Deutsche Märkte schließen in 1 Stunde 25 Minute

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
118,96-1,90 (-1,58%)
Ab 10:05AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG220819C000520002022-08-16 10:06AM EDT52.0070.4066.6066.900.00-130.00%
GOOG220819C000530002022-08-16 10:02AM EDT53.0069.0065.7066.000.00-11581.25%
GOOG220819C000540002022-08-15 11:09AM EDT54.0067.9064.7064.900.00--10.00%
GOOG220819C000550002022-06-29 10:03AM EDT55.0058.7557.5062.000.00--00.00%
GOOG220819C000570002022-07-18 10:37AM EDT57.0051.0848.0057.70+51.08---0.00%
GOOG220819C000600002022-07-29 9:41AM EDT60.0054.9657.1061.400.00-206668.75%
GOOG220819C000610002022-07-18 10:38AM EDT61.0046.3945.0053.70+46.39---0.00%
GOOG220819C000615002022-08-10 9:47AM EDT61.5058.8055.1060.000.00--31540.63%
GOOG220819C000620002022-07-18 10:38AM EDT62.0050.5344.0052.70+50.53---0.00%
GOOG220819C000630002022-08-10 9:31AM EDT63.0057.3054.1058.400.00--21626.56%
GOOG220819C000635002022-07-01 9:35AM EDT63.5044.6450.8055.200.00--200.00%
GOOG220819C000640002022-07-18 10:38AM EDT64.0043.2741.0050.70+43.27---0.00%
GOOG220819C000645002022-07-05 10:38AM EDT64.5045.5551.8056.400.00--40910.94%
GOOG220819C000650002022-07-18 10:38AM EDT65.0046.8140.0049.70+46.81---0.00%
GOOG220819C000660002022-07-18 10:53AM EDT66.0047.2139.0048.70+47.21---0.00%
GOOG220819C000665002022-06-23 3:31PM EDT66.5046.2039.6044.500.00--200.00%
GOOG220819C000670002022-08-18 9:38AM EDT67.0053.8350.5054.500.00-200641.41%
GOOG220819C000675002022-06-22 3:27PM EDT67.5045.5238.6043.500.00--200.00%
GOOG220819C000680002022-06-29 10:16AM EDT68.0045.0045.1048.900.00--600.00%
GOOG220819C000690002022-07-18 10:38AM EDT69.0048.7336.0045.70+48.73---0.00%
GOOG220819C000695002022-07-06 3:18PM EDT69.5046.9146.6050.900.00--20756.64%
GOOG220819C000700002022-08-10 10:10AM EDT70.0050.4047.2051.300.00-20120533.59%
GOOG220819C000705002022-06-28 9:33AM EDT70.5047.6037.6047.400.00--200.00%
GOOG220819C000710002022-07-13 1:40PM EDT71.0042.0649.0054.000.00--140955.47%
GOOG220819C000715002022-08-10 9:56AM EDT71.5048.9045.0050.000.00--2378.13%
GOOG220819C000720002022-08-10 9:56AM EDT72.0048.4045.1049.400.00-161508.59%
GOOG220819C000725002022-06-27 9:34AM EDT72.5045.810.000.000.00--200.00%
GOOG220819C000730002022-07-18 10:53AM EDT73.0046.3632.7041.80+46.36---0.00%
GOOG220819C000740002022-07-18 10:53AM EDT74.0038.0832.0040.80+38.08---0.00%
GOOG220819C000750002022-08-02 11:57AM EDT75.0041.2642.0046.500.00-239472.27%
GOOG220819C000790002022-08-10 12:07PM EDT79.0042.4538.1042.400.00-1560425.78%
GOOG220819C000795002022-08-10 12:07PM EDT79.5041.9737.2041.900.00-1520346.09%
GOOG220819C000800002022-08-18 10:01AM EDT80.0039.7137.1039.900.00-1548531.25%
GOOG220819C000810002022-07-15 2:24PM EDT81.0031.5939.0044.000.00--20768.36%
GOOG220819C000820002022-08-10 9:31AM EDT82.0038.3036.6038.200.00--25425.39%
GOOG220819C000830002022-07-18 10:38AM EDT83.0051.9323.8031.90+51.93---0.00%
GOOG220819C000835002022-08-03 10:08AM EDT83.5035.3035.1035.800.00-11387.50%
GOOG220819C000840002022-08-10 9:33AM EDT84.0036.1034.5035.700.00-820325.78%
GOOG220819C000850002022-08-17 9:55AM EDT85.0036.9033.7034.400.00-4098294.53%
GOOG220819C000855002022-08-10 9:42AM EDT85.5034.4033.0035.000.00--22402.34%
GOOG220819C000860002022-08-10 9:56AM EDT86.0034.4032.3034.300.00-323360.16%
GOOG220819C000865002022-07-15 10:13AM EDT86.5027.0435.1036.800.00--20669.82%
GOOG220819C000885002022-08-10 9:58AM EDT88.5031.8030.0031.000.00-1313231.25%
GOOG220819C000890002022-08-11 11:45AM EDT89.0031.3529.6030.100.00-11278.13%
GOOG220819C000895002022-08-10 9:56AM EDT89.5031.0029.0030.400.00-2040301.56%
GOOG220819C000900002022-08-18 11:21AM EDT90.0031.2528.6029.300.00-102700317.58%
GOOG220819C000905002022-08-10 9:39AM EDT90.5029.3028.1029.000.00-26245.31%
GOOG220819C000915002022-07-19 3:54PM EDT91.5023.7029.7030.100.00--1513.67%
GOOG220819C000920002022-08-16 12:08PM EDT92.0030.7026.7027.500.00-121250.78%
GOOG220819C000925002022-08-08 11:08AM EDT92.5027.2526.0026.900.00-1515308.20%
GOOG220819C000930002022-08-16 12:08PM EDT93.0029.7025.6027.400.00-323317.19%
GOOG220819C000935002022-08-10 9:59AM EDT93.5026.9025.1025.800.00-1926281.25%
GOOG220819C000940002022-08-01 12:12PM EDT94.0022.3724.6026.100.00-1014284.38%
GOOG220819C000945002022-08-02 3:21PM EDT94.5021.6024.1025.100.00-2526228.13%
GOOG220819C000950002022-08-10 11:02AM EDT95.0026.1723.7024.000.00-34593181.25%
GOOG220819C000955002022-08-10 9:45AM EDT95.5024.5023.1023.900.00-959178.13%
GOOG220819C000960002022-08-10 9:45AM EDT96.0024.0022.6023.400.00-145173.44%
GOOG220819C000965002022-08-10 3:54PM EDT96.5024.4022.1023.100.00-6483210.16%
GOOG220819C000970002022-08-17 9:35AM EDT97.0024.4021.6022.300.00-136245.70%
GOOG220819C000975002022-08-11 11:05AM EDT97.5023.5021.1021.400.00-1190.00%
GOOG220819C000980002022-08-18 3:54PM EDT98.0022.8720.7021.100.00-2023197.27%
GOOG220819C000985002022-08-11 11:05AM EDT98.5022.5020.1020.800.00-57230.66%
GOOG220819C000990002022-08-15 11:00AM EDT99.0022.7020.0020.900.00-1278245.70%
GOOG220819C000995002022-08-17 2:18PM EDT99.5022.0019.2019.800.00-210148.44%
GOOG220819C001000002022-08-18 9:51AM EDT100.0020.3018.6018.900.00-111,2760.00%
GOOG220819C001005002022-08-17 2:02PM EDT100.5020.6018.1019.000.00-127161.72%
GOOG220819C001010002022-07-27 10:57AM EDT101.0011.1017.6018.100.00-55171.09%
GOOG220819C001015002022-08-17 9:54AM EDT101.5020.3017.2018.300.00-135193.75%
GOOG220819C001020002022-08-18 3:50PM EDT102.0019.0016.7017.600.00-1164172.66%
GOOG220819C001022502022-08-17 9:52AM EDT102.2519.2016.4016.700.00-2430.00%
GOOG220819C001025002022-08-18 10:16AM EDT102.5017.5016.1016.400.00-1800.00%
GOOG220819C001027502022-08-17 9:39AM EDT102.7518.7015.9016.200.00-1340.00%
GOOG220819C001030002022-08-18 2:36PM EDT103.0018.1015.6016.000.00-230121.88%
GOOG220819C001032502022-08-17 9:40AM EDT103.2518.2015.4015.800.00-178139.45%
GOOG220819C001035002022-08-10 10:13AM EDT103.5016.6015.3015.500.00-1141118.75%
GOOG220819C001037502022-08-12 11:02AM EDT103.7517.4014.9015.100.00-8390.00%
GOOG220819C001040002022-08-18 1:11PM EDT104.0017.0514.8015.000.00-1055115.63%
GOOG220819C001042502022-08-09 9:59AM EDT104.2513.1014.4014.800.00-122131.25%
GOOG220819C001045002022-08-17 2:03PM EDT104.5016.9014.1014.600.00-129141.02%
GOOG220819C001047502022-08-10 9:45AM EDT104.7515.3014.0014.300.00-2666127.34%
