Deutsche Märkte schließen in 2 Stunden 38 Minuten
DAX
14.943,66 -266,73 (-1,75%) Euro Stoxx 50
4.131,55 -75,59 (-1,80%) Dow Jones 30
31.874,46 -230,79 (-0,72%) Gold
2.001,20 +5,30 (+0,27%) EUR/USD
1,0756 -0,0080 (-0,74%) Bitcoin EUR
25.818,05 +375,27 (+1,47%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:52AM EDT. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240119C00045000 | 2023-03-16 12:14PM EDT | 45.00 | 57.11 | 60.25 | 65.00 | 0.00 | - | 12 | 1,851 | 72.88% |
| GOOG240119C00050000 | 2023-03-23 3:30PM EDT | 50.00 | 59.18 | 56.00 | 60.50 | 0.00 | - | 4 | 1,176 | 70.31% |
| GOOG240119C00052000 | 2023-03-15 12:17PM EDT | 52.00 | 45.67 | 51.45 | 60.80 | 0.00 | - | 2 | 1,291 | 66.28% |
| GOOG240119C00053000 | 2023-03-10 12:01PM EDT | 53.00 | 43.41 | 53.25 | 57.70 | 0.00 | - | 4 | 1,839 | 67.41% |
| GOOG240119C00054000 | 2023-03-10 11:41AM EDT | 54.00 | 41.86 | 52.25 | 56.50 | 0.00 | - | 2 | 1,095 | 65.21% |
| GOOG240119C00055000 | 2023-03-21 11:06AM EDT | 55.00 | 51.37 | 48.05 | 55.70 | 0.00 | - | 2 | 579 | 51.54% |
| GOOG240119C00056000 | 2023-03-10 12:02PM EDT | 56.00 | 41.30 | 50.25 | 54.80 | 0.00 | - | 2 | 135 | 63.37% |
| GOOG240119C00057000 | 2023-03-20 3:23PM EDT | 57.00 | 48.13 | 49.25 | 53.85 | 0.00 | - | 36 | 111 | 62.12% |
| GOOG240119C00058000 | 2023-03-20 3:24PM EDT | 58.00 | 47.23 | 45.35 | 52.95 | 0.00 | - | 18 | 88 | 50.43% |
| GOOG240119C00059000 | 2023-03-07 12:04PM EDT | 59.00 | 40.14 | 47.75 | 52.25 | 0.00 | - | 37 | 221 | 62.21% |
| GOOG240119C00060000 | 2023-03-23 12:58PM EDT | 60.00 | 48.20 | 43.55 | 53.40 | 0.00 | - | 3 | 192 | 57.54% |
| GOOG240119C00061000 | 2023-03-20 3:24PM EDT | 61.00 | 44.59 | 45.75 | 50.50 | 0.00 | - | 142 | 81 | 60.18% |
| GOOG240119C00062000 | 2023-03-23 2:36PM EDT | 62.00 | 47.69 | 44.85 | 49.50 | 0.00 | - | 3 | 50 | 59.11% |
| GOOG240119C00063000 | 2023-03-21 2:52PM EDT | 63.00 | 45.84 | 44.00 | 48.50 | 0.00 | - | 4 | 130 | 58.18% |
| GOOG240119C00064000 | 2023-03-20 3:25PM EDT | 64.00 | 42.03 | 43.50 | 48.00 | 0.00 | - | 20 | 507 | 59.56% |
| GOOG240119C00065000 | 2023-03-22 11:10AM EDT | 65.00 | 45.10 | 42.50 | 47.00 | 0.00 | - | 10 | 868 | 58.20% |
| GOOG240119C00066000 | 2023-02-27 11:15AM EDT | 66.00 | 29.82 | 41.50 | 46.00 | 0.00 | - | 2 | 145 | 56.86% |
| GOOG240119C00067000 | 2023-03-16 2:42PM EDT | 67.00 | 38.63 | 37.45 | 45.50 | 0.00 | - | 4 | 1,366 | 68.56% |
| GOOG240119C00068000 | 2023-03-15 1:39PM EDT | 68.00 | 33.02 | 40.00 | 44.50 | 0.00 | - | 5 | 481 | 56.69% |
| GOOG240119C00069000 | 2023-03-20 1:42PM EDT | 69.00 | 37.75 | 39.00 | 43.50 | 0.00 | - | 6 | 246 | 55.37% |
| GOOG240119C00070000 | 2023-03-22 11:09AM EDT | 70.00 | 40.89 | 38.00 | 42.50 | 0.00 | - | 1 | 435 | 54.05% |
| GOOG240119C00071000 | 2023-03-16 11:40AM EDT | 71.00 | 34.00 | 37.50 | 42.00 | 0.00 | - | 10 | 238 | 55.04% |
| GOOG240119C00072000 | 2023-03-20 12:12PM EDT | 72.00 | 34.99 | 36.50 | 41.00 | 0.00 | - | 2 | 187 | 53.72% |
| GOOG240119C00073000 | 2023-03-17 10:53AM EDT | 73.00 | 33.60 | 35.50 | 40.00 | 0.00 | - | 1 | 163 | 52.43% |
| GOOG240119C00074000 | 2023-03-17 10:25AM EDT | 74.00 | 32.45 | 35.00 | 39.00 | 0.00 | - | 1 | 50 | 52.21% |
| GOOG240119C00075000 | 2023-03-23 11:15AM EDT | 75.00 | 37.00 | 34.75 | 38.00 | 0.00 | - | 5 | 3,717 | 52.48% |
| GOOG240119C00076000 | 2023-03-20 3:26PM EDT | 76.00 | 31.89 | 33.40 | 37.50 | 0.00 | - | 10 | 226 | 51.48% |
| GOOG240119C00077000 | 2023-03-20 3:37PM EDT | 77.00 | 31.12 | 31.70 | 38.90 | 0.00 | - | 110 | 269 | 53.54% |
| GOOG240119C00078000 | 2023-03-23 2:38PM EDT | 78.00 | 33.70 | 32.85 | 35.95 | 0.00 | - | 1 | 627 | 52.59% |
| GOOG240119C00079000 | 2023-03-23 2:36PM EDT | 79.00 | 32.80 | 31.95 | 35.00 | 0.00 | - | 5 | 315 | 51.56% |
| GOOG240119C00080000 | 2023-03-23 2:25PM EDT | 80.00 | 32.20 | 31.10 | 34.50 | 0.00 | - | 4 | 1,053 | 51.45% |
| GOOG240119C00081000 | 2023-03-23 2:40PM EDT | 81.00 | 31.46 | 30.20 | 32.90 | 0.00 | - | 2 | 527 | 54.07% |
| GOOG240119C00082000 | 2023-03-20 3:52PM EDT | 82.00 | 27.34 | 29.70 | 33.00 | 0.00 | - | 597 | 528 | 50.78% |
| GOOG240119C00083000 | 2023-03-23 2:45PM EDT | 83.00 | 29.94 | 28.30 | 32.00 | 0.00 | - | 2 | 1,151 | 55.13% |
| GOOG240119C00084000 | 2023-03-20 3:37PM EDT | 84.00 | 25.68 | 28.25 | 31.00 | 0.00 | - | 24 | 213 | 53.74% |
| GOOG240119C00085000 | 2023-03-23 11:14AM EDT | 85.00 | 28.96 | 26.60 | 30.50 | 0.00 | - | 16 | 854 | 54.02% |
| GOOG240119C00086000 | 2023-03-17 1:11PM EDT | 86.00 | 24.65 | 26.70 | 29.90 | 0.00 | - | 39 | 439 | 53.93% |
| GOOG240119C00087000 | 2023-03-23 11:54AM EDT | 87.00 | 27.37 | 25.90 | 29.00 | 0.00 | - | 14 | 11,897 | 52.85% |
| GOOG240119C00088000 | 2023-03-23 10:37AM EDT | 88.00 | 25.90 | 25.30 | 28.50 | 0.00 | - | 2 | 288 | 53.04% |
| GOOG240119C00089000 | 2023-03-21 1:21PM EDT | 89.00 | 24.75 | 24.70 | 27.50 | 0.00 | - | 6 | 387 | 51.64% |
| GOOG240119C00090000 | 2023-03-23 3:50PM EDT | 90.00 | 25.50 | 22.95 | 26.00 | 0.00 | - | 11 | 16,927 | 48.69% |
| GOOG240119C00091000 | 2023-03-23 9:45AM EDT | 91.00 | 25.43 | 23.30 | 25.10 | 0.00 | - | 1 | 1,609 | 47.63% |
| GOOG240119C00092000 | 2023-03-23 11:22AM EDT | 92.00 | 23.75 | 21.50 | 24.45 | 0.00 | - | 8 | 1,221 | 47.31% |
| GOOG240119C00093000 | 2023-03-23 3:13PM EDT | 93.00 | 22.10 | 21.60 | 25.00 | 0.00 | - | 1 | 986 | 50.54% |
| GOOG240119C00094000 | 2023-03-23 1:21PM EDT | 94.00 | 22.35 | 20.20 | 24.00 | 0.00 | - | 2 | 1,355 | 49.11% |
| GOOG240119C00095000 | 2023-03-23 3:50PM EDT | 95.00 | 22.40 | 20.70 | 22.00 | 0.00 | - | 2 | 6,852 | 44.78% |
| GOOG240119C00096000 | 2023-03-23 3:49PM EDT | 96.00 | 21.09 | 19.80 | 23.00 | 0.00 | - | 1 | 1,765 | 49.14% |
| GOOG240119C00097000 | 2023-03-24 9:30AM EDT | 97.00 | 20.00 | 18.60 | 22.00 | +0.50 | +2.56% | 2 | 1,371 | 47.69% |
| GOOG240119C00098000 | 2023-03-23 10:55AM EDT | 98.00 | 19.80 | 18.30 | 21.50 | 0.00 | - | 2 | 1,300 | 47.66% |
| GOOG240119C00099000 | 2023-03-23 9:52AM EDT | 99.00 | 18.70 | 18.05 | 19.80 | 0.00 | - | 1 | 2,145 | 44.24% |
| GOOG240119C00100000 | 2023-03-24 9:30AM EDT | 100.00 | 18.10 | 17.50 | 18.90 | -0.30 | -1.63% | 19 | 17,026 | 43.08% |
| GOOG240119C00102500 | 2023-03-23 3:55PM EDT | 102.50 | 17.30 | 14.85 | 19.00 | 0.00 | - | 5 | 3,105 | 46.50% |
| GOOG240119C00105000 | 2023-03-24 9:35AM EDT | 105.00 | 15.00 | 14.45 | 17.45 | -0.34 | -2.22% | 9 | 4,452 | 45.25% |
| GOOG240119C00107500 | 2023-03-23 3:54PM EDT | 107.50 | 14.15 | 13.35 | 14.45 | 0.00 | - | 23 | 1,382 | 40.05% |
| GOOG240119C00110000 | 2023-03-23 3:47PM EDT | 110.00 | 13.10 | 10.35 | 13.20 | 0.00 | - | 175 | 9,546 | 39.37% |
| GOOG240119C00112500 | 2023-03-23 3:28PM EDT | 112.50 | 11.67 | 11.10 | 11.25 | 0.00 | - | 49 | 3,581 | 36.71% |
| GOOG240119C00115000 | 2023-03-24 9:36AM EDT | 115.00 | 10.10 | 10.00 | 10.15 | -0.50 | -4.72% | 4 | 3,952 | 36.11% |
