Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.299,12+1,36 (+0,06%)
Ab 1:57PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG210423C011000002021-04-13 10:40AM EDT1,100.001,166.201,200.801,209.000.00-11323.27%
GOOG210423C013400002021-04-13 3:33PM EDT1,340.00933.50960.60970.200.00-22248.57%
GOOG210423C013700002021-04-12 2:17PM EDT1,370.00874.90930.80938.500.00--1234.42%
GOOG210423C015000002021-04-19 12:00AM EDT1,500.00790.00800.80807.900.00--1196.36%
GOOG210423C015300002021-04-08 11:52AM EDT1,530.00731.71770.80778.900.00-88191.54%
GOOG210423C015800002021-04-12 11:12AM EDT1,580.00682.10720.90728.700.00--3178.22%
GOOG210423C016000002021-04-13 10:09AM EDT1,600.00680.10699.90708.400.00-510169.37%
GOOG210423C016300002021-04-19 1:39PM EDT1,630.00674.43670.70678.80+39.81+6.27%14165.27%
GOOG210423C016500002021-04-12 11:10AM EDT1,650.00641.06650.70658.300.00-13158.95%
GOOG210423C016600002021-04-12 11:14AM EDT1,660.00601.49640.70648.200.00-12156.23%
GOOG210423C016700002021-04-09 3:20PM EDT1,670.00602.91630.70638.700.00-88155.09%
GOOG210423C016900002021-04-12 11:18AM EDT1,690.00569.65610.80619.100.00--1151.45%
GOOG210423C017000002021-04-09 3:00PM EDT1,700.00572.95600.80608.600.00-66147.78%
GOOG210423C017200002021-04-19 12:00AM EDT1,720.00571.44580.70589.400.00--6144.63%
GOOG210423C017300002021-04-19 12:00AM EDT1,730.00562.96570.70579.700.00--4142.90%
GOOG210423C017500002021-04-12 12:14PM EDT1,750.00505.70550.90558.800.00--1136.49%
GOOG210423C017700002021-04-19 12:00AM EDT1,770.00524.84531.00538.800.00--1131.96%
GOOG210423C018000002021-04-01 10:22AM EDT1,800.00317.00500.60509.300.00-12125.11%
GOOG210423C018100002021-04-01 10:26AM EDT1,810.00305.10490.70499.300.00-22122.97%
GOOG210423C018200002021-04-01 10:26AM EDT1,820.00288.50480.90488.800.00-22120.01%
GOOG210423C018500002021-04-05 12:34PM EDT1,850.00410.30450.70457.800.00-22110.59%
GOOG210423C018800002021-04-16 11:54AM EDT1,880.00409.77421.00427.900.00-1014104.62%
GOOG210423C019000002021-04-19 1:39PM EDT1,900.00404.43400.60407.90+51.60+14.62%11199.33%
GOOG210423C019100002021-04-15 10:29AM EDT1,910.00370.00391.90395.800.00-2295.51%
GOOG210423C019200002021-04-15 3:49PM EDT1,920.00384.50380.80389.400.00-1197.96%
GOOG210423C019250002021-04-05 3:48PM EDT1,925.00330.30375.90384.000.00-4896.30%
GOOG210423C019400002021-03-26 3:35PM EDT1,940.00112.99360.90369.000.00-2192.90%
GOOG210423C019500002021-04-19 1:13PM EDT1,950.00346.90351.20359.20+40.80+13.33%2491.47%
GOOG210423C019700002021-04-05 9:43AM EDT1,970.00219.20331.50337.500.00-1284.63%
GOOG210423C019750002021-04-05 11:13AM EDT1,975.00237.40326.00333.700.00--284.67%
GOOG210423C019800002021-03-23 3:27PM EDT1,980.00106.08321.00328.800.00-1083.71%
GOOG210423C019900002021-04-07 3:59PM EDT1,990.00259.00311.10320.200.00--183.75%
GOOG210423C019950002021-04-05 10:00AM EDT1,995.00198.10306.10312.900.00-2279.07%
GOOG210423C020000002021-04-19 10:29AM EDT2,000.00301.00301.10309.20+1.38+0.46%73879.98%
GOOG210423C020050002021-04-19 12:00AM EDT2,005.00289.72295.90302.900.00--176.52%
GOOG210423C020075002021-04-19 12:00AM EDT2,007.50292.56293.50301.000.00--177.07%
GOOG210423C020100002021-04-13 1:04PM EDT2,010.00302.29290.90298.40+46.97+18.40%1176.20%
GOOG210423C020125002021-04-19 12:00AM EDT2,012.50246.80288.40296.500.00--176.56%
GOOG210423C020150002021-04-16 3:24PM EDT2,015.00282.77286.50293.300.00-31475.84%