GOOG220819C001050002022-08-18 2:36PM EDT105.0016.1013.7014.000.00-274,845107.81%
GOOG220819C001052502022-08-16 11:48AM EDT105.2517.5013.6013.900.00-1104106.25%
GOOG220819C001055002022-08-18 10:17AM EDT105.5014.7013.1013.700.00-542148.44%
GOOG220819C001057502022-08-16 12:12PM EDT105.7517.0013.0013.300.00-628119.14%
GOOG220819C001060002022-08-10 11:21AM EDT106.0015.2012.6012.900.00-321930.00%
GOOG220819C001062502022-07-27 10:46AM EDT106.256.8012.4012.900.00--35134.38%
GOOG220819C001065002022-08-02 2:51PM EDT106.5010.2012.1012.600.00-670123.83%
GOOG220819C001067502022-08-17 10:46AM EDT106.7514.3411.9012.200.00-1900.00%
GOOG220819C001070002022-08-18 12:19PM EDT107.0012.7811.7012.00-1.62-11.25%196093.75%
GOOG220819C001072502022-08-17 2:01PM EDT107.2513.6011.5011.800.00-146107.03%
GOOG220819C001075002022-08-18 10:47AM EDT107.5013.1511.2011.600.00-10174115.23%
GOOG220819C001077502022-08-18 2:37PM EDT107.7513.4010.9011.200.00-11150.00%
GOOG220819C001080002022-08-18 3:54PM EDT108.0012.9010.6010.800.00-122,4960.00%
GOOG220819C001082502022-08-16 11:00AM EDT108.2513.5010.5010.600.00-9660.00%
GOOG220819C001085002022-08-16 11:53AM EDT108.5014.2010.2010.300.00-38590.00%
GOOG220819C001087502022-08-16 12:06PM EDT108.7514.109.9010.100.00-211150.00%
GOOG220819C001090002022-08-18 12:23PM EDT109.0011.979.709.800.00-11,3150.00%
GOOG220819C001092502022-08-10 1:47PM EDT109.2511.849.709.900.00-111691.02%
GOOG220819C001095002022-08-11 12:49PM EDT109.5011.309.309.500.00-115275.78%
GOOG220819C001097502022-08-17 1:09PM EDT109.7511.008.909.100.00-51050.00%
GOOG220819C001100002022-08-18 2:51PM EDT110.0011.188.808.900.00-312,3520.00%
GOOG220819C001102502022-08-17 10:44AM EDT110.2510.708.608.800.00-132582.81%
GOOG220819C001105002022-08-16 12:10PM EDT110.5012.208.308.500.00-651468.75%
GOOG220819C001107502022-08-17 10:16AM EDT110.7510.308.008.200.00-14580.00%
GOOG220819C001110002022-08-18 3:13PM EDT111.0010.507.707.900.00-141,4360.00%
GOOG220819C001112502022-08-17 3:48PM EDT111.259.207.507.700.00-873570.00%
GOOG220819C001115002022-08-18 11:11AM EDT111.509.307.207.300.00-47470.00%
GOOG220819C001117502022-08-18 3:54PM EDT111.759.257.107.200.00-191970.00%
GOOG220819C001120002022-08-19 9:43AM EDT112.006.806.706.80-1.95-22.29%27420.00%
GOOG220819C001122502022-08-18 9:32AM EDT112.258.006.406.600.00-16400.00%
GOOG220819C001125002022-08-19 9:43AM EDT112.506.306.406.50-2.20-25.88%27,41653.91%
GOOG220819C001130002022-08-19 9:40AM EDT113.006.305.806.00-2.02-24.28%103,92450.78%
GOOG220819C001132502022-08-18 10:10AM EDT113.256.905.505.600.00-35940.00%
GOOG220819C001135002022-08-19 9:30AM EDT113.506.405.305.40-1.77-21.66%37070.00%
GOOG220819C001137502022-08-19 9:41AM EDT113.755.505.005.20-2.47-30.99%401,3430.00%
GOOG220819C001140002022-08-19 9:43AM EDT114.004.914.704.90-2.11-30.06%1,0031,4900.00%
GOOG220819C001142502022-08-18 11:12AM EDT114.256.804.604.700.00-67230.00%
GOOG220819C001145002022-08-19 9:30AM EDT114.505.104.304.50-1.89-27.04%771239.45%
GOOG220819C001150002022-08-19 9:43AM EDT115.003.893.804.00-2.21-36.23%1,07319,36935.55%
GOOG220819C001155002022-08-19 9:42AM EDT115.503.603.303.40-1.80-33.33%621,0400.00%
GOOG220819C001160002022-08-19 9:45AM EDT116.002.902.752.85-2.17-42.80%1,9002,0710.00%
GOOG220819C001165002022-08-19 9:37AM EDT116.503.202.352.45-1.90-37.25%901,4170.00%
GOOG220819C001170002022-08-19 9:43AM EDT117.001.981.902.00-1.83-48.03%1,8992,70020.12%
GOOG220819C001175002022-08-19 9:43AM EDT117.501.551.551.65-2.05-56.94%327,59127.34%
GOOG220819C001180002022-08-19 9:43AM EDT118.001.131.051.15-2.47-68.61%2,3946,80421.39%
GOOG220819C001185002022-08-19 9:47AM EDT118.500.850.800.85-1.70-66.67%1332,26123.63%
GOOG220819C001190002022-08-19 9:48AM EDT119.000.550.500.55-1.61-74.54%2,4654,10822.75%
GOOG220819C001195002022-08-19 9:43AM EDT119.500.330.250.30-1.32-80.00%2191,45921.00%
GOOG220819C001200002022-08-19 9:48AM EDT120.000.150.200.25-1.08-87.80%6566,83925.49%
GOOG220819C001205002022-08-19 9:48AM EDT120.500.100.100.15-0.75-88.24%2631,68025.88%
GOOG220819C001210002022-08-19 9:48AM EDT121.000.050.000.10-0.55-91.67%3532,58427.34%
GOOG220819C001215002022-08-19 9:41AM EDT121.500.030.000.05-0.37-92.50%963,65326.95%
GOOG220819C001220002022-08-19 9:43AM EDT122.000.010.050.10-0.28-96.55%2852,79436.33%
GOOG220819C001225002022-08-19 9:42AM EDT122.500.030.000.05-0.12-80.00%573,16534.77%
GOOG220819C001230002022-08-19 9:42AM EDT123.000.030.000.05-0.07-70.00%676,09338.48%
GOOG220819C001235002022-08-19 9:40AM EDT123.500.010.000.00-0.07-87.50%573,72125.00%
GOOG220819C001240002022-08-19 9:41AM EDT124.000.050.000.05+0.02+66.67%7710,36545.70%
GOOG220819C001245002022-08-19 9:37AM EDT124.500.030.050.05-0.02-40.00%51,36749.22%
GOOG220819C001250002022-08-19 9:36AM EDT125.000.030.000.05+0.01+50.00%2523,03352.73%
GOOG220819C001255002022-08-19 9:30AM EDT125.500.010.000.05-0.02-66.67%103,82350.00%
GOOG220819C001260002022-08-18 3:39PM EDT126.000.050.000.050.00-181,44253.13%
GOOG220819C001265002022-08-18 1:07PM EDT126.500.030.000.050.00-81,00156.25%
GOOG220819C001270002022-08-18 3:42PM EDT127.000.040.000.050.00-2,0064,42259.38%
GOOG220819C001275002022-08-18 1:31PM EDT127.500.010.000.05-0.01-50.00%103,15162.50%
GOOG220819C001280002022-08-19 9:43AM EDT128.000.040.000.05+0.02+100.00%11,06465.63%
GOOG220819C001285002022-08-18 11:02AM EDT128.500.010.000.050.00-11,54968.75%
GOOG220819C001290002022-08-18 10:21AM EDT129.000.010.000.050.00-23,87371.09%
GOOG220819C001295002022-08-18 10:39AM EDT129.500.050.000.050.00-14,37974.22%
GOOG220819C001300002022-08-18 3:21PM EDT130.000.050.000.050.00-12110,39677.34%
GOOG220819C001310002022-08-17 10:16AM EDT131.000.030.000.050.00-88382.81%
GOOG220819C001320002022-08-16 2:09PM EDT132.000.030.000.050.00-2729688.28%
GOOG220819C001330002022-08-11 11:00AM EDT133.000.050.000.050.00-14825093.75%
GOOG220819C001340002022-08-12 3:13PM EDT134.000.030.000.050.00--199.22%
GOOG220819C001350002022-08-17 10:26AM EDT135.000.030.000.050.00-48,461104.69%
GOOG220819C001375002022-08-17 12:09PM EDT137.500.050.000.050.00-40280117.19%
GOOG220819C001400002022-08-15 1:15PM EDT140.000.050.000.050.00-1016,878130.47%
GOOG220819C001425002022-07-27 1:54PM EDT142.500.050.000.050.00-1186142.19%
GOOG220819C001450002022-08-18 1:35PM EDT145.000.030.000.050.00-203,685154.69%
GOOG220819C001475002022-07-29 9:35AM EDT147.500.020.000.050.00-100121165.63%
GOOG220819C001500002022-08-16 11:56AM EDT150.000.010.000.050.00-405,660176.56%