| GOOG240119C00117500 | 2023-03-23 3:48PM EDT | 117.50 | 9.70 | 9.00 | 9.15 | 0.00 | - | 101 | 6,409 | 35.60% |
| GOOG240119C00120000 | 2023-03-24 9:36AM EDT | 120.00 | 8.20 | 8.10 | 8.25 | -0.30 | -3.53% | 56 | 9,051 | 35.20% |
| GOOG240119C00122500 | 2023-03-24 9:36AM EDT | 122.50 | 7.35 | 7.30 | 7.40 | -0.25 | -3.29% | 3 | 2,343 | 34.77% |
| GOOG240119C00125000 | 2023-03-23 3:50PM EDT | 125.00 | 6.98 | 6.50 | 6.60 | 0.00 | - | 143 | 9,459 | 34.30% |
| GOOG240119C00127500 | 2023-03-23 2:52PM EDT | 127.50 | 6.00 | 5.80 | 5.90 | 0.00 | - | 51 | 8,393 | 33.97% |
| GOOG240119C00130000 | 2023-03-23 3:41PM EDT | 130.00 | 5.50 | 5.15 | 5.40 | 0.00 | - | 297 | 10,353 | 34.06% |
| GOOG240119C00132500 | 2023-03-23 3:00PM EDT | 132.50 | 5.00 | 4.60 | 4.70 | 0.00 | - | 43 | 3,267 | 33.41% |
| GOOG240119C00135000 | 2023-03-23 3:35PM EDT | 135.00 | 4.40 | 4.10 | 4.20 | 0.00 | - | 81 | 7,637 | 33.21% |
| GOOG240119C00137500 | 2023-03-23 2:15PM EDT | 137.50 | 3.80 | 3.60 | 3.75 | 0.00 | - | 88 | 7,221 | 33.04% |
| GOOG240119C00138500 | 2023-03-23 3:07PM EDT | 138.50 | 3.65 | 3.45 | 3.55 | 0.00 | - | 24 | 6,043 | 32.86% |
| GOOG240119C00139000 | 2023-03-23 12:15PM EDT | 139.00 | 3.50 | 3.40 | 3.50 | 0.00 | - | 31 | 1,990 | 32.94% |
| GOOG240119C00139500 | 2023-03-23 12:20PM EDT | 139.50 | 3.40 | 3.30 | 3.45 | 0.00 | - | 122 | 689 | 33.01% |
| GOOG240119C00140000 | 2023-03-24 9:30AM EDT | 140.00 | 3.40 | 3.20 | 3.35 | -0.05 | -1.45% | 4 | 14,219 | 32.90% |
| GOOG240119C00140500 | 2023-03-22 10:05AM EDT | 140.50 | 3.00 | 3.15 | 3.25 | 0.00 | - | 11 | 894 | 32.79% |
| GOOG240119C00141000 | 2023-03-23 12:16PM EDT | 141.00 | 3.20 | 3.10 | 3.20 | 0.00 | - | 12 | 1,080 | 32.84% |
| GOOG240119C00141500 | 2023-03-23 10:25AM EDT | 141.50 | 3.10 | 3.00 | 3.10 | 0.00 | - | 1 | 739 | 32.72% |
| GOOG240119C00142000 | 2023-03-22 3:46PM EDT | 142.00 | 2.89 | 2.94 | 3.05 | 0.00 | - | 31 | 2,650 | 32.77% |
| GOOG240119C00142500 | 2023-03-23 10:06AM EDT | 142.50 | 2.96 | 2.90 | 2.97 | 0.00 | - | 54 | 1,680 | 32.70% |
| GOOG240119C00143000 | 2023-03-23 2:30PM EDT | 143.00 | 2.92 | 2.81 | 2.88 | 0.00 | - | 25 | 1,713 | 32.59% |
| GOOG240119C00143500 | 2023-03-23 1:20PM EDT | 143.50 | 2.86 | 2.76 | 2.84 | 0.00 | - | 74 | 2,047 | 32.67% |
| GOOG240119C00144000 | 2023-03-23 3:15PM EDT | 144.00 | 2.83 | 2.66 | 2.75 | 0.00 | - | 1 | 614 | 32.54% |
| GOOG240119C00144500 | 2023-03-23 3:15PM EDT | 144.50 | 2.77 | 2.63 | 2.69 | 0.00 | - | 12 | 560 | 32.53% |
| GOOG240119C00145000 | 2023-03-23 2:34PM EDT | 145.00 | 2.68 | 2.56 | 2.63 | 0.00 | - | 64 | 2,576 | 32.52% |
| GOOG240119C00145500 | 2023-03-23 3:41PM EDT | 145.50 | 2.63 | 2.50 | 2.57 | 0.00 | - | 4 | 723 | 32.50% |
| GOOG240119C00146000 | 2023-03-23 3:44PM EDT | 146.00 | 2.57 | 2.45 | 2.52 | 0.00 | - | 1 | 2,280 | 32.51% |
| GOOG240119C00146500 | 2023-03-23 1:24PM EDT | 146.50 | 2.50 | 2.39 | 2.45 | 0.00 | - | 14 | 465 | 32.45% |
| GOOG240119C00147000 | 2023-03-22 1:26PM EDT | 147.00 | 2.34 | 2.34 | 2.41 | 0.00 | - | 11 | 237 | 32.50% |
| GOOG240119C00147500 | 2023-03-23 3:43PM EDT | 147.50 | 2.41 | 2.28 | 2.34 | 0.00 | - | 1 | 773 | 32.41% |
| GOOG240119C00148000 | 2023-03-23 3:42PM EDT | 148.00 | 2.37 | 2.23 | 2.30 | 0.00 | - | 231 | 2,249 | 32.45% |
| GOOG240119C00148500 | 2023-03-22 11:33AM EDT | 148.50 | 2.23 | 2.18 | 2.23 | 0.00 | - | 30 | 327 | 32.36% |
| GOOG240119C00149000 | 2023-03-23 3:33PM EDT | 149.00 | 2.30 | 2.13 | 2.21 | 0.00 | - | 1 | 2,077 | 32.48% |
| GOOG240119C00149500 | 2023-03-23 3:15PM EDT | 149.50 | 2.19 | 2.08 | 2.14 | 0.00 | - | 6 | 471 | 32.37% |
| GOOG240119C00150000 | 2023-03-24 9:33AM EDT | 150.00 | 2.03 | 2.03 | 2.09 | -0.15 | -6.88% | 1 | 16,891 | 32.36% |
| GOOG240119C00150500 | 2023-03-23 1:31PM EDT | 150.50 | 2.09 | 1.97 | 2.05 | 0.00 | - | 13 | 3,219 | 32.37% |
| GOOG240119C00151000 | 2023-03-23 3:15PM EDT | 151.00 | 2.04 | 1.94 | 2.02 | 0.00 | - | 15 | 774 | 32.44% |
| GOOG240119C00151500 | 2023-03-23 3:15PM EDT | 151.50 | 2.00 | 1.90 | 1.96 | 0.00 | - | 5 | 1,098 | 32.36% |
| GOOG240119C00152500 | 2023-03-23 12:20PM EDT | 152.50 | 1.83 | 1.81 | 1.88 | 0.00 | - | 170 | 665 | 32.37% |
| GOOG240119C00155000 | 2023-03-23 12:20PM EDT | 155.00 | 1.63 | 1.62 | 1.69 | 0.00 | - | 1 | 1,851 | 32.39% |
| GOOG240119C00157500 | 2023-03-23 3:15PM EDT | 157.50 | 1.53 | 1.45 | 1.51 | 0.00 | - | 22 | 2,365 | 32.36% |
| GOOG240119C00160000 | 2023-03-23 3:06PM EDT | 160.00 | 1.38 | 1.31 | 1.36 | 0.00 | - | 267 | 3,892 | 32.40% |
| GOOG240119C00162500 | 2023-03-23 3:44PM EDT | 162.50 | 1.23 | 1.21 | 1.23 | 0.00 | - | 25 | 2,683 | 32.47% |
| GOOG240119C00165000 | 2023-03-23 3:51PM EDT | 165.00 | 1.12 | 1.06 | 1.11 | 0.00 | - | 10 | 2,816 | 32.52% |
| GOOG240119C00167500 | 2023-03-23 3:07PM EDT | 167.50 | 1.01 | 0.97 | 1.01 | 0.00 | - | 57 | 2,823 | 32.63% |
| GOOG240119C00170000 | 2023-03-23 3:08PM EDT | 170.00 | 0.91 | 0.87 | 0.92 | 0.00 | - | 9 | 3,549 | 32.74% |
| GOOG240119C00172500 | 2023-03-21 3:59PM EDT | 172.50 | 0.72 | 0.81 | 0.84 | 0.00 | - | 2 | 1,407 | 32.86% |
| GOOG240119C00175000 | 2023-03-24 9:30AM EDT | 175.00 | 0.77 | 0.72 | 0.77 | +0.03 | +4.05% | 20 | 10,490 | 33.01% |
| GOOG240119C00177500 | 2023-02-24 10:42AM EDT | 177.50 | 0.36 | 0.67 | 0.72 | 0.00 | - | 1 | 3,773 | 33.26% |
| GOOG240119C00180000 | 2023-03-23 3:00PM EDT | 180.00 | 0.67 | 0.62 | 0.67 | 0.00 | - | 6 | 1,262 | 33.48% |
| GOOG240119C00182500 | 2023-03-21 1:01PM EDT | 182.50 | 0.48 | 0.57 | 0.63 | 0.00 | - | 38 | 528 | 33.77% |
| GOOG240119C00185000 | 2023-03-23 1:28PM EDT | 185.00 | 0.55 | 0.53 | 0.57 | 0.00 | - | 26 | 1,178 | 33.79% |
| GOOG240119C00187500 | 2023-03-23 11:27AM EDT | 187.50 | 0.46 | 0.49 | 0.53 | 0.00 | - | 1 | 2,995 | 33.99% |
| GOOG240119C00190000 | 2023-03-23 3:00PM EDT | 190.00 | 0.50 | 0.45 | 0.52 | 0.00 | - | 2 | 1,505 | 34.47% |
| GOOG240119C00192500 | 2023-03-10 10:43AM EDT | 192.50 | 0.22 | 0.42 | 0.47 | 0.00 | - | 4 | 2,554 | 34.47% |
| GOOG240119C00195000 | 2023-03-22 3:10PM EDT | 195.00 | 0.38 | 0.40 | 0.44 | 0.00 | - | 3 | 2,376 | 34.67% |
| GOOG240119C00197500 | 2023-03-07 11:33AM EDT | 197.50 | 0.22 | 0.37 | 0.41 | 0.00 | - | 1 | 741 | 34.84% |
| GOOG240119C00200000 | 2023-03-22 2:05PM EDT | 200.00 | 0.36 | 0.34 | 0.40 | 0.00 | - | 60 | 5,314 | 35.25% |
| GOOG240119C00205000 | 2023-03-17 2:40PM EDT | 205.00 | 0.23 | 0.31 | 0.35 | 0.00 | - | 1 | 3,826 | 35.60% |
| GOOG240119C00210000 | 2023-03-16 2:09PM EDT | 210.00 | 0.20 | 0.27 | 0.32 | 0.00 | - | 18 | 1,225 | 36.13% |
| GOOG240119C00215000 | 2023-03-22 2:01PM EDT | 215.00 | 0.25 | 0.24 | 0.28 | 0.00 | - | 1 | 1,798 | 36.43% |
| GOOG240119C00220000 | 2023-03-22 3:51PM EDT | 220.00 | 0.21 | 0.22 | 0.27 | 0.00 | - | 1 | 5,520 | 37.16% |
| GOOG240119C00225000 | 2023-03-23 3:58PM EDT | 225.00 | 0.24 | 0.20 | 0.24 | 0.00 | - | 3 | 5,364 | 37.50% |