GOOG210423C020175002021-03-26 3:31PM EDT2,017.5064.50283.70290.300.00-101174.07%
GOOG210423C020200002021-04-01 11:21AM EDT2,020.00292.53281.30288.10+180.33+160.72%1974.12%
GOOG210423C020250002021-04-08 9:47AM EDT2,025.00244.55276.00283.800.00-101273.60%
GOOG210423C020275002021-04-08 9:47AM EDT2,027.50242.06273.60281.300.00-101173.19%
GOOG210423C020300002021-04-14 11:05AM EDT2,030.00237.33271.30279.300.00-21073.62%
GOOG210423C020325002021-03-25 1:15PM EDT2,032.5067.71268.70275.400.00--170.89%
GOOG210423C020350002021-04-06 2:16PM EDT2,035.00192.68266.40274.800.00-12973.32%
GOOG210423C020375002021-04-01 3:27PM EDT2,037.50109.90263.90270.600.00-20970.36%
GOOG210423C020400002021-04-09 2:21PM EDT2,040.00240.35261.20267.900.00-1869.22%
GOOG210423C020425002021-04-13 10:21AM EDT2,042.50226.00258.60265.800.00-4269.10%
GOOG210423C020450002021-04-16 12:49PM EDT2,045.00246.47256.20262.800.00-41167.96%
GOOG210423C020475002021-04-05 1:42PM EDT2,047.50195.76253.60260.700.00-1267.84%
GOOG210423C020500002021-04-19 1:27PM EDT2,050.00250.86251.60257.70+13.16+5.54%12867.29%
GOOG210423C020525002021-04-15 11:20AM EDT2,052.50235.28248.60256.500.00-1267.84%
GOOG210423C020550002021-04-13 2:17PM EDT2,055.00209.72246.10253.000.00-21965.88%
GOOG210423C020575002021-04-13 10:13AM EDT2,057.50217.30244.10250.500.00-21366.03%
GOOG210423C020600002021-04-14 2:22PM EDT2,060.00205.58241.20248.200.00-11665.19%
GOOG210423C020625002021-04-05 11:38AM EDT2,062.50159.00239.00246.000.00-1465.45%
GOOG210423C020650002021-04-14 10:05AM EDT2,065.00203.95236.20243.700.00-13464.75%
GOOG210423C020675002021-04-01 10:21AM EDT2,067.5078.10234.30240.400.00-1263.92%
GOOG210423C020700002021-04-16 3:41PM EDT2,070.00228.71231.10239.200.00-31364.15%
GOOG210423C020725002021-03-31 12:12PM EDT2,072.5060.00228.20236.200.00-1362.39%
GOOG210423C020750002021-04-15 1:08PM EDT2,075.00223.30226.50233.100.00-210462.10%
GOOG210423C020775002021-04-13 10:13AM EDT2,077.50197.60223.80231.000.00-2661.80%
GOOG210423C020800002021-04-12 3:56PM EDT2,080.00186.31221.60228.200.00-1561.24%
GOOG210423C020850002021-04-12 3:20PM EDT2,085.00205.10216.40223.800.00-21260.62%
GOOG210423C020875002021-04-05 12:26PM EDT2,087.50146.00214.10221.100.00-1660.05%
GOOG210423C020900002021-04-14 10:29AM EDT2,090.00179.61211.50218.100.00-23258.73%
GOOG210423C021000002021-04-19 12:28PM EDT2,100.00193.60202.70208.10-4.05-2.05%536357.93%
GOOG210423C021025002021-04-19 9:37AM EDT2,102.50211.00199.50205.50+37.95+21.93%1456.40%
GOOG210423C021050002021-04-16 2:21PM EDT2,105.00191.05196.50203.800.00-124056.19%
GOOG210423C021100002021-04-16 2:21PM EDT2,110.00191.49192.50197.80+4.03+2.15%21555.05%
GOOG210423C021150002021-04-16 3:30PM EDT2,115.00182.65188.20192.500.00-1654.36%
GOOG210423C021200002021-04-14 3:12PM EDT2,120.00143.61182.50187.800.00-51152.76%
GOOG210423C021250002021-04-15 1:10PM EDT2,125.00173.70177.00183.400.00-11451.72%
GOOG210423C021300002021-04-19 10:31AM EDT2,130.00173.93172.40177.90+7.43+4.46%32150.46%
GOOG210423C021350002021-04-09 3:25PM EDT2,135.00146.84168.10172.800.00-1354.68%
GOOG210423C021400002021-04-19 12:51PM EDT2,140.00153.02162.70168.10-9.68-5.95%12354.01%
GOOG210423C021450002021-04-16 2:46PM EDT2,145.00154.79158.10163.300.00-261353.13%
GOOG210423C021500002021-04-16 3:36PM EDT2,150.00150.00153.10158.60+1.53+1.03%15852.40%