GOOG220819C001550002022-08-10 3:08PM EDT155.000.040.000.050.00-406,012198.44%
GOOG220819C001600002022-08-15 12:08PM EDT160.000.030.000.050.00-204,342218.75%
GOOG220819C001650002022-08-15 9:55AM EDT165.000.050.000.050.00-202,598239.06%
GOOG220819C001700002022-08-17 11:16AM EDT170.000.050.000.050.00-12,501259.38%
GOOG220819C001750002022-08-15 11:57AM EDT175.000.010.000.050.00-42,720276.56%
GOOG220819C001800002022-07-28 10:14AM EDT180.000.050.000.050.00-11,987293.75%
GOOG220819C001850002022-07-20 11:38AM EDT185.000.020.000.050.00-11,901312.50%
GOOG220819C001900002022-07-11 1:36PM EDT190.000.030.000.050.00--1,140328.13%
GOOG220819C001950002022-07-15 2:29PM EDT195.000.010.000.050.00--2,540343.75%
GOOG220819C002000002022-08-12 12:45PM EDT200.000.050.000.050.00-112,162359.38%
GOOG220819C011000002022-06-29 10:03AM EDT1,100.001,175.000.000.000.00-10050.00%
GOOG220819C011400002022-05-26 10:53AM EDT1,140.001,021.691,225.901,243.000.00-120.00%
GOOG220819C012000002022-07-14 10:59AM EDT1,200.001,018.500.000.000.00-1250.00%
GOOG220819C012200002022-06-16 11:43AM EDT1,220.00927.801,027.401,044.600.00-100.00%
GOOG220819C012400002022-05-16 12:03AM EDT1,240.001,010.59988.501,005.000.00--10.00%
GOOG220819C012600002022-06-15 2:16PM EDT1,260.00942.57986.801,004.600.00-110.00%
GOOG220819C012700002022-07-01 9:35AM EDT1,270.00892.850.000.000.00-1150.00%
GOOG220819C012800002022-05-20 2:23PM EDT1,280.00865.43876.30893.000.00-110.00%
GOOG220819C012900002022-07-05 10:38AM EDT1,290.00911.000.000.000.00-2250.00%
GOOG220819C013000002022-06-15 3:31PM EDT1,300.00936.10947.20965.000.00--10.00%
GOOG220819C013200002022-05-18 3:53PM EDT1,320.00944.11837.20854.000.00-110.00%
GOOG220819C013300002022-06-23 3:31PM EDT1,330.00924.010.000.000.00--150.00%
GOOG220819C013400002022-07-07 3:13PM EDT1,340.001,056.180.000.000.00-2150.00%
GOOG220819C013500002022-06-22 3:27PM EDT1,350.00910.310.000.000.00--150.00%
GOOG220819C013600002022-06-29 10:16AM EDT1,360.00899.920.000.000.00-1350.00%
GOOG220819C013800002022-06-08 1:27PM EDT1,380.00974.621,018.301,036.200.00-110.00%
GOOG220819C013900002022-07-06 3:18PM EDT1,390.00938.280.000.000.00--150.00%
GOOG220819C014000002022-07-14 9:57AM EDT1,400.00805.000.000.000.00-1550.00%
GOOG220819C014100002022-06-28 9:33AM EDT1,410.00952.000.000.000.00-1150.00%
GOOG220819C014200002022-07-13 1:40PM EDT1,420.00841.150.000.000.00-7750.00%
GOOG220819C014400002022-06-28 9:43AM EDT1,440.00901.600.000.000.00-1350.00%
GOOG220819C014500002022-06-27 9:34AM EDT1,450.00916.230.000.000.00--150.00%
GOOG220819C014600002022-05-03 2:01PM EDT1,460.00927.26895.50913.000.00-120.00%
GOOG220819C014800002022-05-23 10:29AM EDT1,480.00761.50781.90794.100.00-120.00%
GOOG220819C015000002022-06-15 3:57PM EDT1,500.00721.58748.90766.500.00-120.00%
GOOG220819C015800002022-07-14 2:52PM EDT1,580.00655.790.000.000.00-1350.00%
GOOG220819C016000002022-07-14 2:53PM EDT1,600.00634.800.000.000.00-2250.00%
GOOG220819C016400002022-04-19 9:52AM EDT1,640.00957.70637.80652.800.00--10.00%
GOOG220819C016600002022-03-02 10:35AM EDT1,660.001,038.591,148.001,163.900.00-100.00%
GOOG220819C016800002022-02-28 2:18PM EDT1,680.001,021.161,177.501,194.600.00--10.00%
GOOG220819C017000002022-07-15 3:46PM EDT1,700.00557.100.000.000.00-5850.00%
GOOG220819C017200002022-04-08 11:01AM EDT1,720.001,011.89621.50639.100.00-110.00%
GOOG220819C018000002022-07-15 2:25PM EDT1,800.00459.720.000.000.00-43950.00%
GOOG220819C018400002022-03-25 3:29PM EDT1,840.00997.04596.20613.700.00-110.00%
GOOG220819C018600002022-04-05 10:53AM EDT1,860.001,002.83511.60524.700.00--10.00%
GOOG220819C019000002022-07-14 12:22PM EDT1,900.00351.650.000.000.00-82350.00%
GOOG220819C019200002022-05-25 1:57PM EDT1,920.00275.27471.80489.500.00--20.00%
GOOG220819C019400002022-07-14 10:15AM EDT1,940.00291.660.000.000.00-1250.00%
GOOG220819C019500002022-07-14 10:14AM EDT1,950.00284.310.000.000.00-1150.00%
GOOG220819C019600002022-06-27 3:03PM EDT1,960.00404.150.000.000.00-2150.00%
GOOG220819C019800002022-05-25 10:50AM EDT1,980.00250.70397.20410.000.00-120.00%
GOOG220819C020000002022-07-15 9:46AM EDT2,000.00290.110.000.000.00-16250.00%
GOOG220819C020500002022-07-13 9:36AM EDT2,050.00253.800.000.000.00-1150.00%
GOOG220819C020800002022-07-14 2:12PM EDT2,080.00214.650.000.000.00-1350.00%
GOOG220819C021000002022-07-14 1:58PM EDT2,100.00196.000.000.000.00-313750.00%
GOOG220819C021200002022-07-06 9:58AM EDT2,120.00233.940.000.000.00-1150.00%
GOOG220819C021300002022-06-17 2:32PM EDT2,130.00173.800.000.000.00-1150.00%
GOOG220819C021350002022-07-05 9:46AM EDT2,135.00139.000.000.000.00--150.00%
GOOG220819C021400002022-07-13 9:40AM EDT2,140.00191.000.000.000.00-24250.00%
GOOG220819C021450002022-07-07 10:15AM EDT2,145.00260.090.000.000.00--150.00%
GOOG220819C021500002022-07-12 1:32PM EDT2,150.00241.860.000.000.00-1950.00%
GOOG220819C021550002022-06-22 10:32AM EDT2,155.00215.000.000.000.00-1250.00%
GOOG220819C021600002022-07-15 11:09AM EDT2,160.00178.720.000.000.00-1450.00%
GOOG220819C021650002022-06-30 10:48AM EDT2,165.00144.000.000.000.00-4250.00%
GOOG220819C021700002022-07-13 12:25PM EDT2,170.00174.400.000.000.00-14350.00%
GOOG220819C021750002022-07-01 9:33AM EDT2,175.00137.000.000.000.00-2650.00%
GOOG220819C021800002022-07-13 3:45PM EDT2,180.00156.210.000.000.00-2950.00%
GOOG220819C021850002022-07-08 3:13PM EDT2,185.00271.700.000.000.00-2550.00%
GOOG220819C021900002022-07-01 11:03AM EDT2,190.00116.650.000.000.00-1550.00%
GOOG220819C021950002022-07-14 10:38AM EDT2,195.00127.200.000.000.00-2450.00%
GOOG220819C022000002022-07-15 3:51PM EDT2,200.00139.000.000.000.00-2212550.00%
GOOG220819C022050002022-07-14 9:44AM EDT2,205.00119.500.000.000.00-2250.00%
GOOG220819C022100002022-07-05 1:17PM EDT2,210.00150.000.000.000.00-11950.00%
GOOG220819C022150002022-07-14 10:40AM EDT2,215.00121.200.000.000.00-201250.00%
GOOG220819C022200002022-07-14 3:56PM EDT2,220.00122.100.000.000.00-52450.00%
GOOG220819C022250002022-07-14 1:21PM EDT2,225.00116.910.000.000.00-21650.00%
GOOG220819C022300002022-07-15 3:26PM EDT2,230.00123.700.000.000.00-23450.00%
GOOG220819C022350002022-07-15 3:54PM EDT2,235.00120.000.000.000.00-2350.00%
GOOG220819C022400002022-07-15 2:48PM EDT2,240.00119.800.000.000.00-31550.00%
GOOG220819C022450002022-07-15 3:21PM EDT2,245.00115.700.000.000.00-2450.00%
GOOG220819C022500002022-07-15 3:56PM EDT2,250.00113.630.000.000.00-32739250.00%