| GOOG240119C01040000 | 2022-07-05 2:31PM EDT | 1,040.00 | 1,299.00 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
| GOOG240119C01060000 | 2022-06-08 3:14PM EDT | 1,060.00 | 1,363.60 | 1,415.00 | 1,433.00 | 0.00 | - | 19 | 81 | 0.00% |
| GOOG240119C01080000 | 2022-06-13 2:56PM EDT | 1,080.00 | 1,169.86 | 1,255.50 | 1,274.00 | 0.00 | - | 20 | 49 | 0.00% |
| GOOG240119C01100000 | 2022-06-13 2:06PM EDT | 1,100.00 | 1,163.30 | 1,237.50 | 1,257.00 | 0.00 | - | 1 | 17 | 0.00% |
| GOOG240119C01120000 | 2022-06-08 1:00PM EDT | 1,120.00 | 1,310.81 | 1,362.00 | 1,380.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240119C01140000 | 2022-05-24 1:19PM EDT | 1,140.00 | 1,045.30 | 1,198.50 | 1,217.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240119C01160000 | 2022-05-25 9:30AM EDT | 1,160.00 | 1,035.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240119C01180000 | 2022-06-17 11:08AM EDT | 1,180.00 | 1,072.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GOOG240119C01200000 | 2022-07-13 2:00PM EDT | 1,200.00 | 1,154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240119C01240000 | 2022-06-01 9:48AM EDT | 1,240.00 | 1,189.00 | 1,013.50 | 1,032.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG240119C01260000 | 2022-05-20 1:17PM EDT | 1,260.00 | 994.99 | 1,010.00 | 1,028.60 | 0.00 | - | 4 | 2 | 0.00% |
| GOOG240119C01280000 | 2022-06-17 10:01AM EDT | 1,280.00 | 996.69 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| GOOG240119C01300000 | 2022-06-24 11:36AM EDT | 1,300.00 | 1,150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| GOOG240119C01320000 | 2022-06-29 10:02AM EDT | 1,320.00 | 1,065.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| GOOG240119C01340000 | 2022-06-07 11:03AM EDT | 1,340.00 | 1,126.71 | 1,141.50 | 1,161.00 | 0.00 | - | 10 | 16 | 0.00% |
| GOOG240119C01360000 | 2022-06-07 11:05AM EDT | 1,360.00 | 1,105.53 | 1,125.00 | 1,144.00 | 0.00 | - | 6 | 18 | 0.00% |
| GOOG240119C01380000 | 2022-06-16 12:17PM EDT | 1,380.00 | 896.75 | 997.50 | 1,015.50 | 0.00 | - | 4 | 4 | 0.00% |
| GOOG240119C01400000 | 2022-05-27 11:14AM EDT | 1,400.00 | 968.50 | 1,090.00 | 1,108.50 | 0.00 | - | 4 | 7 | 0.00% |
| GOOG240119C01420000 | 2022-05-04 11:12AM EDT | 1,420.00 | 1,030.00 | 989.00 | 1,007.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240119C01440000 | 2022-04-22 12:48PM EDT | 1,440.00 | 1,108.00 | 883.50 | 902.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240119C01460000 | 2022-06-08 2:10PM EDT | 1,460.00 | 1,029.00 | 1,073.50 | 1,092.50 | 0.00 | - | 2 | 6 | 0.00% |
| GOOG240119C01480000 | 2022-06-08 2:10PM EDT | 1,480.00 | 1,013.14 | 1,057.50 | 1,076.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOG240119C01500000 | 2022-07-14 11:22AM EDT | 1,500.00 | 890.00 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 50.00% |
| GOOG240119C01520000 | 2022-05-24 12:18PM EDT | 1,520.00 | 763.70 | 888.50 | 906.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240119C01540000 | 2022-05-20 3:20PM EDT | 1,540.00 | 781.65 | 793.00 | 811.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240119C01560000 | 2021-11-10 7:51AM EDT | 1,560.00 | 1,351.00 | 1,483.00 | 1,502.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240119C01580000 | 2022-02-15 11:30AM EDT | 1,580.00 | 1,278.79 | 1,220.10 | 1,236.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240119C01600000 | 2022-04-27 3:26PM EDT | 1,600.00 | 870.93 | 821.00 | 839.50 | 0.00 | - | 2 | 27 | 0.00% |
| GOOG240119C01620000 | 2022-07-11 9:43AM EDT | 1,620.00 | 897.34 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOG240119C01640000 | 2022-06-28 3:50PM EDT | 1,640.00 | 808.61 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GOOG240119C01660000 | 2022-05-24 10:58AM EDT | 1,660.00 | 622.37 | 785.50 | 804.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240119C01680000 | 2022-05-24 10:31AM EDT | 1,680.00 | 614.33 | 770.50 | 789.50 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG240119C01700000 | 2022-06-28 1:13PM EDT | 1,700.00 | 765.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| GOOG240119C01720000 | 2022-06-21 3:12PM EDT | 1,720.00 | 746.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| GOOG240119C01740000 | 2022-05-24 3:03PM EDT | 1,740.00 | 604.96 | 725.00 | 743.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG240119C01760000 | 2022-06-21 10:33AM EDT | 1,760.00 | 719.96 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| GOOG240119C01780000 | 2022-07-15 3:52PM EDT | 1,780.00 | 694.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| GOOG240119C01800000 | 2022-07-15 10:01AM EDT | 1,800.00 | 692.00 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 50.00% |
| GOOG240119C01820000 | 2022-06-23 12:13PM EDT | 1,820.00 | 666.00 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 50.00% |
| GOOG240119C01840000 | 2022-07-05 1:33PM EDT | 1,840.00 | 657.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| GOOG240119C01860000 | 2022-06-23 2:05PM EDT | 1,860.00 | 630.51 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 50.00% |
| GOOG240119C01880000 | 2022-06-23 2:40PM EDT | 1,880.00 | 626.00 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 50.00% |
| GOOG240119C01900000 | 2022-07-14 10:42AM EDT | 1,900.00 | 600.00 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| GOOG240119C01920000 | 2022-06-13 3:03PM EDT | 1,920.00 | 552.01 | 606.10 | 623.90 | 0.00 | - | 3 | 41 | 0.00% |
| GOOG240119C01940000 | 2022-06-17 2:47PM EDT | 1,940.00 | 546.86 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| GOOG240119C01960000 | 2022-07-07 3:11PM EDT | 1,960.00 | 696.00 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 50.00% |
| GOOG240119C01980000 | 2022-07-14 11:09AM EDT | 1,980.00 | 553.40 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 50.00% |
| GOOG240119C02000000 | 2022-07-11 3:39PM EDT | 2,000.00 | 625.00 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 50.00% |
| GOOG240119C02050000 | 2022-06-30 10:07AM EDT | 2,050.00 | 460.49 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 50.00% |
| GOOG240119C02100000 | 2022-07-07 1:07PM EDT | 2,100.00 | 595.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| GOOG240119C02150000 | 2022-07-07 3:53PM EDT | 2,150.00 | 574.74 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| GOOG240119C02200000 | 2022-07-15 3:56PM EDT | 2,200.00 | 442.01 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| GOOG240119C02250000 | 2022-07-15 3:56PM EDT | 2,250.00 | 416.25 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 50.00% |
| GOOG240119C02300000 | 2022-07-14 10:04AM EDT | 2,300.00 | 365.00 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 50.00% |