GOOG210423C021600002021-04-16 3:15PM EDT2,160.00136.63143.10149.000.00-111950.55%
GOOG210423C021700002021-04-16 2:15PM EDT2,170.00130.41132.80140.00+1.11+0.86%23249.58%
GOOG210423C021750002021-04-16 10:50AM EDT2,175.00120.62128.50134.400.00-103147.32%
GOOG210423C021800002021-04-19 12:17PM EDT2,180.00121.10124.10129.70-3.60-2.89%14646.48%
GOOG210423C021850002021-04-12 10:58AM EDT2,185.0079.40118.80124.400.00-5744.70%
GOOG210423C021900002021-04-16 3:54PM EDT2,190.00113.39113.70121.100.00-62945.88%
GOOG210423C021950002021-04-16 3:51PM EDT2,195.00108.18109.50115.600.00-11343.80%
GOOG210423C022000002021-04-19 1:21PM EDT2,200.00103.50105.70110.100.00-2235141.72%
GOOG210423C022050002021-04-15 11:09AM EDT2,205.0090.20100.70105.700.00--241.20%
GOOG210423C022100002021-04-15 1:28PM EDT2,210.0094.5095.90100.800.00-111539.94%
GOOG210423C022150002021-04-16 3:35PM EDT2,215.0085.4891.3096.600.00-11439.60%
GOOG210423C022200002021-04-16 3:25PM EDT2,220.0081.4686.9091.200.00-144737.65%
GOOG210423C022225002021-04-15 1:52PM EDT2,222.5083.4083.9089.100.00-2937.45%
GOOG210423C022250002021-04-15 9:44AM EDT2,225.0079.6082.6086.600.00-11336.72%
GOOG210423C022275002021-04-14 3:54PM EDT2,227.5047.3080.6085.000.00-1437.11%
GOOG210423C022300002021-04-16 10:47AM EDT2,230.0068.8378.0082.300.00-124936.13%
GOOG210423C022325002021-04-13 12:28PM EDT2,232.5068.4076.0080.000.00-1435.63%
GOOG210423C022350002021-04-15 10:38AM EDT2,235.0066.9473.3077.900.00-3335.36%
GOOG210423C022375002021-04-13 3:53PM EDT2,237.5053.7071.0076.000.00-1235.30%
GOOG210423C022400002021-04-16 2:49PM EDT2,240.0064.9069.7073.600.00-64834.65%
GOOG210423C022425002021-04-13 9:55AM EDT2,242.5048.8066.9071.000.00-2433.76%
GOOG210423C022450002021-04-19 10:11AM EDT2,245.0056.8064.5069.10-3.19-5.32%12533.66%
GOOG210423C022475002021-04-13 3:22PM EDT2,247.5064.9062.6067.400.00-21033.76%
GOOG210423C022500002021-04-19 12:34PM EDT2,250.0052.0061.5065.00-6.98-11.83%485833.06%
GOOG210423C022525002021-04-16 9:41AM EDT2,252.5054.8458.1062.600.00-1432.35%
GOOG210423C022550002021-04-19 12:40PM EDT2,255.0046.8057.1060.30-1.00-2.09%61231.75%
GOOG210423C022575002021-04-19 9:53AM EDT2,257.5051.0055.0058.700.00-21531.87%
GOOG210423C022600002021-04-19 1:08PM EDT2,260.0045.0553.2056.00-5.08-10.13%79530.81%
GOOG210423C022625002021-04-19 9:58AM EDT2,262.5055.3050.5055.20+9.30+20.22%25431.72%
GOOG210423C022650002021-04-19 1:14PM EDT2,265.0047.9849.2052.10-0.32-0.66%114830.22%
GOOG210423C022675002021-04-19 11:59AM EDT2,267.5042.5747.7050.70-1.73-3.91%75030.46%
GOOG210423C022700002021-04-19 1:16PM EDT2,270.0043.0046.2048.80+1.22+2.92%1213830.15%
GOOG210423C022725002021-04-19 9:53AM EDT2,272.5036.1044.7046.50-4.90-11.95%32329.43%
GOOG210423C022750002021-04-19 1:34PM EDT2,275.0042.0042.9045.40+3.56+9.26%476729.87%
GOOG210423C022800002021-04-19 11:26AM EDT2,280.0032.5040.1041.90-3.54-9.82%4910329.39%
GOOG210423C022850002021-04-19 1:21PM EDT2,285.0034.5036.3037.90+0.85+2.53%246628.33%
GOOG210423C022900002021-04-19 1:32PM EDT2,290.0032.0033.3034.90+1.74+5.75%7112028.11%
GOOG210423C022950002021-04-19 1:31PM EDT2,295.0029.2030.4032.00+3.10+11.88%6939627.87%
GOOG210423C023000002021-04-19 1:39PM EDT2,300.0028.8728.2029.10+5.76+24.92%9791,51227.51%
GOOG210423C023050002021-04-19 1:26PM EDT2,305.0024.0625.8026.60+2.40+11.08%14418427.39%
