GOOG240119P000970002023-03-22 1:52PM EDT97.007.207.657.800.00-1182,49731.65%
GOOG240119P000980002023-03-23 2:06PM EDT98.007.608.008.150.00-1641,59031.37%
GOOG240119P000990002023-03-23 1:42PM EDT99.007.808.358.500.00-122,38431.06%
GOOG240119P001000002023-03-24 9:32AM EDT100.008.788.758.90+0.43+5.15%3213,99330.86%
GOOG240119P001025002023-03-23 3:00PM EDT102.509.409.709.850.00-105,00630.08%
GOOG240119P001050002023-03-23 3:57PM EDT105.0010.4010.8011.000.00-173,63129.62%
GOOG240119P001075002023-03-23 3:55PM EDT107.5011.6011.9512.100.00-1722,21128.82%
GOOG240119P001100002023-03-23 3:55PM EDT110.0012.8013.1513.300.00-285,61028.06%
GOOG240119P001125002023-03-23 3:55PM EDT112.5014.1014.5514.700.00-42,87227.59%
GOOG240119P001150002023-03-23 3:55PM EDT115.0015.5016.0016.150.00-9427,70227.03%
GOOG240119P001175002023-03-22 3:16PM EDT117.5016.4715.7020.000.00-1527,99132.73%
GOOG240119P001200002023-03-23 2:13PM EDT120.0018.9318.0520.10+0.62+3.39%1010,94128.14%
GOOG240119P001225002023-03-17 2:02PM EDT122.5022.3519.8521.900.00-22,01427.94%
GOOG240119P001250002023-03-22 10:59AM EDT125.0022.0320.0524.800.00-55,20830.79%
GOOG240119P001275002023-03-20 2:06PM EDT127.5027.3723.0025.800.00-11,55427.85%
GOOG240119P001300002023-03-20 12:46PM EDT130.0029.1024.0028.750.00-22,10030.76%
GOOG240119P001325002023-02-17 12:45PM EDT132.5038.4528.5032.900.00-2037.26%
GOOG240119P001350002023-03-22 2:52PM EDT135.0028.5028.7532.300.00-4171428.66%
GOOG240119P001375002023-02-09 12:38PM EDT137.5042.7544.0048.500.00-1063.30%
GOOG240119P001385002023-02-15 10:48AM EDT138.5043.7535.9538.700.00-2040.06%
GOOG240119P001390002023-03-20 11:31AM EDT139.0036.5831.7036.500.00-2031.40%
GOOG240119P001395002023-02-02 2:34PM EDT139.5032.3543.3047.550.00-236056.92%
GOOG240119P001400002023-03-22 1:23PM EDT140.0034.6032.5037.500.00-414031.89%
GOOG240119P001405002023-02-02 2:29PM EDT140.5033.3544.3048.550.00-2057.49%
GOOG240119P001410002023-02-10 10:40AM EDT141.0044.9547.5051.900.00-2065.23%
GOOG240119P001415002023-02-02 2:28PM EDT141.5034.3045.3049.550.00-80058.05%
GOOG240119P001420002022-11-22 1:20PM EDT142.0045.1051.0056.000.00-66073.20%
GOOG240119P001425002023-02-08 10:57AM EDT142.5041.2647.7052.000.00-2062.47%
GOOG240119P001430002023-02-02 3:17PM EDT143.0035.8046.8051.050.00-146058.89%
GOOG240119P001435002023-02-02 2:31PM EDT143.5036.1547.3051.550.00-2059.16%
GOOG240119P001440002023-03-01 4:42PM EDT144.0053.6836.5041.000.00-2031.84%
GOOG240119P001445002023-02-09 10:39AM EDT144.5046.4551.0055.500.00-2067.33%
GOOG240119P001450002023-02-03 1:17PM EDT145.0037.2048.8053.050.00-10059.98%
GOOG240119P001455002022-10-07 9:35AM EDT145.5045.6157.0061.500.00-2081.06%
GOOG240119P001460002022-11-22 2:43PM EDT146.0048.8555.0060.000.00-68075.43%
GOOG240119P001465002023-01-19 4:31PM EDT146.5050.6449.5054.500.00-67059.61%
GOOG240119P001470002022-10-14 12:09PM EDT147.0049.9348.0053.000.00-2054.26%