| GOOG240119C02350000 | 2022-07-12 11:44AM EDT | 2,350.00 | 418.00 | 0.00 | 0.00 | 0.00 | - | 20 | 66 | 50.00% |
| GOOG240119C02400000 | 2022-07-14 10:04AM EDT | 2,400.00 | 323.30 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 50.00% |
| GOOG240119C02450000 | 2022-07-15 10:46AM EDT | 2,450.00 | 332.00 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
| GOOG240119C02500000 | 2022-07-15 11:57AM EDT | 2,500.00 | 310.00 | 0.00 | 0.00 | 0.00 | - | 5 | 199 | 50.00% |
| GOOG240119C02550000 | 2022-07-15 1:06PM EDT | 2,550.00 | 290.00 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| GOOG240119C02600000 | 2022-07-15 2:16PM EDT | 2,600.00 | 267.10 | 0.00 | 0.00 | 0.00 | - | 2 | 259 | 50.00% |
| GOOG240119C02650000 | 2022-07-01 10:32AM EDT | 2,650.00 | 212.00 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 50.00% |
| GOOG240119C02700000 | 2022-07-15 9:30AM EDT | 2,700.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 50.00% |
| GOOG240119C02750000 | 2022-07-13 9:37AM EDT | 2,750.00 | 216.50 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 50.00% |
| GOOG240119C02770000 | 2022-06-21 11:52AM EDT | 2,770.00 | 221.94 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| GOOG240119C02780000 | 2022-06-27 3:51PM EDT | 2,780.00 | 247.50 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 50.00% |
| GOOG240119C02790000 | 2022-06-14 9:59AM EDT | 2,790.00 | 186.00 | 192.50 | 208.00 | 0.00 | - | 8 | 40 | 0.00% |
| GOOG240119C02800000 | 2022-07-15 3:07PM EDT | 2,800.00 | 204.00 | 0.00 | 0.00 | 0.00 | - | 9 | 337 | 50.00% |
| GOOG240119C02810000 | 2022-06-17 11:18AM EDT | 2,810.00 | 168.26 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| GOOG240119C02820000 | 2022-05-20 12:25PM EDT | 2,820.00 | 166.00 | 166.00 | 182.00 | 0.00 | - | 2 | 25 | 0.00% |
| GOOG240119C02830000 | 2022-07-11 3:53PM EDT | 2,830.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| GOOG240119C02840000 | 2022-06-06 10:18AM EDT | 2,840.00 | 259.00 | 211.00 | 229.50 | 0.00 | - | 1 | 26 | 0.00% |
| GOOG240119C02850000 | 2022-07-12 9:52AM EDT | 2,850.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 50.00% |
| GOOG240119C02860000 | 2022-07-12 12:26PM EDT | 2,860.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| GOOG240119C02870000 | 2022-06-06 10:18AM EDT | 2,870.00 | 231.51 | 202.20 | 220.00 | 0.00 | - | 1 | 17 | 0.00% |
| GOOG240119C02880000 | 2022-05-03 3:58PM EDT | 2,880.00 | 239.41 | 220.00 | 238.00 | 0.00 | - | 4 | 6 | 0.00% |
| GOOG240119C02890000 | 2022-06-06 10:00AM EDT | 2,890.00 | 234.00 | 197.50 | 213.00 | 0.00 | - | 4 | 14 | 0.00% |
| GOOG240119C02900000 | 2022-07-15 10:14AM EDT | 2,900.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 50.00% |
| GOOG240119C02910000 | 2022-04-28 3:26PM EDT | 2,910.00 | 252.51 | 169.50 | 185.50 | 0.00 | - | 20 | 32 | 0.00% |
| GOOG240119C02920000 | 2022-04-18 1:40PM EDT | 2,920.00 | 311.30 | 170.50 | 185.50 | 0.00 | - | 8 | 17 | 0.00% |
| GOOG240119C02930000 | 2022-04-27 10:11AM EDT | 2,930.00 | 205.00 | 164.50 | 180.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG240119C02940000 | 2022-03-24 3:57PM EDT | 2,940.00 | 445.76 | 245.50 | 265.00 | 0.00 | - | 8 | 6 | 0.00% |
| GOOG240119C02950000 | 2022-07-12 10:58AM EDT | 2,950.00 | 198.62 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| GOOG240119C02960000 | 2022-06-22 11:11AM EDT | 2,960.00 | 173.00 | 0.00 | 0.00 | 0.00 | - | 8 | 107 | 50.00% |
| GOOG240119C02970000 | 2022-06-15 11:55AM EDT | 2,970.00 | 155.00 | 154.50 | 170.50 | 0.00 | - | 2 | 5 | 0.00% |
| GOOG240119C02980000 | 2022-06-22 11:12AM EDT | 2,980.00 | 168.90 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| GOOG240119C02990000 | 2022-06-02 11:23AM EDT | 2,990.00 | 184.60 | 127.00 | 142.00 | 0.00 | - | 2 | 19 | 0.00% |
| GOOG240119C03000000 | 2022-07-15 2:39PM EDT | 3,000.00 | 154.12 | 0.00 | 0.00 | 0.00 | - | 20 | 637 | 50.00% |
| GOOG240119C03010000 | 2022-07-01 12:58PM EDT | 3,010.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 50.00% |
| GOOG240119C03020000 | 2022-06-15 11:49AM EDT | 3,020.00 | 145.00 | 143.50 | 159.50 | 0.00 | - | 1 | 18 | 0.00% |
| GOOG240119C03030000 | 2022-07-08 11:24AM EDT | 3,030.00 | 211.94 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 50.00% |
| GOOG240119C03050000 | 2022-07-07 2:39PM EDT | 3,050.00 | 199.90 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 50.00% |
| GOOG240119C03100000 | 2022-07-08 11:21AM EDT | 3,100.00 | 191.77 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 50.00% |
| GOOG240119C03150000 | 2022-07-12 11:31AM EDT | 3,150.00 | 154.80 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| GOOG240119C03200000 | 2022-07-15 12:40PM EDT | 3,200.00 | 118.80 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 50.00% |
| GOOG240119C03250000 | 2022-07-08 11:24AM EDT | 3,250.00 | 161.76 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| GOOG240119C03300000 | 2022-07-07 10:56AM EDT | 3,300.00 | 135.93 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 50.00% |
| GOOG240119C03350000 | 2022-07-05 10:43AM EDT | 3,350.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240119C03400000 | 2022-07-15 1:25PM EDT | 3,400.00 | 89.11 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 50.00% |
| GOOG240119C03450000 | 2022-07-13 10:17AM EDT | 3,450.00 | 93.21 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| GOOG240119C03500000 | 2022-07-15 1:25PM EDT | 3,500.00 | 77.87 | 0.00 | 0.00 | 0.00 | - | 7 | 164 | 50.00% |
| GOOG240119C03550000 | 2022-06-23 3:40PM EDT | 3,550.00 | 76.16 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| GOOG240119C03600000 | 2022-07-15 1:25PM EDT | 3,600.00 | 68.17 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 50.00% |
| GOOG240119C03650000 | 2022-07-07 1:16PM EDT | 3,650.00 | 88.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOG240119C03700000 | 2022-07-15 1:25PM EDT | 3,700.00 | 59.78 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
| GOOG240119C03750000 | 2022-05-23 10:22AM EDT | 3,750.00 | 50.51 | 56.50 | 65.70 | 0.00 | - | 1 | 93 | 355.03% |
| GOOG240119C03800000 | 2022-06-27 11:28AM EDT | 3,800.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 50.00% |
| GOOG240119C03850000 | 2022-05-26 10:25AM EDT | 3,850.00 | 43.51 | 61.00 | 70.00 | 0.00 | - | 1 | 125 | 369.42% |
| GOOG240119C03900000 | 2022-06-06 9:52AM EDT | 3,900.00 | 61.25 | 50.00 | 59.00 | 0.00 | - | 1 | 86 | 337.51% |
| GOOG240119C03950000 | 2022-05-31 12:06PM EDT | 3,950.00 | 51.17 | 38.60 | 46.50 | 0.00 | - | 1 | 8 | 305.87% |
| GOOG240119C04000000 | 2022-07-15 3:33PM EDT | 4,000.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 50.00% |
| GOOG240119C04100000 | 2022-07-11 11:27AM EDT | 4,100.00 | 50.31 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 50.00% |