GOOG220819C022600002022-07-15 2:51PM EDT2,260.00109.800.000.000.00-127550.00%
GOOG220819C022650002022-07-15 3:56PM EDT2,265.00105.310.000.000.00-12250.00%
GOOG220819C022700002022-07-15 3:25PM EDT2,270.00102.450.000.000.00-154050.00%
GOOG220819C022750002022-07-15 12:37PM EDT2,275.00101.960.000.000.00-86450.00%
GOOG220819C022800002022-07-15 1:28PM EDT2,280.00100.200.000.000.00-136450.00%
GOOG220819C022850002022-07-07 12:10PM EDT2,285.00178.930.000.000.00-11650.00%
GOOG220819C022900002022-07-15 10:26AM EDT2,290.00101.900.000.000.00-43250.00%
GOOG220819C023000002022-07-15 3:58PM EDT2,300.0091.100.000.000.00-5654050.00%
GOOG220819C023100002022-07-15 3:30PM EDT2,310.0084.730.000.000.00-33150.00%
GOOG220819C023200002022-07-15 10:55AM EDT2,320.0086.100.000.000.00-28250.00%
GOOG220819C023300002022-07-14 9:38AM EDT2,330.0067.000.000.000.00-128450.00%
GOOG220819C023400002022-07-14 9:56AM EDT2,340.0063.900.000.000.00-16250.00%
GOOG220819C023500002022-07-15 3:42PM EDT2,350.0069.080.000.000.00-2456050.00%
GOOG220819C023600002022-07-15 11:52AM EDT2,360.0069.870.000.000.00-410950.00%
GOOG220819C023700002022-07-15 1:49PM EDT2,370.0063.600.000.000.00-105450.00%
GOOG220819C023800002022-07-14 12:21PM EDT2,380.0055.600.000.000.00-67150.00%
GOOG220819C023900002022-07-13 11:48AM EDT2,390.0072.600.000.000.00-22050.00%
GOOG220819C024000002022-07-15 3:49PM EDT2,400.0052.100.000.000.00-4427050.00%
GOOG220819C024100002022-07-14 1:45PM EDT2,410.0050.060.000.000.00-124250.00%
GOOG220819C024200002022-07-14 12:49PM EDT2,420.0042.400.000.000.00-515950.00%
GOOG220819C024300002022-07-15 3:50PM EDT2,430.0043.700.000.000.00-216850.00%
GOOG220819C024400002022-07-15 3:25PM EDT2,440.0040.500.000.000.00-32250.00%
GOOG220819C024500002022-07-15 3:23PM EDT2,450.0038.000.000.000.00-1118550.00%
GOOG220819C024600002022-07-15 3:57PM EDT2,460.0037.000.000.000.00-213450.00%
GOOG220819C024700002022-07-15 1:36PM EDT2,470.0036.300.000.000.00-710650.00%
GOOG220819C024800002022-07-14 1:33PM EDT2,480.0032.750.000.000.00-36150.00%
GOOG220819C024900002022-07-15 10:42AM EDT2,490.0034.050.000.000.00-15050.00%
GOOG220819C025000002022-07-15 3:55PM EDT2,500.0028.570.000.000.00-611,08850.00%
GOOG220819C025100002022-07-15 11:09AM EDT2,510.0030.720.000.000.00-37950.00%
GOOG220819C025200002022-07-15 1:54PM EDT2,520.0026.000.000.000.00-22650.00%
GOOG220819C025300002022-07-15 11:21AM EDT2,530.0027.220.000.000.00-32850.00%
GOOG220819C025400002022-07-15 3:27PM EDT2,540.0021.950.000.000.00-115650.00%
GOOG220819C025500002022-07-15 3:18PM EDT2,550.0020.300.000.000.00-715450.00%
GOOG220819C025600002022-07-15 3:27PM EDT2,560.0019.350.000.000.00-23150.00%
GOOG220819C025700002022-07-15 2:51PM EDT2,570.0018.210.000.000.00-56550.00%
GOOG220819C025800002022-07-15 9:47AM EDT2,580.0018.750.000.000.00-38250.00%
GOOG220819C025900002022-07-15 2:43PM EDT2,590.0015.650.000.000.00-1020550.00%
GOOG220819C026000002022-07-15 3:07PM EDT2,600.0014.440.000.000.00-2850150.00%
GOOG220819C027000002022-07-15 3:45PM EDT2,700.008.200.000.000.00-3443250.00%
GOOG220819C028000002022-07-15 3:02PM EDT2,800.004.600.000.000.00-6641050.00%
GOOG220819C029000002022-07-14 2:31PM EDT2,900.003.330.000.000.00-1520350.00%
GOOG220819C030000002022-07-15 2:38PM EDT3,000.001.950.000.000.00-3433150.00%
GOOG220819C031000002022-07-15 10:00AM EDT3,100.001.500.000.000.00-130350.00%
GOOG220819C032000002022-07-15 2:37PM EDT3,200.000.900.000.000.00-223050.00%
GOOG220819C033000002022-07-15 2:29PM EDT3,300.000.650.000.000.00-513150.00%
GOOG220819C034000002022-07-15 12:42PM EDT3,400.000.450.000.000.00-1212550.00%
GOOG220819C035000002022-07-15 11:41AM EDT3,500.000.390.000.000.00-113650.00%
GOOG220819C036000002022-07-15 11:36AM EDT3,600.000.360.000.000.00-59950.00%
GOOG220819C037000002022-07-13 2:31PM EDT3,700.000.440.000.000.00-19550.00%
GOOG220819C038000002022-07-11 1:36PM EDT3,800.000.540.000.000.00-15750.00%
GOOG220819C039000002022-07-15 2:29PM EDT3,900.000.100.000.000.00-512750.00%
GOOG220819C040000002022-07-15 11:41AM EDT4,000.000.050.000.000.00-260850.00%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG220819P000520002022-08-15 10:16AM EDT52.000.020.000.050.00-2080584.38%
GOOG220819P000530002022-06-21 9:45AM EDT53.000.04-0.150.00--60707.81%
GOOG220819P000540002022-07-07 3:15PM EDT54.000.010.000.100.00--20603.13%
GOOG220819P000550002022-08-03 10:05AM EDT55.000.020.000.050.00-1161546.88%
GOOG220819P000560002022-06-30 1:36PM EDT56.000.020.000.100.00--60578.13%
GOOG220819P000570002022-07-18 10:50AM EDT57.000.10-0.15+0.10---650.00%
GOOG220819P000590002022-07-20 12:15PM EDT59.000.010.000.050.00-200460500.00%
GOOG220819P000600002022-07-06 1:01PM EDT60.000.030.000.050.00--380487.50%
GOOG220819P000615002022-06-30 9:39AM EDT61.500.060.000.100.00--200509.38%
GOOG220819P000620002022-07-18 10:50AM EDT62.000.28-0.15+0.28---582.03%
GOOG220819P000625002022-08-05 9:30AM EDT62.500.050.000.050.00-140462.50%
GOOG220819P000630002022-08-05 9:31AM EDT63.000.050.000.050.00-160456.25%
GOOG220819P000635002022-07-08 2:37PM EDT63.500.010.000.050.00--20450.00%
GOOG220819P000640002022-07-13 3:21PM EDT64.000.030.000.050.00--400446.88%
GOOG220819P000645002022-07-14 10:25AM EDT64.500.040.000.050.00--20440.63%
GOOG220819P000650002022-07-27 9:33AM EDT65.000.020.000.050.00-201,498437.50%
GOOG220819P000660002022-07-15 1:48PM EDT66.000.030.000.050.00--260425.00%
GOOG220819P000665002022-07-15 11:29AM EDT66.500.020.000.050.00--20421.88%
GOOG220819P000670002022-07-18 10:50AM EDT67.000.30-0.05+0.30---450.00%
GOOG220819P000675002022-08-15 1:06PM EDT67.500.010.000.050.00-2060409.38%
GOOG220819P000680002022-07-18 10:50AM EDT68.000.15-0.15+0.15---507.03%
GOOG220819P000690002022-07-18 10:50AM EDT69.000.15--+0.15---0.00%
GOOG220819P000695002022-07-13 3:58PM EDT69.500.050.000.050.00--80390.63%
GOOG220819P000700002022-07-26 2:51PM EDT70.000.050.000.050.00-1901387.50%
GOOG220819P000705002022-07-26 12:10PM EDT70.500.050.000.050.00-327381.25%
GOOG220819P000710002022-07-26 3:54PM EDT71.000.050.000.050.00-162378.13%
GOOG220819P000715002022-07-26 3:40PM EDT71.500.050.000.050.00--2371.88%
GOOG220819P000720002022-07-25 11:18AM EDT72.000.050.000.050.00-10125368.75%
GOOG220819P000725002022-08-01 9:30AM EDT72.500.020.000.050.00-5132362.50%
GOOG220819P000730002022-07-25 2:43PM EDT73.000.050.000.050.00-10191359.38%
GOOG220819P000735002022-07-22 12:10PM EDT73.500.090.000.050.00-11353.13%