GOOG210423C023100002021-04-19 1:13PM EDT2,310.0019.9022.9024.20+0.90+4.74%27239727.25%
GOOG210423C023150002021-04-19 1:03PM EDT2,315.0016.9820.8021.90-2.02-10.63%497627.06%
GOOG210423C023200002021-04-19 1:20PM EDT2,320.0017.6018.8019.70+1.89+12.03%10119426.85%
GOOG210423C023250002021-04-19 1:23PM EDT2,325.0015.4016.9017.80+1.40+10.00%1196126.79%
GOOG210423C023300002021-04-19 1:39PM EDT2,330.0015.7615.3016.10+3.16+25.08%6612326.80%
GOOG210423C023350002021-04-19 1:38PM EDT2,335.0014.4413.7014.50+3.09+27.22%671926.78%
GOOG210423C023400002021-04-19 1:38PM EDT2,340.0012.9512.5013.10+3.10+31.47%10129126.85%
GOOG210423C023500002021-04-19 1:36PM EDT2,350.0010.5010.0010.50+2.80+36.36%55219526.85%
GOOG210423C023600002021-04-19 1:28PM EDT2,360.007.408.208.60+0.70+10.45%29425027.21%
GOOG210423C023700002021-04-19 1:30PM EDT2,370.005.806.607.00+0.66+12.84%2517627.55%
GOOG210423C023800002021-04-19 1:32PM EDT2,380.005.005.205.70+0.70+16.28%26621327.93%
GOOG210423C023900002021-04-19 1:16PM EDT2,390.003.804.204.70+0.38+11.11%20713028.43%
GOOG210423C024000002021-04-19 1:36PM EDT2,400.003.703.504.00+1.15+45.10%38544829.19%
GOOG210423C024100002021-04-19 1:40PM EDT2,410.003.002.903.30+0.70+30.43%518729.68%
GOOG210423C024200002021-04-19 12:59PM EDT2,420.001.912.352.65-0.02-1.04%449529.97%
GOOG210423C024300002021-04-19 10:54AM EDT2,430.002.212.102.25+0.76+52.41%184830.65%
GOOG210423C024400002021-04-19 1:11PM EDT2,440.001.301.651.90+0.19+17.12%4816331.28%
GOOG210423C024500002021-04-19 1:19PM EDT2,450.001.351.351.60+0.14+11.57%5023531.86%
GOOG210423C024600002021-04-19 12:47PM EDT2,460.001.001.151.40-1.00-50.00%391532.65%
GOOG210423C024700002021-04-19 10:41AM EDT2,470.001.200.951.20-1.05-46.67%631733.30%
GOOG210423C024800002021-04-19 9:38AM EDT2,480.001.600.801.00+0.75+88.24%72533.77%
GOOG210423C024900002021-04-19 1:36PM EDT2,490.000.950.650.95+0.30+46.15%11434.95%
GOOG210423C025000002021-04-19 12:58PM EDT2,500.000.550.550.85-0.15-21.43%4811335.77%
GOOG210423C025100002021-04-19 11:40AM EDT2,510.000.550.201.05-0.45-45.00%722238.46%
GOOG210423C025200002021-04-19 1:35PM EDT2,520.000.880.401.10-0.22-20.00%1810340.21%
GOOG210423C025300002021-04-19 1:28PM EDT2,530.000.500.150.90-0.65-56.52%61140.34%
GOOG210423C025400002021-04-19 9:33AM EDT2,540.001.000.001.450.00-6445.07%
GOOG210423C025500002021-04-19 12:38PM EDT2,550.000.050.000.85-0.50-90.91%338642.74%
GOOG210423C025600002021-04-19 10:03AM EDT2,560.000.400.001.400.00-972347.69%
GOOG210423C025700002021-04-19 9:39AM EDT2,570.000.700.001.40-0.15-17.65%84149.12%
GOOG210423C025800002021-04-12 10:41AM EDT2,580.000.900.001.200.00--249.29%
GOOG210423C026000002021-04-19 11:34AM EDT2,600.000.380.000.45-0.86-69.35%282445.34%
GOOG210423C026300002021-04-12 11:42AM EDT2,630.000.550.001.350.00--151.61%
GOOG210423C026500002021-04-19 11:44AM EDT2,650.000.150.001.35-0.40-72.73%11954.10%
GOOG210423C026600002021-04-13 9:38AM EDT2,660.000.600.001.350.00-1155.32%
GOOG210423C026800002021-04-16 12:07PM EDT2,680.000.350.000.600.00-3652.30%
GOOG210423C026900002021-04-14 2:32PM EDT2,690.000.250.001.350.00-161158.96%
GOOG210423C027000002021-04-16 3:47PM EDT2,700.000.010.000.000.00-232625.00%
GOOG210423C027100002021-04-12 10:56AM EDT2,710.000.500.001.350.00--1261.35%
GOOG210423C027500002021-04-12 10:40AM EDT2,750.000.300.001.350.00-101166.02%