| GOOG240119C04200000 | 2022-07-13 11:38AM EDT | 4,200.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| GOOG240119C04300000 | 2022-07-14 10:19AM EDT | 4,300.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| GOOG240119C04400000 | 2022-07-14 2:05PM EDT | 4,400.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 50.00% |
| GOOG240119C04500000 | 2022-07-15 12:45PM EDT | 4,500.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 9 | 232 | 50.00% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240119P00045000 | 2023-03-23 1:40PM EDT | 45.00 | 0.29 | 0.30 | 0.34 | 0.00 | - | 4 | 3,569 | 49.46% |
| GOOG240119P00050000 | 2023-03-22 12:42PM EDT | 50.00 | 0.42 | 0.47 | 0.51 | 0.00 | - | 4 | 1,698 | 47.24% |
| GOOG240119P00052000 | 2023-03-21 11:37AM EDT | 52.00 | 0.50 | 0.55 | 0.60 | 0.00 | - | 1 | 7,637 | 46.48% |
| GOOG240119P00053000 | 2023-03-14 10:46AM EDT | 53.00 | 0.75 | 0.60 | 0.64 | 0.00 | - | 1 | 1,483 | 46.00% |
| GOOG240119P00054000 | 2023-03-16 11:07AM EDT | 54.00 | 0.75 | 0.65 | 0.69 | 0.00 | - | 5 | 1,126 | 45.61% |
| GOOG240119P00055000 | 2023-03-22 3:27PM EDT | 55.00 | 0.60 | 0.70 | 0.75 | 0.00 | - | 11 | 2,013 | 45.31% |
| GOOG240119P00056000 | 2023-03-23 11:32AM EDT | 56.00 | 0.65 | 0.76 | 0.79 | 0.00 | - | 35 | 301 | 44.73% |
| GOOG240119P00057000 | 2023-03-23 3:09PM EDT | 57.00 | 0.80 | 0.81 | 0.86 | 0.00 | - | 1 | 386 | 44.48% |
| GOOG240119P00058000 | 2023-03-22 2:46PM EDT | 58.00 | 0.71 | 0.88 | 0.92 | 0.00 | - | 1 | 308 | 44.09% |
| GOOG240119P00059000 | 2023-03-16 3:06PM EDT | 59.00 | 0.99 | 0.93 | 0.99 | 0.00 | - | 10 | 814 | 43.76% |
| GOOG240119P00060000 | 2023-03-23 3:08PM EDT | 60.00 | 0.97 | 1.01 | 1.06 | 0.00 | - | 11 | 1,951 | 43.40% |
| GOOG240119P00061000 | 2023-03-23 3:10PM EDT | 61.00 | 1.06 | 1.08 | 1.13 | 0.00 | - | 2 | 2,880 | 43.01% |
| GOOG240119P00062000 | 2023-03-23 12:07PM EDT | 62.00 | 0.99 | 1.16 | 1.20 | 0.00 | - | 1 | 759 | 42.58% |
| GOOG240119P00063000 | 2023-03-23 3:10PM EDT | 63.00 | 1.21 | 1.24 | 1.29 | 0.00 | - | 12 | 1,311 | 42.31% |
| GOOG240119P00064000 | 2023-03-23 3:10PM EDT | 64.00 | 1.26 | 1.32 | 1.37 | 0.00 | - | 17 | 3,073 | 41.91% |
| GOOG240119P00065000 | 2023-03-23 12:07PM EDT | 65.00 | 1.21 | 1.41 | 1.46 | 0.00 | - | 19 | 7,415 | 41.55% |
| GOOG240119P00066000 | 2023-03-23 3:11PM EDT | 66.00 | 1.46 | 1.50 | 1.55 | 0.00 | - | 4 | 3,019 | 41.19% |
| GOOG240119P00067000 | 2023-03-21 11:24AM EDT | 67.00 | 1.50 | 1.60 | 1.65 | 0.00 | - | 6 | 3,820 | 40.85% |
| GOOG240119P00068000 | 2023-03-24 9:34AM EDT | 68.00 | 1.76 | 1.71 | 1.76 | +0.16 | +10.00% | 1 | 1,383 | 40.55% |
| GOOG240119P00069000 | 2023-03-23 11:03AM EDT | 69.00 | 1.60 | 1.81 | 1.86 | 0.00 | - | 13 | 1,003 | 40.15% |
| GOOG240119P00070000 | 2023-03-23 3:35PM EDT | 70.00 | 1.88 | 1.91 | 1.97 | 0.00 | - | 4 | 3,740 | 39.80% |
| GOOG240119P00071000 | 2023-03-22 2:04PM EDT | 71.00 | 1.77 | 2.04 | 2.09 | 0.00 | - | 30 | 1,929 | 39.47% |
| GOOG240119P00072000 | 2023-03-23 3:54PM EDT | 72.00 | 2.05 | 2.15 | 2.21 | 0.00 | - | 1 | 1,812 | 39.11% |
| GOOG240119P00073000 | 2023-03-22 1:31PM EDT | 73.00 | 2.02 | 2.28 | 2.34 | 0.00 | - | 11 | 1,687 | 38.78% |
| GOOG240119P00074000 | 2023-03-23 11:03AM EDT | 74.00 | 2.15 | 2.42 | 2.48 | 0.00 | - | 30 | 1,275 | 38.48% |
| GOOG240119P00075000 | 2023-03-23 10:13AM EDT | 75.00 | 2.33 | 2.55 | 2.61 | 0.00 | - | 72 | 6,597 | 38.10% |
| GOOG240119P00076000 | 2023-03-23 10:13AM EDT | 76.00 | 2.47 | 2.69 | 2.76 | 0.00 | - | 41 | 749 | 37.78% |
| GOOG240119P00077000 | 2023-03-23 12:41PM EDT | 77.00 | 2.53 | 2.85 | 2.91 | 0.00 | - | 60 | 1,145 | 37.44% |
| GOOG240119P00078000 | 2023-03-23 12:41PM EDT | 78.00 | 2.67 | 3.00 | 3.10 | 0.00 | - | 61 | 1,077 | 37.26% |
| GOOG240119P00079000 | 2023-03-23 10:49AM EDT | 79.00 | 2.79 | 3.15 | 3.30 | 0.00 | - | 2 | 1,587 | 37.07% |
| GOOG240119P00080000 | 2023-03-23 3:05PM EDT | 80.00 | 3.19 | 3.30 | 3.40 | 0.00 | - | 25 | 11,121 | 36.43% |
| GOOG240119P00081000 | 2023-03-23 9:45AM EDT | 81.00 | 3.30 | 3.50 | 3.65 | 0.00 | - | 56 | 4,036 | 36.40% |
| GOOG240119P00082000 | 2023-03-23 3:03PM EDT | 82.00 | 3.56 | 3.70 | 3.85 | 0.00 | - | 1 | 2,174 | 36.12% |
| GOOG240119P00083000 | 2023-03-23 10:09AM EDT | 83.00 | 3.60 | 3.90 | 4.00 | 0.00 | - | 22 | 1,885 | 35.62% |
| GOOG240119P00084000 | 2023-03-23 2:47PM EDT | 84.00 | 4.10 | 4.10 | 4.25 | 0.00 | - | 21 | 1,751 | 35.47% |
| GOOG240119P00085000 | 2023-03-23 3:59PM EDT | 85.00 | 4.15 | 4.30 | 4.45 | 0.00 | - | 18 | 6,778 | 35.11% |
| GOOG240119P00086000 | 2023-03-23 9:30AM EDT | 86.00 | 4.25 | 4.45 | 4.60 | 0.00 | - | 1 | 1,471 | 34.54% |
| GOOG240119P00087000 | 2023-03-23 12:15PM EDT | 87.00 | 4.25 | 4.80 | 4.90 | 0.00 | - | 7 | 3,068 | 34.48% |
| GOOG240119P00088000 | 2023-03-23 3:45PM EDT | 88.00 | 4.85 | 5.00 | 5.15 | 0.00 | - | 4 | 2,268 | 34.21% |
| GOOG240119P00089000 | 2023-03-23 10:09AM EDT | 89.00 | 4.85 | 5.25 | 5.35 | 0.00 | - | 24 | 3,608 | 33.74% |
| GOOG240119P00090000 | 2023-03-23 2:28PM EDT | 90.00 | 5.35 | 5.55 | 5.70 | 0.00 | - | 13 | 10,660 | 33.74% |
| GOOG240119P00091000 | 2023-03-23 1:42PM EDT | 91.00 | 5.40 | 5.80 | 5.90 | 0.00 | - | 159 | 1,171 | 33.22% |
| GOOG240119P00092000 | 2023-03-23 2:38PM EDT | 92.00 | 5.90 | 6.05 | 8.50 | 0.00 | - | 111 | 2,691 | 40.09% |
| GOOG240119P00093000 | 2023-03-22 11:25AM EDT | 93.00 | 5.85 | 6.40 | 6.50 | 0.00 | - | 3 | 2,250 | 32.72% |
| GOOG240119P00094000 | 2023-03-23 1:48PM EDT | 94.00 | 6.30 | 6.70 | 6.80 | 0.00 | - | 8 | 750 | 32.42% |
| GOOG240119P00095000 | 2023-03-23 3:00PM EDT | 95.00 | 6.75 | 6.95 | 7.10 | 0.00 | - | 81 | 6,944 | 32.10% |
| GOOG240119P00096000 | 2023-03-22 9:46AM EDT | 96.00 | 6.90 | 7.35 | 7.45 | 0.00 | - | 17 | 2,662 | 31.89% |
| GOOG240119P00097000 | 2023-03-22 1:52PM EDT | 97.00 | 7.20 | 7.65 | 7.80 | 0.00 | - | 118 | 2,497 | 31.65% |
| GOOG240119P00098000 | 2023-03-23 2:06PM EDT | 98.00 | 7.60 | 8.00 | 8.15 | 0.00 | - | 164 | 1,590 | 31.37% |
| GOOG240119P00099000 | 2023-03-23 1:42PM EDT | 99.00 | 7.80 | 8.35 | 8.50 | 0.00 | - | 12 | 2,384 | 31.06% |
| GOOG240119P00100000 | 2023-03-24 9:32AM EDT | 100.00 | 8.78 | 8.75 | 8.90 | +0.43 | +5.15% | 32 | 13,993 | 30.86% |
| GOOG240119P00102500 | 2023-03-23 3:00PM EDT | 102.50 | 9.40 | 9.70 | 9.85 | 0.00 | - | 10 | 5,006 | 30.08% |
| GOOG240119P00105000 | 2023-03-23 3:57PM EDT | 105.00 | 10.40 | 10.80 | 11.00 | 0.00 | - | 17 | 3,631 | 29.62% |
| GOOG240119P00107500 | 2023-03-23 3:55PM EDT | 107.50 | 11.60 | 11.95 | 12.10 | 0.00 | - | 172 | 2,211 | 28.82% |
| GOOG240119P00110000 | 2023-03-23 3:55PM EDT | 110.00 | 12.80 | 13.15 | 13.30 | 0.00 | - | 28 | 5,610 | 28.06% |
| GOOG240119P00112500 | 2023-03-23 3:55PM EDT | 112.50 | 14.10 | 14.55 | 14.70 | 0.00 | - | 4 | 2,872 | 27.59% |
| GOOG240119P00115000 | 2023-03-23 3:55PM EDT | 115.00 | 15.50 | 16.00 | 16.15 | 0.00 | - | 94 | 27,702 | 27.03% |