GOOG220819P000740002022-07-20 1:30PM EDT74.000.050.000.050.00-50325350.00%
GOOG220819P000745002022-07-26 12:10PM EDT74.500.100.000.050.00-8119343.75%
GOOG220819P000750002022-08-10 9:30AM EDT75.000.010.000.050.00-202,258340.63%
GOOG220819P000755002022-07-26 12:00PM EDT75.500.100.000.050.00-142334.38%
GOOG220819P000760002022-07-26 11:03AM EDT76.000.100.000.000.00-250350.00%
GOOG220819P000765002022-07-26 9:45AM EDT76.500.100.000.050.00-297326.56%
GOOG220819P000770002022-08-01 12:01PM EDT77.000.020.000.050.00-200657321.88%
GOOG220819P000775002022-07-26 12:07PM EDT77.500.150.000.050.00-1131318.75%
GOOG220819P000780002022-07-22 2:03PM EDT78.000.150.000.050.00-1656312.50%
GOOG220819P000785002022-07-22 3:47PM EDT78.500.150.000.050.00-2342309.38%
GOOG220819P000790002022-07-26 3:15PM EDT79.000.200.000.000.00-244350.00%
GOOG220819P000795002022-07-27 11:02AM EDT79.500.030.000.050.00-12300.00%
GOOG220819P000800002022-08-15 3:38PM EDT80.000.010.000.050.00-102,475296.88%
GOOG220819P000805002022-07-26 3:58PM EDT80.500.230.000.050.00-325290.63%
GOOG220819P000810002022-07-25 3:36PM EDT81.000.200.000.050.00-20760287.50%
GOOG220819P000815002022-07-26 12:07PM EDT81.500.250.000.050.00-147284.38%
GOOG220819P000820002022-07-27 9:30AM EDT82.000.070.000.050.00-20580278.13%
GOOG220819P000825002022-08-04 9:46AM EDT82.500.050.000.050.00-100410275.00%
GOOG220819P000830002022-08-11 3:21PM EDT83.000.010.000.050.00-8691271.88%
GOOG220819P000835002022-07-27 3:01PM EDT83.500.050.000.050.00-18115267.19%
GOOG220819P000840002022-07-27 2:58PM EDT84.000.050.000.050.00-34762262.50%
GOOG220819P000845002022-08-09 9:31AM EDT84.500.020.000.050.00-101,152259.38%
GOOG220819P000850002022-08-15 3:34PM EDT85.000.020.000.050.00-173,393254.69%
GOOG220819P000855002022-07-29 9:32AM EDT85.500.050.000.000.00-6321250.00%
GOOG220819P000860002022-07-29 11:04AM EDT86.000.050.000.050.00-3221,175246.88%
GOOG220819P000865002022-07-29 10:06AM EDT86.500.050.000.050.00-1147242.19%
GOOG220819P000870002022-08-01 11:06AM EDT87.000.050.000.050.00-201,364239.06%
GOOG220819P000875002022-07-29 2:03PM EDT87.500.050.000.000.00-444350.00%
GOOG220819P000880002022-08-10 1:01PM EDT88.000.040.000.050.00-4401,357231.25%
GOOG220819P000885002022-08-12 11:28AM EDT88.500.050.000.000.00-151550.00%
GOOG220819P000890002022-08-10 1:01PM EDT89.000.030.000.050.00-4404,169223.44%
GOOG220819P000895002022-08-10 9:30AM EDT89.500.020.000.000.00-48750.00%
GOOG220819P000900002022-08-19 9:38AM EDT90.000.020.000.05+0.01+100.00%32,184215.63%
GOOG220819P000905002022-08-02 2:43PM EDT90.500.050.000.050.00-1166210.94%
GOOG220819P000910002022-08-11 11:44AM EDT91.000.010.000.050.00-1913207.81%
GOOG220819P000915002022-08-05 12:27PM EDT91.500.040.000.000.00-132950.00%
GOOG220819P000920002022-08-10 9:35AM EDT92.000.020.000.050.00-41,100199.22%
GOOG220819P000925002022-08-18 2:09PM EDT92.500.030.000.050.00-1362196.88%
GOOG220819P000930002022-08-11 11:44AM EDT93.000.040.000.050.00-11,591192.19%
GOOG220819P000935002022-08-05 12:27PM EDT93.500.040.000.000.00-113550.00%
GOOG220819P000940002022-08-19 9:38AM EDT94.000.040.000.05+0.01+33.33%3979184.38%
GOOG220819P000945002022-08-03 10:05AM EDT94.500.050.000.000.00-373650.00%
GOOG220819P000950002022-08-15 1:09PM EDT95.000.010.000.050.00-125,202178.13%
GOOG220819P000955002022-08-04 9:30AM EDT95.500.050.000.050.00-31358173.44%
GOOG220819P000960002022-08-08 11:14AM EDT96.000.050.000.050.00-77,055170.31%
GOOG220819P000965002022-08-04 2:23PM EDT96.500.050.000.050.00-11133165.63%
GOOG220819P000970002022-08-10 11:35AM EDT97.000.050.000.050.00-201,523162.50%
GOOG220819P000975002022-08-16 9:30AM EDT97.500.030.000.050.00-1922159.38%
GOOG220819P000980002022-08-10 12:51PM EDT98.000.040.000.050.00-32,517154.69%
GOOG220819P000985002022-08-09 11:57AM EDT98.500.050.000.050.00-22596151.56%
GOOG220819P000990002022-08-16 12:41PM EDT99.000.010.000.050.00-31,426148.44%
GOOG220819P000995002022-08-17 10:37AM EDT99.500.020.000.050.00-202,676144.53%
GOOG220819P001000002022-08-18 2:09PM EDT100.000.040.000.050.00-616,019140.63%
GOOG220819P001005002022-08-11 9:49AM EDT100.500.030.000.050.00-1275137.50%
GOOG220819P001010002022-08-17 10:58AM EDT101.000.010.000.050.00-211,500134.38%
GOOG220819P001015002022-08-17 1:12PM EDT101.500.030.000.050.00-1438129.69%
GOOG220819P001020002022-08-18 2:42PM EDT102.000.050.000.050.00-11,600126.56%
GOOG220819P001022502022-08-15 9:30AM EDT102.250.040.000.050.00-1482125.00%
GOOG220819P001025002022-08-18 10:38AM EDT102.500.020.000.050.00-5795123.44%
GOOG220819P001027502022-08-09 11:51AM EDT102.750.100.000.050.00-22398121.88%
GOOG220819P001030002022-08-12 1:02PM EDT103.000.040.000.050.00-421,054119.53%
GOOG220819P001032502022-08-15 10:16AM EDT103.250.040.000.050.00-18359117.19%
GOOG220819P001035002022-08-15 9:52AM EDT103.500.040.000.050.00-40300115.63%
GOOG220819P001037502022-08-15 9:42AM EDT103.750.020.000.050.00-60332114.06%
GOOG220819P001040002022-08-19 9:39AM EDT104.000.020.000.05-0.03-60.00%1610112.50%
GOOG220819P001042502022-08-10 2:06PM EDT104.250.050.000.050.00-1396110.94%
GOOG220819P001045002022-08-15 3:15PM EDT104.500.040.000.050.00-20946109.38%
GOOG220819P001047502022-08-18 1:08PM EDT104.750.020.000.050.00-10506107.03%
GOOG220819P001050002022-08-18 1:31PM EDT105.000.020.000.050.00-1114,876105.47%
GOOG220819P001052502022-08-15 9:42AM EDT105.250.030.000.050.00-601,830103.13%
GOOG220819P001055002022-08-10 10:54AM EDT105.500.050.000.050.00-208590101.56%
GOOG220819P001057502022-08-12 1:15PM EDT105.750.030.000.050.00-12386100.00%
GOOG220819P001060002022-08-19 9:39AM EDT106.000.040.000.05+0.03+300.00%12,17498.44%
GOOG220819P001062502022-08-10 12:45PM EDT106.250.050.000.050.00-1254596.88%
GOOG220819P001065002022-08-16 10:30AM EDT106.500.010.000.050.00-583795.31%
GOOG220819P001067502022-08-11 11:14AM EDT106.750.050.000.050.00-4252492.97%
GOOG220819P001070002022-08-16 10:01AM EDT107.000.040.000.050.00-171691.41%
GOOG220819P001072502022-08-10 1:16PM EDT107.250.080.000.050.00-159389.84%
GOOG220819P001075002022-08-12 3:33PM EDT107.500.040.000.050.00-191,10487.50%
GOOG220819P001077502022-08-15 11:12AM EDT107.750.020.000.050.00-126485.94%
GOOG220819P001080002022-08-15 1:44PM EDT108.000.030.000.050.00-13,40784.38%
GOOG220819P001082502022-08-16 11:13AM EDT108.250.020.000.050.00-6138982.81%
GOOG220819P001085002022-08-12 3:27PM EDT108.500.050.000.050.00-186281.25%