GOOG210423C028000002021-04-12 9:37AM EDT2,800.000.240.000.200.00-21258.40%
GOOG210423C028300002021-04-14 2:00PM EDT2,830.000.100.001.350.00-101175.02%
GOOG210423C028500002021-04-19 12:00AM EDT2,850.000.05-0.200.00--567.48%
GOOG210423C028600002021-04-19 12:00AM EDT2,860.000.05-0.200.00--268.46%
GOOG210423C028800002021-04-13 1:58PM EDT2,880.000.150.001.350.00-203080.47%
GOOG210423C028900002021-04-13 1:17PM EDT2,890.000.200.000.050.00-15359.77%
Putsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG210423P010500002021-04-13 9:45AM EDT1,050.000.050.000.050.00-3570193.75%
GOOG210423P011700002021-03-22 9:49AM EDT1,170.000.200.001.350.00-1010224.07%
GOOG210423P012000002021-03-16 11:53AM EDT1,200.000.600.000.400.00--1191.60%
GOOG210423P013200002021-04-19 12:02AM EDT1,320.000.24-0.250.00--10168.55%
GOOG210423P013600002021-03-22 9:35AM EDT1,360.001.000.001.350.00--1177.54%
GOOG210423P014000002021-03-30 9:36AM EDT1,400.000.790.001.350.00-11168.55%
GOOG210423P014600002021-03-23 10:39AM EDT1,460.001.000.001.350.00--1155.47%
GOOG210423P014700002021-03-12 12:47PM EDT1,470.003.150.000.400.00-84135.06%
GOOG210423P015000002021-03-17 1:41PM EDT1,500.002.600.000.350.00--2127.73%
GOOG210423P015400002021-03-15 10:22AM EDT1,540.004.050.000.350.00--1120.51%
GOOG210423P015700002021-03-15 10:22AM EDT1,570.004.670.000.350.00--1115.14%
GOOG210423P015800002021-03-15 12:12AM EDT1,580.005.250.000.000.00--050.00%
GOOG210423P015900002021-04-12 2:55PM EDT1,590.000.200.001.350.00--4128.71%
GOOG210423P016000002021-03-31 12:53PM EDT1,600.000.900.001.350.00--2126.71%
GOOG210423P016400002021-04-12 12:58PM EDT1,640.000.350.001.350.00--1118.90%
GOOG210423P016500002021-03-30 9:33AM EDT1,650.001.800.001.350.00-12116.99%
GOOG210423P016600002021-03-30 9:33AM EDT1,660.001.980.001.350.00-12115.04%
GOOG210423P016900002021-03-29 1:59PM EDT1,690.003.300.001.350.00-11109.35%
GOOG210423P017000002021-04-13 1:00PM EDT1,700.000.100.000.200.00-14688.09%
GOOG210423P017200002021-03-25 11:12AM EDT1,720.006.230.001.350.00--0103.71%
GOOG210423P017300002021-03-31 2:38PM EDT1,730.002.500.001.350.00--19101.86%
GOOG210423P017400002021-03-26 1:02PM EDT1,740.004.760.001.350.00-11100.02%
GOOG210423P017500002021-04-06 10:38AM EDT1,750.000.620.000.200.00-21880.27%
GOOG210423P017600002021-04-06 10:38AM EDT1,760.000.690.001.350.00-2296.34%
GOOG210423P017700002021-04-08 3:55PM EDT1,770.000.480.001.350.00-13594.53%
GOOG210423P017800002021-04-08 3:55PM EDT1,780.000.500.001.350.00-13192.70%
GOOG210423P017900002021-03-31 9:42AM EDT1,790.004.570.001.350.00-1790.89%
GOOG210423P018000002021-04-12 11:56AM EDT1,800.000.510.000.500.00-146079.44%
GOOG210423P018100002021-04-08 10:07AM EDT1,810.000.060.001.350.00-11487.30%
GOOG210423P018200002021-04-15 2:06PM EDT1,820.000.050.000.000.00-39650.00%
GOOG210423P018300002021-04-16 3:59PM EDT1,830.000.050.001.350.00-89083.72%
GOOG210423P018400002021-04-13 10:20AM EDT1,840.000.280.001.350.00-115481.93%
GOOG210423P018500002021-04-13 10:20AM EDT1,850.000.380.000.800.00-117975.20%
GOOG210423P018600002021-04-12 2:02PM EDT1,860.000.150.001.350.00-282178.42%
GOOG210423P018700002021-04-13 9:44AM EDT1,870.000.400.001.350.00-1276.66%
GOOG210423P018800002021-04-15 1:08PM EDT1,880.000.200.001.350.00-12774.90%
GOOG210423P018900002021-04-14 1:59PM EDT1,890.000.330.001.350.00-12673.14%
GOOG210423P019000002021-04-15 12:28PM EDT1,900.000.220.000.200.00-43857.72%