| GOOG240119P00117500 | 2023-03-22 3:16PM EDT | 117.50 | 16.47 | 15.70 | 20.00 | 0.00 | - | 15 | 27,991 | 32.73% |
| GOOG240119P00120000 | 2023-03-23 2:13PM EDT | 120.00 | 18.93 | 18.05 | 20.10 | +0.62 | +3.39% | 10 | 10,941 | 28.14% |
| GOOG240119P00122500 | 2023-03-17 2:02PM EDT | 122.50 | 22.35 | 19.85 | 21.90 | 0.00 | - | 2 | 2,014 | 27.94% |
| GOOG240119P00125000 | 2023-03-22 10:59AM EDT | 125.00 | 22.03 | 20.05 | 24.80 | 0.00 | - | 5 | 5,208 | 30.79% |
| GOOG240119P00127500 | 2023-03-20 2:06PM EDT | 127.50 | 27.37 | 23.00 | 25.80 | 0.00 | - | 1 | 1,554 | 27.85% |
| GOOG240119P00130000 | 2023-03-20 12:46PM EDT | 130.00 | 29.10 | 24.00 | 28.75 | 0.00 | - | 2 | 2,100 | 30.76% |
| GOOG240119P00132500 | 2023-02-17 12:45PM EDT | 132.50 | 38.45 | 28.50 | 32.90 | 0.00 | - | 2 | 0 | 37.26% |
| GOOG240119P00135000 | 2023-03-22 2:52PM EDT | 135.00 | 28.50 | 28.75 | 32.30 | 0.00 | - | 41 | 714 | 28.66% |
| GOOG240119P00137500 | 2023-02-09 12:38PM EDT | 137.50 | 42.75 | 44.00 | 48.50 | 0.00 | - | 1 | 0 | 63.30% |
| GOOG240119P00138500 | 2023-02-15 10:48AM EDT | 138.50 | 43.75 | 35.95 | 38.70 | 0.00 | - | 2 | 0 | 40.06% |
| GOOG240119P00139000 | 2023-03-20 11:31AM EDT | 139.00 | 36.58 | 31.70 | 36.50 | 0.00 | - | 2 | 0 | 31.40% |
| GOOG240119P00139500 | 2023-02-02 2:34PM EDT | 139.50 | 32.35 | 43.30 | 47.55 | 0.00 | - | 236 | 0 | 56.92% |
| GOOG240119P00140000 | 2023-03-22 1:23PM EDT | 140.00 | 34.60 | 32.50 | 37.50 | 0.00 | - | 41 | 40 | 31.89% |
| GOOG240119P00140500 | 2023-02-02 2:29PM EDT | 140.50 | 33.35 | 44.30 | 48.55 | 0.00 | - | 2 | 0 | 57.49% |
| GOOG240119P00141000 | 2023-02-10 10:40AM EDT | 141.00 | 44.95 | 47.50 | 51.90 | 0.00 | - | 2 | 0 | 65.23% |
| GOOG240119P00141500 | 2023-02-02 2:28PM EDT | 141.50 | 34.30 | 45.30 | 49.55 | 0.00 | - | 80 | 0 | 58.05% |
| GOOG240119P00142000 | 2022-11-22 1:20PM EDT | 142.00 | 45.10 | 51.00 | 56.00 | 0.00 | - | 66 | 0 | 73.20% |
| GOOG240119P00142500 | 2023-02-08 10:57AM EDT | 142.50 | 41.26 | 47.70 | 52.00 | 0.00 | - | 2 | 0 | 62.47% |
| GOOG240119P00143000 | 2023-02-02 3:17PM EDT | 143.00 | 35.80 | 46.80 | 51.05 | 0.00 | - | 146 | 0 | 58.89% |
| GOOG240119P00143500 | 2023-02-02 2:31PM EDT | 143.50 | 36.15 | 47.30 | 51.55 | 0.00 | - | 2 | 0 | 59.16% |
| GOOG240119P00144000 | 2023-03-01 4:42PM EDT | 144.00 | 53.68 | 36.50 | 41.00 | 0.00 | - | 2 | 0 | 31.84% |
| GOOG240119P00144500 | 2023-02-09 10:39AM EDT | 144.50 | 46.45 | 51.00 | 55.50 | 0.00 | - | 2 | 0 | 67.33% |
| GOOG240119P00145000 | 2023-02-03 1:17PM EDT | 145.00 | 37.20 | 48.80 | 53.05 | 0.00 | - | 10 | 0 | 59.98% |
| GOOG240119P00145500 | 2022-10-07 9:35AM EDT | 145.50 | 45.61 | 57.00 | 61.50 | 0.00 | - | 2 | 0 | 81.06% |
| GOOG240119P00146000 | 2022-11-22 2:43PM EDT | 146.00 | 48.85 | 55.00 | 60.00 | 0.00 | - | 68 | 0 | 75.43% |
| GOOG240119P00146500 | 2023-01-19 4:31PM EDT | 146.50 | 50.64 | 49.50 | 54.50 | 0.00 | - | 67 | 0 | 59.61% |
| GOOG240119P00147000 | 2022-10-14 12:09PM EDT | 147.00 | 49.93 | 48.00 | 53.00 | 0.00 | - | 2 | 0 | 54.26% |
| GOOG240119P00147500 | 2022-11-22 3:18PM EDT | 147.50 | 50.60 | 56.50 | 61.50 | 0.00 | - | 252 | 0 | 76.25% |
| GOOG240119P00148000 | 2022-12-06 12:09PM EDT | 148.00 | 50.50 | 58.80 | 62.70 | 0.00 | - | 20 | 0 | 79.80% |
| GOOG240119P00148500 | 2022-10-27 10:26AM EDT | 148.50 | 54.75 | 48.50 | 53.50 | 0.00 | - | 335 | 0 | 52.12% |
| GOOG240119P00149000 | 2022-11-23 4:21PM EDT | 149.00 | 48.00 | 56.50 | 61.50 | 0.00 | - | 440 | 0 | 73.08% |
| GOOG240119P00149500 | 2022-10-26 3:01PM EDT | 149.50 | 56.10 | 49.50 | 54.50 | 0.00 | - | 340 | 0 | 52.62% |
| GOOG240119P00150000 | 2023-03-06 4:44PM EDT | 150.00 | 54.41 | 39.85 | 49.75 | 0.00 | - | 4 | 1 | 44.39% |
| GOOG240119P00150500 | 2022-10-26 3:16PM EDT | 150.50 | 54.98 | 50.50 | 55.50 | 0.00 | - | 880 | 0 | 53.11% |
| GOOG240119P00151000 | 2022-11-23 4:38PM EDT | 151.00 | 50.80 | 58.50 | 63.50 | 0.00 | - | 240 | 0 | 74.12% |
| GOOG240119P00151500 | 2022-10-26 2:59PM EDT | 151.50 | 55.24 | 51.50 | 56.50 | 0.00 | - | 970 | 0 | 53.59% |
| GOOG240119P00152500 | 2022-12-01 2:14PM EDT | 152.50 | 50.80 | 61.00 | 66.00 | 0.00 | - | 4 | 0 | 77.53% |
| GOOG240119P00155000 | 2022-12-27 12:51PM EDT | 155.00 | 66.60 | 53.65 | 58.00 | 0.00 | - | 22 | 0 | 50.11% |
| GOOG240119P00157500 | 2023-03-23 11:18AM EDT | 157.50 | 50.89 | 49.50 | 54.50 | 0.00 | - | 1 | 0 | 37.46% |
| GOOG240119P00160000 | 2023-01-04 11:20AM EDT | 160.00 | 71.60 | 50.90 | 55.05 | 0.00 | - | 4 | 0 | 27.30% |
| GOOG240119P00162500 | 2022-11-15 11:47AM EDT | 162.50 | 63.00 | 68.55 | 72.80 | 0.00 | - | 3 | 0 | 74.73% |
| GOOG240119P00165000 | 2023-03-21 3:40PM EDT | 165.00 | 59.21 | 54.85 | 64.80 | 0.00 | - | 1 | 0 | 50.97% |
| GOOG240119P00167500 | 2022-10-26 12:24PM EDT | 167.50 | 70.09 | 67.50 | 72.50 | 0.00 | - | 8 | 0 | 60.64% |
| GOOG240119P00170000 | 2022-11-14 2:50PM EDT | 170.00 | 73.00 | 72.00 | 77.00 | 0.00 | - | 8 | 0 | 67.62% |
| GOOG240119P00172500 | 2022-09-08 9:36AM EDT | 172.50 | 63.35 | 70.50 | 75.50 | 0.00 | - | 2 | 0 | 56.23% |
| GOOG240119P00175000 | 2023-02-07 11:16AM EDT | 175.00 | 70.60 | 77.15 | 81.55 | 0.00 | - | 2 | 0 | 69.17% |
| GOOG240119P00177500 | 2022-10-19 11:34AM EDT | 177.50 | 76.25 | 77.00 | 82.00 | 0.00 | - | 2 | 0 | 62.96% |
| GOOG240119P00180000 | 2023-03-21 3:40PM EDT | 180.00 | 74.10 | 72.00 | 77.00 | 0.00 | - | 1 | 0 | 45.30% |
| GOOG240119P00182500 | 2022-09-16 9:44AM EDT | 182.50 | 80.00 | 83.00 | 88.00 | 0.00 | - | 1 | 0 | 67.90% |
| GOOG240119P00185000 | 2022-11-07 3:36PM EDT | 185.00 | 96.25 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 74.80% |
| GOOG240119P00187500 | 2022-09-27 12:14PM EDT | 187.50 | 89.83 | 92.00 | 95.80 | 0.00 | - | 8 | 0 | 79.75% |
| GOOG240119P00190000 | 2023-03-13 12:24PM EDT | 190.00 | 97.61 | 82.00 | 87.00 | 0.00 | - | 2 | 0 | 48.33% |
| GOOG240119P00192500 | 2022-09-29 10:18AM EDT | 192.50 | 95.70 | 93.50 | 98.50 | 0.00 | - | 2 | 0 | 72.89% |
| GOOG240119P00195000 | 2023-03-23 11:16AM EDT | 195.00 | 90.45 | 87.05 | 92.00 | 0.00 | - | 2 | 0 | 49.76% |
| GOOG240119P00197500 | 2023-02-09 4:38PM EDT | 197.50 | 102.70 | 104.00 | 108.40 | 0.00 | - | 4 | 0 | 89.69% |
| GOOG240119P00200000 | 2023-03-13 12:29PM EDT | 200.00 | 107.16 | 92.05 | 96.95 | 0.00 | - | 169 | 0 | 50.89% |
| GOOG240119P00205000 | 2023-03-13 2:54PM EDT | 205.00 | 112.16 | 97.05 | 101.95 | 0.00 | - | 2 | 0 | 52.22% |
| GOOG240119P00210000 | 2023-02-09 4:33PM EDT | 210.00 | 115.38 | 116.50 | 121.00 | 0.00 | - | 200 | 0 | 93.82% |
| GOOG240119P00215000 | 2023-02-09 4:34PM EDT | 215.00 | 120.32 | 121.50 | 125.90 | 0.00 | - | 352 | 0 | 95.18% |
| GOOG240119P00220000 | 2023-02-09 4:36PM EDT | 220.00 | 125.15 | 126.50 | 130.90 | 0.00 | - | 448 | 0 | 96.64% |