GOOG220819P001087502022-08-15 3:32PM EDT108.750.040.000.050.00-263178.91%
GOOG220819P001090002022-08-17 2:19PM EDT109.000.030.000.050.00-11,35477.34%
GOOG220819P001092502022-08-12 10:39AM EDT109.250.040.000.050.00-5470175.78%
GOOG220819P001095002022-08-12 11:20AM EDT109.500.050.000.050.00-1346873.44%
GOOG220819P001097502022-08-16 3:05PM EDT109.750.030.000.050.00-249471.88%
GOOG220819P001100002022-08-18 11:36AM EDT110.000.030.000.050.00-908,43670.31%
GOOG220819P001102502022-08-16 11:13AM EDT110.250.040.000.000.00-601,18025.00%
GOOG220819P001105002022-08-12 1:20PM EDT110.500.050.000.050.00-492866.41%
GOOG220819P001107502022-08-12 2:11PM EDT110.750.050.000.050.00-167064.84%
GOOG220819P001110002022-08-18 12:06PM EDT111.000.030.000.050.00-5092963.28%
GOOG220819P001112502022-08-17 11:20AM EDT111.250.050.000.050.00-1946861.72%
GOOG220819P001115002022-08-17 12:02PM EDT111.500.020.000.050.00-768659.38%
GOOG220819P001117502022-08-15 3:36PM EDT111.750.030.000.050.00-147557.81%
GOOG220819P001120002022-08-18 1:31PM EDT112.000.010.000.050.00-32,42556.25%
GOOG220819P001122502022-08-12 3:33PM EDT112.250.050.000.050.00-11074254.69%
GOOG220819P001125002022-08-17 10:53AM EDT112.500.040.000.050.00-17,97252.34%
GOOG220819P001130002022-08-17 11:22AM EDT113.000.020.000.050.00-364,28255.08%
GOOG220819P001132502022-08-16 1:04PM EDT113.250.040.000.050.00-2192253.13%
GOOG220819P001135002022-08-18 3:33PM EDT113.500.030.000.050.00-178151.17%
GOOG220819P001137502022-08-18 3:33PM EDT113.750.040.000.050.00-168849.22%
GOOG220819P001140002022-08-18 3:33PM EDT114.000.030.000.050.00-133,02447.27%
GOOG220819P001142502022-08-12 10:35AM EDT114.250.200.000.050.00-247745.31%
GOOG220819P001145002022-08-18 3:25PM EDT114.500.010.000.050.00-102,06543.36%
GOOG220819P001150002022-08-19 9:49AM EDT115.000.050.000.05+0.01+25.00%214,63239.45%
GOOG220819P001155002022-08-18 1:28PM EDT115.500.010.050.050.00-131,28335.16%
GOOG220819P001160002022-08-19 9:44AM EDT116.000.050.000.05+0.03+150.00%241,90931.25%
GOOG220819P001165002022-08-18 11:14AM EDT116.500.050.050.100.00-2391,16932.03%
GOOG220819P001170002022-08-19 9:49AM EDT117.000.130.050.10+0.10+333.33%1192,06627.25%
GOOG220819P001175002022-08-19 9:47AM EDT117.500.190.150.20+0.14+280.00%762,76628.52%
GOOG220819P001180002022-08-19 9:47AM EDT118.000.250.300.35+0.15+150.00%3023,79329.69%
GOOG220819P001185002022-08-19 9:48AM EDT118.500.500.500.55+0.41+455.56%2351,22730.76%
GOOG220819P001190002022-08-19 9:47AM EDT119.000.660.600.70+0.47+247.37%4492,84027.54%
GOOG220819P001195002022-08-19 9:48AM EDT119.501.001.001.05+0.73+270.37%2244,34830.37%
GOOG220819P001200002022-08-19 9:47AM EDT120.001.301.301.35+0.91+233.33%7499,80028.91%
GOOG220819P001205002022-08-19 9:42AM EDT120.501.671.801.85+1.07+178.33%511,45135.25%
GOOG220819P001210002022-08-19 9:48AM EDT121.002.172.102.20+1.27+141.11%1722,20232.42%
GOOG220819P001215002022-08-19 9:48AM EDT121.502.652.652.75+1.45+120.83%771,41240.82%
GOOG220819P001220002022-08-19 9:46AM EDT122.003.203.103.30+1.80+128.57%1291,12449.22%
GOOG220819P001225002022-08-18 3:49PM EDT122.503.683.703.80+2.18+145.33%342850.78%
GOOG220819P001230002022-08-19 9:46AM EDT123.004.204.104.20+1.80+75.00%1344751.56%
GOOG220819P001235002022-08-18 3:54PM EDT123.502.654.604.600.00-345045.31%
GOOG220819P001240002022-08-18 3:23PM EDT124.002.605.105.200.00-45283655.27%
GOOG220819P001245002022-08-18 11:52AM EDT124.503.105.605.700.00-375259.38%
GOOG220819P001250002022-08-19 9:40AM EDT125.005.626.206.30+1.96+53.55%371,30873.44%
GOOG220819P001255002022-08-19 9:45AM EDT125.506.606.706.80+2.16+48.65%2030,95377.73%
GOOG220819P001260002022-08-18 11:12AM EDT126.004.807.007.100.00-312951.56%
GOOG220819P001265002022-08-19 9:43AM EDT126.507.587.607.80+1.48+24.26%136980.86%
GOOG220819P001270002022-08-18 1:12PM EDT127.007.248.208.30+1.24+20.67%515290.23%
GOOG220819P001275002022-08-18 1:52PM EDT127.506.338.708.800.00-1169294.14%
GOOG220819P001280002022-08-19 9:38AM EDT128.008.509.209.30+1.20+16.44%1098.05%
GOOG220819P001285002022-08-18 10:44AM EDT128.507.709.709.800.00-4959101.95%
GOOG220819P001290002022-08-16 2:45PM EDT129.007.0010.1010.300.00-5099.80%
GOOG220819P001295002022-08-17 10:36AM EDT129.508.6010.7010.800.00-142109.77%
GOOG220819P001300002022-08-19 9:44AM EDT130.0011.0511.1011.30+2.30+26.29%1090107.23%
GOOG220819P001310002022-08-11 10:01AM EDT131.009.2012.1012.300.00--0114.45%
GOOG220819P001320002022-08-17 12:06PM EDT132.0011.3013.0013.200.00-116103.13%
GOOG220819P001330002022-08-11 10:47AM EDT133.0012.1014.1014.300.00-60128.32%
GOOG220819P001340002022-08-10 10:07AM EDT134.0013.5015.2015.300.00--0142.19%
GOOG220819P001350002022-08-18 9:35AM EDT135.0015.1016.2016.300.00-730149.22%
GOOG220819P001360002022-08-11 10:00AM EDT136.0014.0017.0017.200.00--0127.34%
GOOG220819P001375002022-08-10 9:30AM EDT137.5017.5018.6018.700.00-62148.44%
GOOG220819P001400002022-08-12 12:11PM EDT140.0018.9021.1021.300.00-2320173.44%
GOOG220819P001450002022-07-28 9:35AM EDT145.0031.6525.5026.400.00-690235.35%
GOOG220819P001500002022-08-17 2:00PM EDT150.0029.3030.0031.400.00-21266.02%
GOOG220819P001550002022-07-14 3:04PM EDT155.0043.5131.1033.200.00--00.00%
GOOG220819P001600002022-08-10 9:35AM EDT160.0040.0039.4043.000.00-10282.03%
GOOG220819P001650002022-07-14 3:04PM EDT165.0053.5040.0044.700.00--00.00%
GOOG220819P001700002022-07-18 10:50AM EDT170.0050.1355.4064.00+50.13---906.25%
GOOG220819P001750002022-07-18 10:50AM EDT175.0054.9460.4069.00+54.94---942.38%
GOOG220819P001800002022-08-10 9:43AM EDT180.0060.3059.0063.500.00-190386.33%
GOOG220819P001850002022-07-18 10:50AM EDT185.0064.9170.4079.00+64.91---1,009.77%
GOOG220819P001900002022-07-18 10:50AM EDT190.0060.2575.4084.00+60.25---1,041.21%
GOOG220819P001950002022-07-18 10:50AM EDT195.0080.2980.4089.00+80.29---1,071.39%
GOOG220819P002000002022-08-10 9:35AM EDT200.0080.0081.1081.300.00-70448.44%
GOOG220819P010400002022-07-11 3:59PM EDT1,040.000.120.000.000.00-140.00%
GOOG220819P010600002022-06-21 9:45AM EDT1,060.000.700.000.000.00-230.00%
GOOG220819P010800002022-07-07 3:15PM EDT1,080.000.100.000.000.00-110.00%
GOOG220819P011000002022-06-16 11:06AM EDT1,100.001.560.001.350.00-380.00%
GOOG220819P011200002022-06-30 1:36PM EDT1,120.000.450.000.000.00-130.00%
GOOG220819P011400002022-05-18 11:53AM EDT1,140.002.001.301.850.00--70.00%
GOOG220819P011800002022-06-21 12:15PM EDT1,180.001.430.000.000.00-4250.00%