GOOG210423P019050002021-04-13 9:33AM EDT1,905.000.450.001.350.00-1370.53%
GOOG210423P019100002021-04-19 11:12AM EDT1,910.000.100.050.10-0.25-71.43%77754.79%
GOOG210423P019150002021-04-09 12:50PM EDT1,915.000.800.001.350.00-1568.80%
GOOG210423P019200002021-04-15 10:48AM EDT1,920.000.400.001.350.00-1009667.94%
GOOG210423P019250002021-04-05 1:58PM EDT1,925.002.280.001.350.00-394067.09%
GOOG210423P019300002021-03-30 11:15AM EDT1,930.0017.900.001.350.00-2166.21%
GOOG210423P019350002021-04-09 9:59AM EDT1,935.001.400.001.350.00-12765.36%
GOOG210423P019400002021-04-09 9:59AM EDT1,940.001.450.001.350.00-12164.50%
GOOG210423P019450002021-04-07 9:30AM EDT1,945.002.230.001.350.00-12763.65%
GOOG210423P019500002021-04-14 3:11PM EDT1,950.000.500.000.250.00-14751.66%
GOOG210423P019550002021-04-06 2:27PM EDT1,955.002.280.001.350.00-1161.91%
GOOG210423P019600002021-04-09 3:24PM EDT1,960.001.000.001.350.00-1961.06%
GOOG210423P019650002021-04-05 10:24AM EDT1,965.003.760.001.350.00-202260.21%
GOOG210423P019700002021-04-12 9:47AM EDT1,970.000.700.001.350.00-102659.35%
GOOG210423P019750002021-04-05 1:58PM EDT1,975.003.380.001.350.00-907358.50%
GOOG210423P019800002021-04-19 12:42PM EDT1,980.000.480.001.40+0.13+37.14%23657.93%
GOOG210423P019850002021-04-05 10:33AM EDT1,985.000.450.001.400.00-1457.08%
GOOG210423P019900002021-04-13 11:43AM EDT1,990.000.450.001.400.00-11056.23%
GOOG210423P019950002021-04-16 3:57PM EDT1,995.000.230.001.400.00-3955.38%
GOOG210423P019975002021-04-09 9:59AM EDT1,997.501.440.001.400.00-11854.96%
GOOG210423P020000002021-04-19 12:42PM EDT2,000.000.530.000.70+0.28+112.00%214654.54%
GOOG210423P020050002021-04-16 1:55PM EDT2,005.000.340.001.400.00-11153.69%
GOOG210423P020075002021-04-12 2:02PM EDT2,007.501.030.001.450.00-1353.52%
GOOG210423P020100002021-04-12 12:25PM EDT2,010.001.130.001.450.00-61553.10%
GOOG210423P020125002021-04-05 9:35AM EDT2,012.507.800.001.450.00--152.66%
GOOG210423P020150002021-04-12 10:33AM EDT2,015.001.100.001.450.00--152.25%
GOOG210423P020175002021-04-08 9:49AM EDT2,017.502.100.001.450.00-1051.81%
GOOG210423P020200002021-04-16 2:33PM EDT2,020.000.400.051.000.00-21853.87%
GOOG210423P020225002021-03-25 2:20PM EDT2,022.5053.900.001.450.00--1650.95%
GOOG210423P020250002021-04-14 11:21AM EDT2,025.000.950.101.450.00-12051.03%
GOOG210423P020275002021-04-05 9:50AM EDT2,027.506.750.001.500.00-1250.35%
GOOG210423P020300002021-04-16 3:55PM EDT2,030.000.200.001.500.00-22755.59%
GOOG210423P020350002021-04-12 2:39PM EDT2,035.001.370.001.500.00-11054.66%
GOOG210423P020375002021-04-15 2:33PM EDT2,037.500.600.001.100.00-12351.54%
GOOG210423P020400002021-04-07 2:33PM EDT2,040.003.450.001.500.00-253353.74%
GOOG210423P020425002021-04-05 9:35AM EDT2,042.5010.800.001.550.00--153.56%
GOOG210423P020450002021-04-12 12:58PM EDT2,045.001.450.001.550.00-11353.10%
GOOG210423P020475002021-04-13 11:14AM EDT2,047.501.200.001.550.00-1152.64%
GOOG210423P020500002021-04-19 1:22PM EDT2,050.000.260.150.30-0.18-40.91%145641.14%
GOOG210423P020525002021-04-12 2:55PM EDT2,052.501.600.001.550.00-3451.71%
GOOG210423P020550002021-04-13 11:41AM EDT2,055.000.350.001.60-0.90-72.00%11251.53%
GOOG210423P020575002021-04-09 11:34AM EDT2,057.502.130.001.600.00-51051.05%
GOOG210423P020600002021-04-16 2:34PM EDT2,060.000.500.001.600.00-12150.59%