GOOG240119P001475002022-11-22 3:18PM EDT147.5050.6056.5061.500.00-252076.25%
GOOG240119P001480002022-12-06 12:09PM EDT148.0050.5058.8062.700.00-20079.80%
GOOG240119P001485002022-10-27 10:26AM EDT148.5054.7548.5053.500.00-335052.12%
GOOG240119P001490002022-11-23 4:21PM EDT149.0048.0056.5061.500.00-440073.08%
GOOG240119P001495002022-10-26 3:01PM EDT149.5056.1049.5054.500.00-340052.62%
GOOG240119P001500002023-03-06 4:44PM EDT150.0054.4139.8549.750.00-4144.39%
GOOG240119P001505002022-10-26 3:16PM EDT150.5054.9850.5055.500.00-880053.11%
GOOG240119P001510002022-11-23 4:38PM EDT151.0050.8058.5063.500.00-240074.12%
GOOG240119P001515002022-10-26 2:59PM EDT151.5055.2451.5056.500.00-970053.59%
GOOG240119P001525002022-12-01 2:14PM EDT152.5050.8061.0066.000.00-4077.53%
GOOG240119P001550002022-12-27 12:51PM EDT155.0066.6053.6558.000.00-22050.11%
GOOG240119P001575002023-03-23 11:18AM EDT157.5050.8949.5054.500.00-1037.46%
GOOG240119P001600002023-01-04 11:20AM EDT160.0071.6050.9055.050.00-4027.30%
GOOG240119P001625002022-11-15 11:47AM EDT162.5063.0068.5572.800.00-3074.73%
GOOG240119P001650002023-03-21 3:40PM EDT165.0059.2154.8564.800.00-1050.97%
GOOG240119P001675002022-10-26 12:24PM EDT167.5070.0967.5072.500.00-8060.64%
GOOG240119P001700002022-11-14 2:50PM EDT170.0073.0072.0077.000.00-8067.62%
GOOG240119P001725002022-09-08 9:36AM EDT172.5063.3570.5075.500.00-2056.23%
GOOG240119P001750002023-02-07 11:16AM EDT175.0070.6077.1581.550.00-2069.17%
GOOG240119P001775002022-10-19 11:34AM EDT177.5076.2577.0082.000.00-2062.96%
GOOG240119P001800002023-03-21 3:40PM EDT180.0074.1072.0077.000.00-1045.30%
GOOG240119P001825002022-09-16 9:44AM EDT182.5080.0083.0088.000.00-1067.90%
GOOG240119P001850002022-11-07 3:36PM EDT185.0096.2587.5092.500.00-1174.80%
GOOG240119P001875002022-09-27 12:14PM EDT187.5089.8392.0095.800.00-8079.75%
GOOG240119P001900002023-03-13 12:24PM EDT190.0097.6182.0087.000.00-2048.33%
GOOG240119P001925002022-09-29 10:18AM EDT192.5095.7093.5098.500.00-2072.89%
GOOG240119P001950002023-03-23 11:16AM EDT195.0090.4587.0592.000.00-2049.76%
GOOG240119P001975002023-02-09 4:38PM EDT197.50102.70104.00108.400.00-4089.69%
GOOG240119P002000002023-03-13 12:29PM EDT200.00107.1692.0596.950.00-169050.89%
GOOG240119P002050002023-03-13 2:54PM EDT205.00112.1697.05101.950.00-2052.22%
GOOG240119P002100002023-02-09 4:33PM EDT210.00115.38116.50121.000.00-200093.82%
GOOG240119P002150002023-02-09 4:34PM EDT215.00120.32121.50125.900.00-352095.18%
GOOG240119P002200002023-02-09 4:36PM EDT220.00125.15126.50130.900.00-448096.64%
GOOG240119P002250002023-03-16 3:40PM EDT225.00123.49117.00122.000.00-30057.39%
GOOG240119P010400002022-07-15 10:40AM EDT1,040.0022.450.000.000.00-4160.00%
GOOG240119P010600002022-06-08 3:16PM EDT1,060.0019.6114.0023.500.00-640.00%
GOOG240119P011000002022-06-13 9:54AM EDT1,100.0029.7020.2029.500.00--50.00%