GOOG220819P012000002022-07-06 1:01PM EDT1,200.000.600.000.000.00-1190.00%
GOOG220819P012300002022-06-30 9:39AM EDT1,230.001.250.000.000.00--100.00%
GOOG220819P012400002022-05-25 9:30AM EDT1,240.005.600.000.000.00--10.00%
GOOG220819P012500002022-07-14 3:48PM EDT1,250.000.220.000.000.00-120.00%
GOOG220819P012600002022-07-14 10:17AM EDT1,260.000.800.000.000.00-230.00%
GOOG220819P012700002022-07-08 2:37PM EDT1,270.000.200.000.000.00-110.00%
GOOG220819P012800002022-07-13 3:21PM EDT1,280.000.530.000.000.00-2200.00%
GOOG220819P013000002022-07-14 3:16PM EDT1,300.000.500.000.000.00-3760.00%
GOOG220819P013200002022-07-15 1:48PM EDT1,320.000.500.000.000.00-2130.00%
GOOG220819P013400002022-06-16 12:57PM EDT1,340.005.900.101.000.00-31470.00%
GOOG220819P013500002022-06-30 2:58PM EDT1,350.002.570.000.000.00-130.00%
GOOG220819P013600002022-06-09 3:46PM EDT1,360.002.920.101.100.00--120.00%
GOOG220819P013800002022-06-09 9:32AM EDT1,380.002.900.102.150.00-360.00%
GOOG220819P013900002022-07-13 3:58PM EDT1,390.001.000.000.000.00-440.00%
GOOG220819P014000002022-07-15 1:52PM EDT1,400.000.950.000.000.00-4470.00%
GOOG220819P014100002022-07-13 9:47AM EDT1,410.001.250.000.000.00-110.00%
GOOG220819P014200002022-06-02 9:41AM EDT1,420.005.603.504.300.00--30.00%
GOOG220819P014400002022-07-07 12:19PM EDT1,440.001.840.000.000.00-170.00%
GOOG220819P014500002022-07-01 3:27PM EDT1,450.004.600.000.000.00-110.00%
GOOG220819P014600002022-06-21 9:33AM EDT1,460.006.200.000.000.00-190.00%
GOOG220819P014800002022-07-15 3:18PM EDT1,480.001.250.000.000.00-1150.00%
GOOG220819P015000002022-07-13 9:51AM EDT1,500.002.250.000.000.00-2850.00%
GOOG220819P015100002022-07-14 9:48AM EDT1,510.003.100.000.000.00-120.00%
GOOG220819P015200002022-07-15 2:17PM EDT1,520.001.890.000.000.00-1240.00%
GOOG220819P015400002022-07-14 9:48AM EDT1,540.003.400.000.000.00-15420.00%
GOOG220819P015500002022-07-14 3:19PM EDT1,550.003.100.000.000.00-1360.00%
GOOG220819P015600002022-07-14 11:10AM EDT1,560.003.670.000.000.00-4340.00%
GOOG220819P015700002022-07-14 9:48AM EDT1,570.004.100.000.000.00-4170.00%
GOOG220819P015800002022-07-06 9:46AM EDT1,580.006.700.000.000.00-1220.00%
GOOG220819P016000002022-07-15 1:54PM EDT1,600.003.000.000.000.00-31300.00%
GOOG220819P016100002022-06-24 2:28PM EDT1,610.006.390.000.000.00-210.00%
GOOG220819P016200002022-07-14 9:49AM EDT1,620.005.700.000.000.00-6340.00%
GOOG220819P016400002022-07-14 10:29AM EDT1,640.006.990.000.000.00-5280.00%
GOOG220819P016500002022-07-15 10:18AM EDT1,650.004.330.000.000.00-6130.00%
GOOG220819P016600002022-07-13 2:27PM EDT1,660.006.330.000.000.00-2370.00%
GOOG220819P016700002022-07-11 1:41PM EDT1,670.004.860.000.000.00-140.00%
GOOG220819P016800002022-07-01 9:34AM EDT1,680.0016.800.000.000.00-3320.00%
GOOG220819P016900002022-07-14 9:48AM EDT1,690.008.900.000.000.00-1570.00%
GOOG220819P017000002022-07-15 2:41PM EDT1,700.005.800.000.000.00-11210.00%
GOOG220819P017100002022-07-14 9:48AM EDT1,710.009.500.000.000.00-270.00%
GOOG220819P017200002022-07-15 9:59AM EDT1,720.007.200.000.000.00-1640.00%
GOOG220819P017300002022-07-14 9:49AM EDT1,730.0010.600.000.000.00-270.00%
GOOG220819P017400002022-07-08 9:56AM EDT1,740.008.000.000.000.00-1700.00%
GOOG220819P017500002022-07-15 3:05PM EDT1,750.007.670.000.000.00-13250.00%
GOOG220819P017600002022-07-14 1:42PM EDT1,760.0011.500.000.000.00-7750.00%
GOOG220819P017700002022-07-14 9:50AM EDT1,770.0014.100.000.000.00-8240.00%
GOOG220819P017800002022-07-15 12:45PM EDT1,780.009.400.000.000.00-11570.00%
GOOG220819P017900002022-07-14 10:10AM EDT1,790.0016.550.000.000.00-130.00%
GOOG220819P018000002022-07-15 3:10PM EDT1,800.0010.300.000.000.00-101210.00%
GOOG220819P018100002022-07-14 9:50AM EDT1,810.0017.500.000.000.00-360.00%
GOOG220819P018200002022-07-13 10:00AM EDT1,820.0015.100.000.000.00-4450.00%
GOOG220819P018300002022-07-15 10:11AM EDT1,830.0012.450.000.000.00-1180.00%
GOOG220819P018400002022-07-15 3:06PM EDT1,840.0013.000.000.000.00-4580.00%
GOOG220819P018500002022-07-14 10:57AM EDT1,850.0020.200.000.000.00-11150.00%
GOOG220819P018600002022-07-15 2:00PM EDT1,860.0014.100.000.000.00-3900.00%
GOOG220819P018700002022-07-15 3:06PM EDT1,870.0015.500.000.000.00-160.00%
GOOG220819P018800002022-07-15 3:51PM EDT1,880.0016.750.000.000.00-1440.00%
GOOG220819P018900002022-07-15 10:21AM EDT1,890.0017.950.000.000.00-4340.00%
GOOG220819P019000002022-07-15 3:51PM EDT1,900.0018.750.000.000.00-45700.00%
GOOG220819P019100002022-07-14 3:19PM EDT1,910.0024.500.000.000.00-10170.00%
GOOG220819P019200002022-07-14 11:01AM EDT1,920.0029.200.000.000.00-43430.00%
GOOG220819P019300002022-07-14 3:19PM EDT1,930.0027.300.000.000.00-770.00%
GOOG220819P019400002022-07-15 2:36PM EDT1,940.0022.900.000.000.00-2600.00%
GOOG220819P019500002022-07-15 2:55PM EDT1,950.0023.900.000.000.00-25360.00%
GOOG220819P019600002022-07-15 2:55PM EDT1,960.0025.400.000.000.00-8680.00%
GOOG220819P019700002022-07-15 2:55PM EDT1,970.0026.800.000.000.00-8250.00%
GOOG220819P019800002022-07-15 3:18PM EDT1,980.0028.770.000.000.00-3800.00%
GOOG220819P019900002022-07-15 3:57PM EDT1,990.0029.830.000.000.00-151350.00%
GOOG220819P020000002022-07-15 3:57PM EDT2,000.0031.530.000.000.00-1013930.00%
GOOG220819P020100002022-07-14 3:19PM EDT2,010.0040.600.000.000.00-580.00%
GOOG220819P020200002022-07-15 2:30PM EDT2,020.0035.770.000.000.00-6200.00%
GOOG220819P020300002022-07-15 2:56PM EDT2,030.0037.500.000.000.00-1170.00%
GOOG220819P020400002022-07-14 2:04PM EDT2,040.0050.480.000.000.00-5270.00%
GOOG220819P020450002022-07-14 11:35AM EDT2,045.0053.900.000.000.00-2110.00%
GOOG220819P020500002022-07-15 2:56PM EDT2,050.0041.450.000.000.00-4460.00%
GOOG220819P020550002022-07-15 11:26AM EDT2,055.0039.000.000.000.00-4120.00%
GOOG220819P020600002022-07-15 2:56PM EDT2,060.0043.700.000.000.00-2480.00%
GOOG220819P020650002022-07-14 9:31AM EDT2,065.0057.800.000.000.00-190.00%
GOOG220819P020700002022-07-14 3:24PM EDT2,070.0054.000.000.000.00-290.00%
GOOG220819P020750002022-07-13 9:57AM EDT2,075.0052.940.000.000.00-160.00%
GOOG220819P020800002022-07-15 1:16PM EDT2,080.0049.000.000.000.00-3150.00%
GOOG220819P020850002022-07-14 10:28AM EDT2,085.0071.850.000.000.00-380.00%
GOOG220819P020900002022-07-08 11:30AM EDT2,090.0033.580.000.000.00-4140.00%
GOOG220819P020950002022-07-15 1:36PM EDT2,095.0051.400.000.000.00-1170.00%
GOOG220819P021000002022-07-15 3:18PM EDT2,100.0054.540.000.000.00-152120.00%