GOOG210423P020625002021-03-23 3:50PM EDT2,062.5063.000.001.600.00-2050.12%
GOOG210423P020650002021-04-12 10:53AM EDT2,065.001.800.001.650.00-212149.93%
GOOG210423P020675002021-04-06 1:57PM EDT2,067.506.000.001.650.00--149.45%
GOOG210423P020700002021-04-15 12:51PM EDT2,070.000.870.001.650.00-1648.99%
GOOG210423P020750002021-04-09 12:04PM EDT2,075.001.050.001.700.00-11748.30%
GOOG210423P020775002021-04-16 3:20PM EDT2,077.500.400.001.700.00-1247.83%
GOOG210423P020800002021-04-15 12:41PM EDT2,080.001.150.051.700.00-93947.36%
GOOG210423P020825002021-04-15 11:05AM EDT2,082.501.180.001.700.00-21746.89%
GOOG210423P020850002021-04-16 2:33PM EDT2,085.000.700.001.750.00-11146.66%
GOOG210423P020875002021-04-05 2:20PM EDT2,087.501.270.001.750.00-21346.19%
GOOG210423P020900002021-04-16 12:56PM EDT2,090.000.600.001.750.00-34745.72%
GOOG210423P020925002021-04-19 9:52AM EDT2,092.500.200.001.00-0.65-76.47%12041.08%
GOOG210423P020950002021-04-09 1:29PM EDT2,095.003.100.001.800.00-161645.00%
GOOG210423P020975002021-04-15 3:48PM EDT2,097.500.920.001.800.00-101144.53%
GOOG210423P021000002021-04-16 3:56PM EDT2,100.000.400.001.85-0.50-55.56%59544.28%
GOOG210423P021025002021-04-12 10:42AM EDT2,102.502.850.001.850.00-1243.80%
GOOG210423P021050002021-04-13 11:29AM EDT2,105.002.370.001.900.00-1943.54%
GOOG210423P021100002021-04-16 12:41PM EDT2,110.001.080.001.90+0.33+44.00%32242.58%
GOOG210423P021150002021-04-16 3:54PM EDT2,115.000.450.001.950.00-52941.83%
GOOG210423P021200002021-04-19 1:07PM EDT2,120.000.500.152.00-0.20-28.57%1722141.07%
GOOG210423P021250002021-04-19 12:39PM EDT2,125.000.500.052.05-0.30-37.50%23840.30%
GOOG210423P021300002021-04-19 12:05PM EDT2,130.000.600.051.85-0.25-29.41%2057438.53%
GOOG210423P021350002021-04-19 12:49PM EDT2,135.000.730.500.70-0.82-52.90%15731.67%
GOOG210423P021400002021-04-19 1:14PM EDT2,140.000.650.550.75-0.20-23.53%414731.15%
GOOG210423P021450002021-04-19 1:10PM EDT2,145.000.700.600.80-0.40-36.36%42230.62%
GOOG210423P021500002021-04-19 12:09PM EDT2,150.000.900.650.90-0.30-25.00%259130.35%
GOOG210423P021550002021-04-19 12:00PM EDT2,155.001.030.750.95-1.17-53.18%52229.74%
GOOG210423P021600002021-04-19 12:06PM EDT2,160.001.200.851.05-1.33-52.57%1115129.37%
GOOG210423P021650002021-04-19 1:09PM EDT2,165.001.100.901.15-0.25-18.52%6812028.94%
GOOG210423P021700002021-04-19 12:43PM EDT2,170.001.451.001.30-0.04-2.68%10924128.68%
GOOG210423P021750002021-04-19 12:36PM EDT2,175.001.651.201.45-0.05-2.94%7710528.35%
GOOG210423P021800002021-04-19 1:14PM EDT2,180.001.401.351.45-0.35-20.00%8120127.40%
GOOG210423P021850002021-04-19 11:26AM EDT2,185.002.101.501.75+0.10+5.00%223827.50%
GOOG210423P021900002021-04-19 12:44PM EDT2,190.001.911.702.00-0.14-6.83%228327.30%
GOOG210423P021950002021-04-19 1:02PM EDT2,195.002.501.852.20+0.25+11.11%515826.87%
GOOG210423P022000002021-04-19 1:02PM EDT2,200.002.842.102.45+0.34+13.60%30432726.52%
GOOG210423P022050002021-04-19 12:43PM EDT2,205.003.502.402.700.00-236226.09%
GOOG210423P022100002021-04-19 1:27PM EDT2,210.003.202.703.10-0.03-0.93%2086525.94%
GOOG210423P022150002021-04-19 1:27PM EDT2,215.003.703.103.50+0.13+3.64%462025.68%
GOOG210423P022200002021-04-19 1:28PM EDT2,220.004.163.403.80+0.33+8.62%54924125.13%
GOOG210423P022225002021-04-14 11:20AM EDT2,222.504.903.704.10-6.70-57.76%31025.11%