GOOG240119P011400002022-05-31 1:29PM EDT1,140.0028.4425.5035.400.00-130.00%
GOOG240119P011800002022-06-09 2:52PM EDT1,180.0028.6222.1031.500.00-790.00%
GOOG240119P012000002022-07-07 9:33AM EDT1,200.0030.000.000.000.00-4160.00%
GOOG240119P012200002022-06-09 2:52PM EDT1,220.0032.4225.3035.000.00-8170.00%
GOOG240119P012400002022-06-09 2:46PM EDT1,240.0034.3727.0036.900.00-130.00%
GOOG240119P012600002022-06-13 3:42PM EDT1,260.0049.8037.0045.800.00-10130.00%
GOOG240119P012800002022-06-29 2:58PM EDT1,280.0042.640.000.000.00-21520.00%
GOOG240119P013000002022-07-06 3:18PM EDT1,300.0043.000.000.000.00-3940.00%
GOOG240119P013200002022-06-15 11:47AM EDT1,320.0054.0043.0052.500.00-101430.00%
GOOG240119P013400002022-07-15 10:40AM EDT1,340.0049.910.000.000.00-2260.00%
GOOG240119P013600002022-05-12 9:39AM EDT1,360.0062.2751.5061.500.00-1760.00%
GOOG240119P013800002022-07-15 2:54PM EDT1,380.0054.000.000.000.00-1260.00%
GOOG240119P014000002022-06-30 10:06AM EDT1,400.0068.500.000.000.00-11400.00%
GOOG240119P014200002022-06-14 1:57PM EDT1,420.0073.0059.5068.600.00-3750.00%
GOOG240119P014400002022-06-14 9:54AM EDT1,440.0079.8563.0071.700.00-1220.00%
GOOG240119P014600002022-06-16 2:12PM EDT1,460.0085.0063.5072.500.00-1270.00%
GOOG240119P014800002022-05-24 1:08PM EDT1,480.0093.0565.5074.900.00-3180.00%
GOOG240119P015000002022-06-29 2:58PM EDT1,500.0075.360.000.000.00-21560.00%
GOOG240119P015200002022-06-08 10:39AM EDT1,520.0070.8061.0069.600.00-450.00%
GOOG240119P015400002022-07-15 10:14AM EDT1,540.0080.610.000.000.00-2660.00%
GOOG240119P015600002022-07-07 1:21PM EDT1,560.0078.790.000.000.00-1110.00%
GOOG240119P015800002022-05-09 10:45AM EDT1,580.0097.0076.2083.000.00-8270.00%
GOOG240119P016000002022-07-07 1:21PM EDT1,600.0086.200.000.000.00-1520.00%
GOOG240119P016200002022-06-07 10:45AM EDT1,620.0090.0782.0089.900.00-4470.00%
GOOG240119P016400002022-06-13 10:37AM EDT1,640.00125.4398.00106.900.00-5410.00%
GOOG240119P016600002022-05-23 11:26AM EDT1,660.00113.03100.50116.100.00-5200.00%
GOOG240119P016800002022-06-22 12:20PM EDT1,680.00113.300.000.000.00-10420.00%
GOOG240119P017000002022-06-27 11:04AM EDT1,700.0097.900.000.000.00-41260.00%
GOOG240119P017200002022-03-22 10:49AM EDT1,720.0064.9576.0084.400.00-220.00%
GOOG240119P017400002022-04-29 11:12AM EDT1,740.00115.80120.00134.200.00-110.00%
GOOG240119P017600002022-05-09 9:31AM EDT1,760.00134.000.000.000.00-200.00%
GOOG240119P017800002022-05-19 9:58AM EDT1,780.00142.00149.50165.000.00-1430.00%
GOOG240119P018000002022-07-14 12:38PM EDT1,800.00148.010.000.000.00-1620.00%
GOOG240119P018200002022-05-11 1:47PM EDT1,820.00162.50148.50164.500.00-120.00%
GOOG240119P018400002022-05-09 11:49AM EDT1,840.00160.00131.50145.500.00-460.00%
GOOG240119P018600002022-05-02 3:18PM EDT1,860.00156.20149.00165.000.00-5370.00%
GOOG240119P018800002022-05-26 3:55PM EDT1,880.00188.40131.00146.300.00-480.00%
GOOG240119P019000002022-07-14 12:42PM EDT1,900.00175.000.000.000.00-10300.00%