| GOOG240119P00225000 | 2023-03-16 3:40PM EDT | 225.00 | 123.49 | 117.00 | 122.00 | 0.00 | - | 30 | 0 | 57.39% |
| GOOG240119P01040000 | 2022-07-15 10:40AM EDT | 1,040.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| GOOG240119P01060000 | 2022-06-08 3:16PM EDT | 1,060.00 | 19.61 | 14.00 | 23.50 | 0.00 | - | 6 | 4 | 0.00% |
| GOOG240119P01100000 | 2022-06-13 9:54AM EDT | 1,100.00 | 29.70 | 20.20 | 29.50 | 0.00 | - | - | 5 | 0.00% |
| GOOG240119P01140000 | 2022-05-31 1:29PM EDT | 1,140.00 | 28.44 | 25.50 | 35.40 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240119P01180000 | 2022-06-09 2:52PM EDT | 1,180.00 | 28.62 | 22.10 | 31.50 | 0.00 | - | 7 | 9 | 0.00% |
| GOOG240119P01200000 | 2022-07-07 9:33AM EDT | 1,200.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| GOOG240119P01220000 | 2022-06-09 2:52PM EDT | 1,220.00 | 32.42 | 25.30 | 35.00 | 0.00 | - | 8 | 17 | 0.00% |
| GOOG240119P01240000 | 2022-06-09 2:46PM EDT | 1,240.00 | 34.37 | 27.00 | 36.90 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240119P01260000 | 2022-06-13 3:42PM EDT | 1,260.00 | 49.80 | 37.00 | 45.80 | 0.00 | - | 10 | 13 | 0.00% |
| GOOG240119P01280000 | 2022-06-29 2:58PM EDT | 1,280.00 | 42.64 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| GOOG240119P01300000 | 2022-07-06 3:18PM EDT | 1,300.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.00% |
| GOOG240119P01320000 | 2022-06-15 11:47AM EDT | 1,320.00 | 54.00 | 43.00 | 52.50 | 0.00 | - | 10 | 143 | 0.00% |
| GOOG240119P01340000 | 2022-07-15 10:40AM EDT | 1,340.00 | 49.91 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| GOOG240119P01360000 | 2022-05-12 9:39AM EDT | 1,360.00 | 62.27 | 51.50 | 61.50 | 0.00 | - | 1 | 76 | 0.00% |
| GOOG240119P01380000 | 2022-07-15 2:54PM EDT | 1,380.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GOOG240119P01400000 | 2022-06-30 10:06AM EDT | 1,400.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| GOOG240119P01420000 | 2022-06-14 1:57PM EDT | 1,420.00 | 73.00 | 59.50 | 68.60 | 0.00 | - | 3 | 75 | 0.00% |
| GOOG240119P01440000 | 2022-06-14 9:54AM EDT | 1,440.00 | 79.85 | 63.00 | 71.70 | 0.00 | - | 1 | 22 | 0.00% |
| GOOG240119P01460000 | 2022-06-16 2:12PM EDT | 1,460.00 | 85.00 | 63.50 | 72.50 | 0.00 | - | 1 | 27 | 0.00% |
| GOOG240119P01480000 | 2022-05-24 1:08PM EDT | 1,480.00 | 93.05 | 65.50 | 74.90 | 0.00 | - | 3 | 18 | 0.00% |
| GOOG240119P01500000 | 2022-06-29 2:58PM EDT | 1,500.00 | 75.36 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| GOOG240119P01520000 | 2022-06-08 10:39AM EDT | 1,520.00 | 70.80 | 61.00 | 69.60 | 0.00 | - | 4 | 5 | 0.00% |
| GOOG240119P01540000 | 2022-07-15 10:14AM EDT | 1,540.00 | 80.61 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| GOOG240119P01560000 | 2022-07-07 1:21PM EDT | 1,560.00 | 78.79 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOG240119P01580000 | 2022-05-09 10:45AM EDT | 1,580.00 | 97.00 | 76.20 | 83.00 | 0.00 | - | 8 | 27 | 0.00% |
| GOOG240119P01600000 | 2022-07-07 1:21PM EDT | 1,600.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| GOOG240119P01620000 | 2022-06-07 10:45AM EDT | 1,620.00 | 90.07 | 82.00 | 89.90 | 0.00 | - | 4 | 47 | 0.00% |
| GOOG240119P01640000 | 2022-06-13 10:37AM EDT | 1,640.00 | 125.43 | 98.00 | 106.90 | 0.00 | - | 5 | 41 | 0.00% |
| GOOG240119P01660000 | 2022-05-23 11:26AM EDT | 1,660.00 | 113.03 | 100.50 | 116.10 | 0.00 | - | 5 | 20 | 0.00% |
| GOOG240119P01680000 | 2022-06-22 12:20PM EDT | 1,680.00 | 113.30 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| GOOG240119P01700000 | 2022-06-27 11:04AM EDT | 1,700.00 | 97.90 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 0.00% |
| GOOG240119P01720000 | 2022-03-22 10:49AM EDT | 1,720.00 | 64.95 | 76.00 | 84.40 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240119P01740000 | 2022-04-29 11:12AM EDT | 1,740.00 | 115.80 | 120.00 | 134.20 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240119P01760000 | 2022-05-09 9:31AM EDT | 1,760.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240119P01780000 | 2022-05-19 9:58AM EDT | 1,780.00 | 142.00 | 149.50 | 165.00 | 0.00 | - | 1 | 43 | 0.00% |
| GOOG240119P01800000 | 2022-07-14 12:38PM EDT | 1,800.00 | 148.01 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| GOOG240119P01820000 | 2022-05-11 1:47PM EDT | 1,820.00 | 162.50 | 148.50 | 164.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240119P01840000 | 2022-05-09 11:49AM EDT | 1,840.00 | 160.00 | 131.50 | 145.50 | 0.00 | - | 4 | 6 | 0.00% |
| GOOG240119P01860000 | 2022-05-02 3:18PM EDT | 1,860.00 | 156.20 | 149.00 | 165.00 | 0.00 | - | 5 | 37 | 0.00% |
| GOOG240119P01880000 | 2022-05-26 3:55PM EDT | 1,880.00 | 188.40 | 131.00 | 146.30 | 0.00 | - | 4 | 8 | 0.00% |
| GOOG240119P01900000 | 2022-07-14 12:42PM EDT | 1,900.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| GOOG240119P01920000 | 2022-03-23 12:40PM EDT | 1,920.00 | 99.00 | 162.00 | 180.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG240119P01940000 | 2022-07-01 9:47AM EDT | 1,940.00 | 205.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOG240119P01960000 | 2022-05-25 9:44AM EDT | 1,960.00 | 242.46 | 173.00 | 188.00 | 0.00 | - | 1 | 21 | 0.00% |
| GOOG240119P01980000 | 2022-05-24 11:47AM EDT | 1,980.00 | 256.03 | 189.00 | 205.00 | 0.00 | - | 10 | 47 | 0.00% |
| GOOG240119P02000000 | 2022-07-15 1:09PM EDT | 2,000.00 | 203.55 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 0.00% |
| GOOG240119P02050000 | 2022-07-01 12:06PM EDT | 2,050.00 | 256.50 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| GOOG240119P02100000 | 2022-07-14 1:52PM EDT | 2,100.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 27 | 79 | 0.00% |
| GOOG240119P02150000 | 2022-07-14 9:31AM EDT | 2,150.00 | 277.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| GOOG240119P02200000 | 2022-07-06 12:53PM EDT | 2,200.00 | 282.50 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| GOOG240119P02250000 | 2022-07-07 3:44PM EDT | 2,250.00 | 268.15 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| GOOG240119P02300000 | 2022-07-13 10:17AM EDT | 2,300.00 | 329.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1,326 | 0.00% |
| GOOG240119P02350000 | 2022-07-12 11:44AM EDT | 2,350.00 | 335.00 | 0.00 | 0.00 | 0.00 | - | 22 | 1,431 | 0.00% |
| GOOG240119P02400000 | 2022-07-13 11:25AM EDT | 2,400.00 | 375.00 | 0.00 | 0.00 | 0.00 | - | 1 | 493 | 0.00% |
| GOOG240119P02450000 | 2022-06-23 2:29PM EDT | 2,450.00 | 424.00 | 0.00 | 0.00 | 0.00 | - | 13 | 159 | 0.00% |
| GOOG240119P02500000 | 2022-07-11 9:36AM EDT | 2,500.00 | 401.80 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 0.00% |
| GOOG240119P02550000 | 2022-07-01 12:06PM EDT | 2,550.00 | 534.13 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| GOOG240119P02600000 | 2022-07-01 12:03PM EDT | 2,600.00 | 570.18 | 0.00 | 0.00 | 0.00 | - | 2 | 3,684 | 0.00% |