GOOG220819P021050002022-07-14 3:51PM EDT2,105.0067.200.000.000.00-4140.00%
GOOG220819P021100002022-07-15 1:02PM EDT2,110.0056.140.000.000.00-160.00%
GOOG220819P021150002022-07-14 9:50AM EDT2,115.0078.500.000.000.00-270.00%
GOOG220819P021200002022-07-15 3:36PM EDT2,120.0060.350.000.000.00-8760.00%
GOOG220819P021250002022-07-15 9:36AM EDT2,125.0056.000.000.000.00-1130.00%
GOOG220819P021300002022-07-14 9:48AM EDT2,130.0083.300.000.000.00-6240.00%
GOOG220819P021350002022-07-14 9:48AM EDT2,135.0085.200.000.000.00-2200.00%
GOOG220819P021400002022-07-15 3:58PM EDT2,140.0065.750.000.000.00-4310.00%
GOOG220819P021450002022-07-15 11:16AM EDT2,145.0062.500.000.000.00-1190.00%
GOOG220819P021500002022-07-15 3:44PM EDT2,150.0070.350.000.000.00-7560.00%
GOOG220819P021550002022-07-14 9:50AM EDT2,155.0093.700.000.000.00-260.00%
GOOG220819P021600002022-07-15 3:58PM EDT2,160.0072.550.000.000.00-1240.00%
GOOG220819P021650002022-07-14 9:36AM EDT2,165.0099.500.000.000.00-3180.00%
GOOG220819P021700002022-07-14 9:45AM EDT2,170.00100.720.000.000.00-6300.00%
GOOG220819P021750002022-07-15 9:50AM EDT2,175.0083.200.000.000.00-1280.00%
GOOG220819P021800002022-07-14 1:30PM EDT2,180.0097.250.000.000.00-25180.00%
GOOG220819P021850002022-07-14 2:23PM EDT2,185.0095.400.000.000.00-12310.00%
GOOG220819P021900002022-07-15 9:41AM EDT2,190.0082.500.000.000.00-2160.00%
GOOG220819P021950002022-07-14 10:17AM EDT2,195.00119.100.000.000.00-7200.00%
GOOG220819P022000002022-07-15 3:54PM EDT2,200.0090.500.000.000.00-682540.00%
GOOG220819P022050002022-07-15 12:27PM EDT2,205.0088.750.000.000.00-3190.00%
GOOG220819P022100002022-07-15 1:45PM EDT2,210.0090.600.000.000.00-3390.00%
GOOG220819P022150002022-07-14 2:23PM EDT2,215.00108.400.000.000.00-2130.00%
GOOG220819P022200002022-07-15 10:42AM EDT2,220.0092.700.000.000.00-1580.00%
GOOG220819P022250002022-07-15 9:30AM EDT2,225.0098.600.000.000.00-1120.00%
GOOG220819P022300002022-07-13 12:13PM EDT2,230.00103.680.000.000.00-1340.00%
GOOG220819P022350002022-07-14 3:16PM EDT2,235.00117.500.000.000.00-5110.00%
GOOG220819P022400002022-07-15 12:26PM EDT2,240.00103.250.000.000.00-2130.00%
GOOG220819P022450002022-07-15 12:40PM EDT2,245.00108.900.000.000.00-5100.00%
GOOG220819P022500002022-07-15 3:09PM EDT2,250.00110.850.000.000.00-3313760.00%
GOOG220819P022600002022-07-15 3:52PM EDT2,260.00119.300.000.000.00-31990.00%
GOOG220819P022650002022-07-15 3:52PM EDT2,265.00121.850.000.000.00-7440.00%
GOOG220819P022700002022-07-15 9:41AM EDT2,270.00117.600.000.000.00-14350.00%
GOOG220819P022750002022-07-15 12:27PM EDT2,275.00120.950.000.000.00-1220.00%
GOOG220819P022800002022-07-15 10:48AM EDT2,280.00120.580.000.000.00-21380.00%
GOOG220819P022850002022-07-14 3:16PM EDT2,285.00143.500.000.000.00-1210.00%
GOOG220819P022900002022-07-15 9:40AM EDT2,290.00126.770.000.000.00-10950.00%
GOOG220819P023000002022-07-15 11:10AM EDT2,300.00127.300.000.000.00-87120.00%
GOOG220819P023100002022-07-13 11:14AM EDT2,310.00130.500.000.000.00-2440.00%
GOOG220819P023200002022-07-15 12:13PM EDT2,320.00144.550.000.000.00-12560.00%
GOOG220819P023300002022-07-15 2:55PM EDT2,330.00153.190.000.000.00-3200.00%
GOOG220819P023400002022-07-12 3:36PM EDT2,340.00145.490.000.000.00-3160.00%
GOOG220819P023500002022-07-15 12:12PM EDT2,350.00162.990.000.000.00-151470.00%
GOOG220819P023600002022-07-15 12:12PM EDT2,360.00169.520.000.000.00-1120.00%
GOOG220819P023700002022-07-14 3:57PM EDT2,370.00198.010.000.000.00-1210.00%
GOOG220819P023800002022-07-12 9:35AM EDT2,380.00141.600.000.000.00-1240.00%
GOOG220819P023900002022-07-11 9:30AM EDT2,390.00137.310.000.000.00-31320.00%
GOOG220819P024000002022-07-15 3:58PM EDT2,400.00199.200.000.000.00-51430.00%
GOOG220819P024100002022-07-14 9:45AM EDT2,410.00243.270.000.000.00-4430.00%
GOOG220819P024200002022-07-15 3:39PM EDT2,420.00216.000.000.000.00-1240.00%
GOOG220819P024300002022-07-07 12:22PM EDT2,430.00164.950.000.000.00-5190.00%
GOOG220819P024400002022-07-08 10:18AM EDT2,440.00160.400.000.000.00-1150.00%
GOOG220819P024500002022-07-15 3:58PM EDT2,450.00236.200.000.000.00-1320.00%
GOOG220819P024600002022-06-03 2:56PM EDT2,460.00252.27301.60316.100.00-6130.00%
GOOG220819P024700002022-06-30 3:44PM EDT2,470.00318.000.000.000.00-1110.00%
GOOG220819P024800002022-07-05 12:03PM EDT2,480.00310.180.000.000.00-8300.00%
GOOG220819P024900002022-07-15 1:30PM EDT2,490.00268.400.000.000.00-1350.00%
GOOG220819P025000002022-07-15 3:00PM EDT2,500.00278.000.000.000.00-3780.00%
GOOG220819P025100002022-06-24 3:53PM EDT2,510.00221.230.000.000.00-21,5800.00%
GOOG220819P025200002022-07-08 3:24PM EDT2,520.00195.700.000.000.00-2200.00%
GOOG220819P025300002022-06-30 10:37AM EDT2,530.00380.610.000.000.00-1130.00%
GOOG220819P025400002022-06-30 1:14PM EDT2,540.00363.000.000.000.00-1110.00%
GOOG220819P025500002022-07-15 2:30PM EDT2,550.00319.550.000.000.00-1350.00%
GOOG220819P025600002022-06-23 10:06AM EDT2,560.00335.700.000.000.00-1340.00%
GOOG220819P025700002022-07-15 1:37PM EDT2,570.00331.140.000.000.00-1410.00%
GOOG220819P025800002022-07-15 1:37PM EDT2,580.00339.790.000.000.00-1320.00%
GOOG220819P025900002022-07-15 1:30PM EDT2,590.00351.700.000.000.00-1200.00%
GOOG220819P026000002022-07-08 1:12PM EDT2,600.00254.300.000.000.00-74290.00%
GOOG220819P027000002022-07-05 10:38AM EDT2,700.00513.950.000.000.00-21230.00%
GOOG220819P028000002022-07-14 11:22AM EDT2,800.00573.000.000.000.00-11180.00%
GOOG220819P029000002022-07-14 10:45AM EDT2,900.00688.260.000.000.00-6370.00%
GOOG220819P030000002022-07-14 3:05PM EDT3,000.00770.150.000.000.00-2990.00%
GOOG220819P031000002022-07-14 3:04PM EDT3,100.00870.130.000.000.00-8180.00%
GOOG220819P032000002022-07-14 3:05PM EDT3,200.00969.920.000.000.00-300.00%
GOOG220819P033000002022-07-14 3:04PM EDT3,300.001,070.070.000.000.00-200.00%
GOOG220819P034000002022-04-25 10:02AM EDT3,400.001,002.541,273.001,291.900.00-200.00%
GOOG220819P035000002022-04-25 9:58AM EDT3,500.001,098.761,373.001,391.900.00-200.00%
GOOG220819P036000002022-04-26 9:48AM EDT3,600.001,188.841,425.501,444.000.00-400.00%
GOOG220819P037000002022-04-25 10:00AM EDT3,700.001,298.171,573.301,591.900.00-200.00%
GOOG220819P038000002022-04-19 1:41PM EDT3,800.001,204.941,578.201,594.200.00-200.00%
GOOG220819P039000002022-04-27 3:19PM EDT3,900.001,605.851,637.201,654.500.00-100.00%
GOOG220819P040000002022-04-18 12:08AM EDT4,000.001,447.501,658.001,675.100.00---0.00%