GOOG240119P019200002022-03-23 12:40PM EDT1,920.0099.00162.00180.000.00-150.00%
GOOG240119P019400002022-07-01 9:47AM EDT1,940.00205.400.000.000.00-1100.00%
GOOG240119P019600002022-05-25 9:44AM EDT1,960.00242.46173.00188.000.00-1210.00%
GOOG240119P019800002022-05-24 11:47AM EDT1,980.00256.03189.00205.000.00-10470.00%
GOOG240119P020000002022-07-15 1:09PM EDT2,000.00203.550.000.000.00-21740.00%
GOOG240119P020500002022-07-01 12:06PM EDT2,050.00256.500.000.000.00-2260.00%
GOOG240119P021000002022-07-14 1:52PM EDT2,100.00250.000.000.000.00-27790.00%
GOOG240119P021500002022-07-14 9:31AM EDT2,150.00277.000.000.000.00-1310.00%
GOOG240119P022000002022-07-06 12:53PM EDT2,200.00282.500.000.000.00-11970.00%
GOOG240119P022500002022-07-07 3:44PM EDT2,250.00268.150.000.000.00-4580.00%
GOOG240119P023000002022-07-13 10:17AM EDT2,300.00329.720.000.000.00-11,3260.00%
GOOG240119P023500002022-07-12 11:44AM EDT2,350.00335.000.000.000.00-221,4310.00%
GOOG240119P024000002022-07-13 11:25AM EDT2,400.00375.000.000.000.00-14930.00%
GOOG240119P024500002022-06-23 2:29PM EDT2,450.00424.000.000.000.00-131590.00%
GOOG240119P025000002022-07-11 9:36AM EDT2,500.00401.800.000.000.00-22860.00%
GOOG240119P025500002022-07-01 12:06PM EDT2,550.00534.130.000.000.00-2540.00%
GOOG240119P026000002022-07-01 12:03PM EDT2,600.00570.180.000.000.00-23,6840.00%
GOOG240119P026500002022-07-01 11:35AM EDT2,650.00600.120.000.000.00-2100.00%
GOOG240119P027000002022-07-01 11:37AM EDT2,700.00637.630.000.000.00-122930.00%
GOOG240119P027500002022-07-01 10:17AM EDT2,750.00671.650.000.000.00-22290.00%
GOOG240119P027700002022-06-30 1:05PM EDT2,770.00654.400.000.000.00-41030.00%
GOOG240119P027800002022-06-30 12:54PM EDT2,780.00662.870.000.000.00-21140.00%
GOOG240119P027900002022-06-08 12:20PM EDT2,790.00577.56543.00561.000.00-6410.00%
GOOG240119P028000002022-07-05 3:06PM EDT2,800.00645.750.000.000.00-2520.00%
GOOG240119P028100002022-06-08 2:03PM EDT2,810.00599.43555.50573.500.00-2130.00%
GOOG240119P028200002022-06-08 12:14PM EDT2,820.00598.43562.50580.500.00-2150.00%
GOOG240119P028300002022-06-23 2:02PM EDT2,830.00685.290.000.000.00-3200.00%
GOOG240119P028400002022-06-23 2:59PM EDT2,840.00687.700.000.000.00-1080.00%
GOOG240119P028500002022-06-23 12:23PM EDT2,850.00691.650.000.000.00-2140.00%
GOOG240119P028600002022-06-23 12:28PM EDT2,860.00698.000.000.000.00-4100.00%
GOOG240119P028700002022-07-01 9:47AM EDT2,870.00757.250.000.000.00-1230.00%
GOOG240119P028800002022-06-23 11:16AM EDT2,880.00705.500.000.000.00-450.00%
GOOG240119P028900002022-06-23 11:16AM EDT2,890.00713.820.000.000.00-12100.00%
GOOG240119P029000002022-06-23 11:12AM EDT2,900.00720.250.000.000.00-2280.00%
GOOG240119P029100002022-06-23 2:32PM EDT2,910.00744.210.000.000.00-7200.00%
GOOG240119P029200002022-06-23 2:28PM EDT2,920.00754.440.000.000.00-24250.00%
GOOG240119P029300002022-06-23 2:33PM EDT2,930.00759.790.000.000.00-35290.00%