| GOOG240119P02650000 | 2022-07-01 11:35AM EDT | 2,650.00 | 600.12 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOG240119P02700000 | 2022-07-01 11:37AM EDT | 2,700.00 | 637.63 | 0.00 | 0.00 | 0.00 | - | 12 | 293 | 0.00% |
| GOOG240119P02750000 | 2022-07-01 10:17AM EDT | 2,750.00 | 671.65 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 0.00% |
| GOOG240119P02770000 | 2022-06-30 1:05PM EDT | 2,770.00 | 654.40 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 0.00% |
| GOOG240119P02780000 | 2022-06-30 12:54PM EDT | 2,780.00 | 662.87 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| GOOG240119P02790000 | 2022-06-08 12:20PM EDT | 2,790.00 | 577.56 | 543.00 | 561.00 | 0.00 | - | 6 | 41 | 0.00% |
| GOOG240119P02800000 | 2022-07-05 3:06PM EDT | 2,800.00 | 645.75 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| GOOG240119P02810000 | 2022-06-08 2:03PM EDT | 2,810.00 | 599.43 | 555.50 | 573.50 | 0.00 | - | 2 | 13 | 0.00% |
| GOOG240119P02820000 | 2022-06-08 12:14PM EDT | 2,820.00 | 598.43 | 562.50 | 580.50 | 0.00 | - | 2 | 15 | 0.00% |
| GOOG240119P02830000 | 2022-06-23 2:02PM EDT | 2,830.00 | 685.29 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| GOOG240119P02840000 | 2022-06-23 2:59PM EDT | 2,840.00 | 687.70 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| GOOG240119P02850000 | 2022-06-23 12:23PM EDT | 2,850.00 | 691.65 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| GOOG240119P02860000 | 2022-06-23 12:28PM EDT | 2,860.00 | 698.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| GOOG240119P02870000 | 2022-07-01 9:47AM EDT | 2,870.00 | 757.25 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| GOOG240119P02880000 | 2022-06-23 11:16AM EDT | 2,880.00 | 705.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GOOG240119P02890000 | 2022-06-23 11:16AM EDT | 2,890.00 | 713.82 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| GOOG240119P02900000 | 2022-06-23 11:12AM EDT | 2,900.00 | 720.25 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| GOOG240119P02910000 | 2022-06-23 2:32PM EDT | 2,910.00 | 744.21 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| GOOG240119P02920000 | 2022-06-23 2:28PM EDT | 2,920.00 | 754.44 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 0.00% |
| GOOG240119P02930000 | 2022-06-23 2:33PM EDT | 2,930.00 | 759.79 | 0.00 | 0.00 | 0.00 | - | 35 | 29 | 0.00% |
| GOOG240119P02940000 | 2022-06-23 2:30PM EDT | 2,940.00 | 769.70 | 0.00 | 0.00 | 0.00 | - | 28 | 14 | 0.00% |
| GOOG240119P02950000 | 2022-06-23 2:34PM EDT | 2,950.00 | 775.68 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| GOOG240119P02960000 | 2022-06-23 2:09PM EDT | 2,960.00 | 791.25 | 0.00 | 0.00 | 0.00 | - | 22 | 36 | 0.00% |
| GOOG240119P02970000 | 2022-06-23 1:47PM EDT | 2,970.00 | 804.00 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| GOOG240119P02980000 | 2022-06-23 1:12PM EDT | 2,980.00 | 806.00 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| GOOG240119P02990000 | 2022-06-23 1:47PM EDT | 2,990.00 | 819.87 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| GOOG240119P03000000 | 2022-07-12 9:49AM EDT | 3,000.00 | 745.13 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 0.00% |
| GOOG240119P03010000 | 2022-06-17 10:59AM EDT | 3,010.00 | 921.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GOOG240119P03020000 | 2022-07-12 9:49AM EDT | 3,020.00 | 760.88 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOG240119P03030000 | 2022-06-08 1:54PM EDT | 3,030.00 | 768.50 | 712.50 | 730.50 | 0.00 | - | 8 | 23 | 0.00% |
| GOOG240119P03050000 | 2022-06-17 10:59AM EDT | 3,050.00 | 956.75 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| GOOG240119P03100000 | 2022-06-17 11:08AM EDT | 3,100.00 | 987.64 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GOOG240119P03150000 | 2022-06-24 9:30AM EDT | 3,150.00 | 908.45 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GOOG240119P03200000 | 2022-06-17 11:25AM EDT | 3,200.00 | 1,078.93 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| GOOG240119P03250000 | 2022-06-16 12:51PM EDT | 3,250.00 | 1,129.01 | 1,010.00 | 1,028.00 | 0.00 | - | 10 | 13 | 0.00% |
| GOOG240119P03300000 | 2022-06-16 12:51PM EDT | 3,300.00 | 1,179.01 | 1,055.50 | 1,073.50 | 0.00 | - | 10 | 24 | 0.00% |
| GOOG240119P03350000 | 2022-07-13 10:17AM EDT | 3,350.00 | 1,096.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOG240119P03400000 | 2022-06-08 1:56PM EDT | 3,400.00 | 1,079.94 | 1,018.50 | 1,036.50 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG240119P03450000 | 2022-06-08 2:03PM EDT | 3,450.00 | 1,122.06 | 1,063.50 | 1,081.50 | 0.00 | - | 2 | 7 | 0.00% |
| GOOG240119P03500000 | 2022-05-23 10:36AM EDT | 3,500.00 | 1,282.61 | 1,243.00 | 1,262.00 | 0.00 | - | 20 | 32 | 0.00% |
| GOOG240119P03550000 | 2022-06-07 3:17PM EDT | 3,550.00 | 1,224.50 | 1,172.00 | 1,190.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOG240119P03600000 | 2022-05-24 3:29PM EDT | 3,600.00 | 1,494.70 | 1,341.00 | 1,359.90 | 0.00 | - | 2 | 6 | 0.00% |
| GOOG240119P03650000 | 2022-04-08 3:32PM EDT | 3,650.00 | 1,016.48 | 1,339.00 | 1,358.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240119P03700000 | 2022-03-30 12:36PM EDT | 3,700.00 | 932.75 | 1,399.00 | 1,418.00 | 0.00 | - | 22 | 4 | 0.00% |
| GOOG240119P03750000 | 2022-03-25 9:30AM EDT | 3,750.00 | 1,001.20 | 1,371.50 | 1,389.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240119P03800000 | 2022-06-23 1:54PM EDT | 3,800.00 | 1,570.76 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG240119P03850000 | 2022-03-30 12:35PM EDT | 3,850.00 | 1,056.45 | 1,544.50 | 1,563.50 | 0.00 | - | 20 | 12 | 0.00% |
| GOOG240119P03900000 | 2022-06-23 1:54PM EDT | 3,900.00 | 1,670.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240119P03950000 | 2022-05-24 11:47AM EDT | 3,950.00 | 1,850.50 | 1,686.00 | 1,705.50 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240119P04000000 | 2022-05-11 9:47AM EDT | 4,000.00 | 1,691.26 | 1,744.50 | 1,764.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240119P04100000 | 2022-03-30 10:06AM EDT | 4,100.00 | 1,271.29 | 1,790.50 | 1,809.50 | 0.00 | - | 10 | 10 | 0.00% |
| GOOG240119P04200000 | 2022-06-21 9:38AM EDT | 4,200.00 | 1,976.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240119P04300000 | 2022-05-12 9:38AM EDT | 4,300.00 | 2,050.00 | 2,061.50 | 2,081.50 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240119P04400000 | 2022-04-29 3:12PM EDT | 4,400.00 | 2,080.00 | 2,134.50 | 2,154.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240119P04500000 | 2022-05-24 9:31AM EDT | 4,500.00 | 2,410.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