GOOG210423P022250002021-04-19 1:29PM EDT2,225.004.504.004.40+0.10+2.27%1443925.06%
GOOG210423P022275002021-04-19 1:00PM EDT2,227.505.554.204.70+1.02+22.52%181524.98%
GOOG210423P022300002021-04-19 12:40PM EDT2,230.006.304.505.00+0.85+15.60%2625324.87%
GOOG210423P022325002021-04-19 11:13AM EDT2,232.505.674.805.20-3.53-38.37%301424.57%
GOOG210423P022350002021-04-19 1:38PM EDT2,235.005.405.105.60-0.11-2.00%734424.57%
GOOG210423P022375002021-04-19 11:30AM EDT2,237.505.915.506.00-0.57-8.80%125024.52%
GOOG210423P022400002021-04-19 1:18PM EDT2,240.006.605.806.30+1.10+20.00%35710624.31%
GOOG210423P022425002021-04-19 12:08PM EDT2,242.508.006.206.70-0.80-9.09%412524.21%
GOOG210423P022450002021-04-19 1:42PM EDT2,245.006.806.607.10-0.09-1.31%8612224.08%
GOOG210423P022475002021-04-19 1:18PM EDT2,247.507.997.007.50+0.09+1.14%1118523.92%
GOOG210423P022500002021-04-19 1:06PM EDT2,250.009.507.508.00+1.70+21.79%13523023.86%
GOOG210423P022525002021-04-19 10:06AM EDT2,252.508.207.908.50-1.02-11.06%73923.77%
GOOG210423P022550002021-04-19 12:11PM EDT2,255.0010.208.509.00+1.65+19.30%317423.65%
GOOG210423P022575002021-04-19 1:16PM EDT2,257.5010.108.909.40-1.65-14.04%296423.37%
GOOG210423P022600002021-04-19 11:01AM EDT2,260.0010.509.4010.10+1.00+10.53%548623.42%
GOOG210423P022625002021-04-19 9:56AM EDT2,262.5012.0010.0010.70+0.33+2.83%222923.32%
GOOG210423P022650002021-04-19 1:16PM EDT2,265.0012.1010.8011.30+1.00+9.01%3234023.18%
GOOG210423P022675002021-04-19 11:03AM EDT2,267.5012.7011.4012.10-0.10-0.78%162523.23%
GOOG210423P022700002021-04-19 1:03PM EDT2,270.0015.5511.9012.50+2.96+23.51%40612122.82%
GOOG210423P022725002021-04-19 11:45AM EDT2,272.5016.1012.7013.40+2.20+15.83%271922.90%
GOOG210423P022750002021-04-19 12:08PM EDT2,275.0016.5013.4014.10+2.00+13.79%684322.74%
GOOG210423P022800002021-04-19 1:32PM EDT2,280.0016.6515.1015.80+0.68+4.26%1022322.61%
GOOG210423P022850002021-04-19 12:44PM EDT2,285.0023.0017.0017.80+5.17+29.00%654322.62%
GOOG210423P022900002021-04-19 1:14PM EDT2,290.0019.2018.5019.70-0.68-3.42%1064622.39%
GOOG210423P022950002021-04-19 1:41PM EDT2,295.0021.0120.8021.80-1.79-7.85%1396022.19%
GOOG210423P023000002021-04-19 1:40PM EDT2,300.0023.4423.0023.90-1.66-6.61%1658421.85%
GOOG210423P023050002021-04-19 11:03AM EDT2,305.0032.2625.5026.60+4.21+15.01%252221.90%
GOOG210423P023100002021-04-19 1:14PM EDT2,310.0031.0028.3029.40+1.50+5.08%73521.90%
GOOG210423P023150002021-04-19 10:20AM EDT2,315.0032.1030.8032.30-9.15-22.18%231421.83%
GOOG210423P023200002021-04-19 11:33AM EDT2,320.0039.3033.1034.90+4.30+12.29%231021.30%
GOOG210423P023250002021-04-19 1:14PM EDT2,325.0040.4036.7038.40-1.93-4.56%12721.49%
GOOG210423P023300002021-04-19 1:13PM EDT2,330.0045.0039.6041.10-7.35-14.04%12920.68%
GOOG210423P023400002021-04-05 12:34PM EDT2,340.0056.5046.4048.900.00-1221.13%
GOOG210423P023500002021-04-19 9:58AM EDT2,350.0052.8054.3056.80-12.20-18.77%8421.12%
GOOG210423P023600002021-04-16 12:42PM EDT2,360.0074.0361.7064.800.00-2220.51%
GOOG210423P023700002021-04-19 12:02AM EDT2,370.0089.9569.8074.300.00--121.82%
GOOG210423P023900002021-04-05 11:13AM EDT2,390.00187.0086.9091.300.00--1016.81%
GOOG210423P024000002021-04-15 2:30PM EDT2,400.00110.3097.10100.600.00-2150.00%
GOOG210423P024500002021-04-12 9:50AM EDT2,450.00194.90144.20149.000.00-120.00%
GOOG210423P025000002021-04-05 2:22PM EDT2,500.00274.20193.10199.000.00--10.00%