GOOG240119P029400002022-06-23 2:30PM EDT2,940.00769.700.000.000.00-28140.00%
GOOG240119P029500002022-06-23 2:34PM EDT2,950.00775.680.000.000.00-18180.00%
GOOG240119P029600002022-06-23 2:09PM EDT2,960.00791.250.000.000.00-22360.00%
GOOG240119P029700002022-06-23 1:47PM EDT2,970.00804.000.000.000.00-6470.00%
GOOG240119P029800002022-06-23 1:12PM EDT2,980.00806.000.000.000.00-4220.00%
GOOG240119P029900002022-06-23 1:47PM EDT2,990.00819.870.000.000.00-490.00%
GOOG240119P030000002022-07-12 9:49AM EDT3,000.00745.130.000.000.00-12420.00%
GOOG240119P030100002022-06-17 10:59AM EDT3,010.00921.000.000.000.00-1140.00%
GOOG240119P030200002022-07-12 9:49AM EDT3,020.00760.880.000.000.00-1110.00%
GOOG240119P030300002022-06-08 1:54PM EDT3,030.00768.50712.50730.500.00-8230.00%
GOOG240119P030500002022-06-17 10:59AM EDT3,050.00956.750.000.000.00-6180.00%
GOOG240119P031000002022-06-17 11:08AM EDT3,100.00987.640.000.000.00-1180.00%
GOOG240119P031500002022-06-24 9:30AM EDT3,150.00908.450.000.000.00-1190.00%
GOOG240119P032000002022-06-17 11:25AM EDT3,200.001,078.930.000.000.00-4480.00%
GOOG240119P032500002022-06-16 12:51PM EDT3,250.001,129.011,010.001,028.000.00-10130.00%
GOOG240119P033000002022-06-16 12:51PM EDT3,300.001,179.011,055.501,073.500.00-10240.00%
GOOG240119P033500002022-07-13 10:17AM EDT3,350.001,096.500.000.000.00-1100.00%
GOOG240119P034000002022-06-08 1:56PM EDT3,400.001,079.941,018.501,036.500.00-240.00%
GOOG240119P034500002022-06-08 2:03PM EDT3,450.001,122.061,063.501,081.500.00-270.00%
GOOG240119P035000002022-05-23 10:36AM EDT3,500.001,282.611,243.001,262.000.00-20320.00%
GOOG240119P035500002022-06-07 3:17PM EDT3,550.001,224.501,172.001,190.000.00-230.00%
GOOG240119P036000002022-05-24 3:29PM EDT3,600.001,494.701,341.001,359.900.00-260.00%
GOOG240119P036500002022-04-08 3:32PM EDT3,650.001,016.481,339.001,358.000.00-220.00%
GOOG240119P037000002022-03-30 12:36PM EDT3,700.00932.751,399.001,418.000.00-2240.00%
GOOG240119P037500002022-03-25 9:30AM EDT3,750.001,001.201,371.501,389.500.00-120.00%
GOOG240119P038000002022-06-23 1:54PM EDT3,800.001,570.760.000.000.00-210.00%
GOOG240119P038500002022-03-30 12:35PM EDT3,850.001,056.451,544.501,563.500.00-20120.00%
GOOG240119P039000002022-06-23 1:54PM EDT3,900.001,670.790.000.000.00-200.00%
GOOG240119P039500002022-05-24 11:47AM EDT3,950.001,850.501,686.001,705.500.00-300.00%
GOOG240119P040000002022-05-11 9:47AM EDT4,000.001,691.261,744.501,764.000.00-100.00%
GOOG240119P041000002022-03-30 10:06AM EDT4,100.001,271.291,790.501,809.500.00-10100.00%
GOOG240119P042000002022-06-21 9:38AM EDT4,200.001,976.360.000.000.00-100.00%
GOOG240119P043000002022-05-12 9:38AM EDT4,300.002,050.002,061.502,081.500.00-500.00%
GOOG240119P044000002022-04-29 3:12PM EDT4,400.002,080.002,134.502,154.000.00-100.00%
GOOG240119P045000002022-05-24 9:31AM EDT4,500.002,410.000.000.000.00-100.00%