Deutsche Märkte öffnen in 2 Stunden 15 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.402,22-32,65 (-1,34%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür25. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210625C011700002021-06-14 2:59PM EDT1,170.001,264.500.000.000.00--00.00%
GOOGL210625C011900002021-06-17 12:48PM EDT1,190.001,239.200.000.000.00-100.00%
GOOGL210625C012200002021-06-17 9:30AM EDT1,220.001,189.670.000.000.00--00.00%
GOOGL210625C012400002021-06-16 2:19PM EDT1,240.001,158.700.000.000.00-100.00%
GOOGL210625C013000002021-06-17 11:36AM EDT1,300.001,148.700.000.000.00--00.00%
GOOGL210625C013300002021-06-17 10:08AM EDT1,330.001,095.800.000.000.00--00.00%
GOOGL210625C013400002021-06-17 11:17AM EDT1,340.001,093.500.000.000.00-200.00%
GOOGL210625C013500002021-06-16 1:11PM EDT1,350.001,070.300.000.000.00-100.00%
GOOGL210625C014300002021-06-16 1:37PM EDT1,430.00996.700.000.000.00-100.00%
GOOGL210625C014500002021-06-16 1:37PM EDT1,450.00976.700.000.000.00-100.00%
GOOGL210625C015000002021-06-16 2:33PM EDT1,500.00907.900.000.000.00-300.00%
GOOGL210625C015100002021-06-15 10:28AM EDT1,510.00925.310.000.000.00--00.00%
GOOGL210625C015500002021-06-14 12:08AM EDT1,550.00877.700.000.000.00--00.00%
GOOGL210625C016000002021-06-18 10:55AM EDT1,600.00810.100.000.000.00-100.00%
GOOGL210625C016300002021-06-04 11:06AM EDT1,630.00756.100.000.000.00-200.00%
GOOGL210625C017200002021-06-04 9:34AM EDT1,720.00652.400.000.000.00-200.00%
GOOGL210625C018800002021-06-11 3:12PM EDT1,880.00545.520.000.000.00-500.00%
GOOGL210625C019200002021-05-17 12:02AM EDT1,920.00347.200.000.000.00--00.00%
GOOGL210625C019400002021-05-17 12:02AM EDT1,940.00328.300.000.000.00--00.00%
GOOGL210625C019700002021-06-14 12:08AM EDT1,970.00458.200.000.000.00--00.00%
GOOGL210625C019800002021-06-14 12:08AM EDT1,980.00442.500.000.000.00--00.00%
GOOGL210625C020000002021-06-18 3:44PM EDT2,000.00420.950.000.000.00-200.00%
GOOGL210625C020900002021-05-10 3:55PM EDT2,090.00227.57312.40329.800.00--1986.75%
GOOGL210625C021000002021-06-17 12:02PM EDT2,100.00335.600.000.000.00-200.00%
GOOGL210625C021100002021-06-08 11:17AM EDT2,110.00295.970.000.000.00-100.00%
GOOGL210625C021200002021-05-25 9:39AM EDT2,120.00269.000.000.000.00-200.00%
GOOGL210625C021300002021-05-28 1:22PM EDT2,130.00246.300.000.000.00-200.00%
GOOGL210625C021400002021-05-18 2:35PM EDT2,140.00164.84290.50304.500.00--3118.10%
GOOGL210625C021450002021-06-17 10:23AM EDT2,145.00286.400.000.000.00--00.00%
GOOGL210625C021500002021-06-18 12:23PM EDT2,150.00264.620.000.000.00-100.00%
GOOGL210625C021600002021-05-28 3:55PM EDT2,160.00210.500.000.000.00-100.00%
GOOGL210625C021700002021-05-28 9:51AM EDT2,170.00209.600.000.000.00-100.00%
GOOGL210625C022000002021-06-14 3:58PM EDT2,200.00248.280.000.000.00-100.00%
GOOGL210625C022050002021-05-19 2:04PM EDT2,205.00110.30190.90205.500.00--159.16%
GOOGL210625C022100002021-05-17 12:02AM EDT2,210.00116.20214.10225.600.00--187.49%
GOOGL210625C022175002021-05-27 3:55PM EDT2,217.50171.000.000.000.00--00.00%
GOOGL210625C022200002021-06-16 10:10AM EDT2,220.00215.770.000.000.00-200.00%
GOOGL210625C022225002021-06-17 10:23AM EDT2,222.50209.000.000.000.00-200.00%
GOOGL210625C022250002021-05-17 12:02AM EDT2,225.00106.550.000.000.00--00.00%
GOOGL210625C022275002021-06-17 10:23AM EDT2,227.50204.100.000.000.00-200.00%
GOOGL210625C022300002021-06-01 11:18AM EDT2,230.00147.000.000.000.00-100.00%
GOOGL210625C022350002021-06-09 9:58AM EDT2,235.00176.100.000.000.00-100.00%
GOOGL210625C022400002021-05-25 9:30AM EDT2,240.00154.220.000.000.00-100.00%
GOOGL210625C022500002021-06-17 10:16AM EDT2,250.00180.670.000.000.00-200.00%
GOOGL210625C022600002021-05-19 1:29PM EDT2,260.0078.00141.00151.500.00--148.08%
GOOGL210625C022700002021-06-14 12:09AM EDT2,270.00157.000.000.000.00--00.00%
GOOGL210625C022750002021-06-03 11:00AM EDT2,275.0098.800.000.000.00-200.00%
GOOGL210625C022800002021-06-15 10:07AM EDT2,280.00159.050.000.000.00-100.00%
GOOGL210625C022850002021-06-11 3:25PM EDT2,285.00144.190.000.000.00-200.00%
GOOGL210625C022900002021-06-16 10:44AM EDT2,290.00140.350.000.000.00-100.00%
GOOGL210625C022950002021-05-25 9:30AM EDT2,295.00111.000.000.000.00-300.00%
GOOGL210625C023000002021-06-18 3:59PM EDT2,300.00110.000.000.000.00-500.00%
GOOGL210625C023025002021-06-11 10:37AM EDT2,302.50128.490.000.000.00-400.00%
GOOGL210625C023050002021-06-11 3:40PM EDT2,305.00126.000.000.000.00-100.00%
GOOGL210625C023075002021-05-17 12:02AM EDT2,307.5049.300.000.000.00--00.00%
GOOGL210625C023100002021-06-15 3:18PM EDT2,310.00122.230.000.000.00-100.00%
GOOGL210625C023125002021-06-18 3:55PM EDT2,312.50100.500.000.000.00-100.00%
GOOGL210625C023150002021-05-07 10:47AM EDT2,315.00102.4894.30102.800.00-6042.52%
GOOGL210625C023200002021-06-11 1:57PM EDT2,320.00107.570.000.000.00-100.00%
GOOGL210625C023225002021-06-16 10:40AM EDT2,322.50108.800.000.000.00-100.00%
GOOGL210625C023250002021-06-17 10:08AM EDT2,325.00106.100.000.000.00-100.00%
GOOGL210625C023275002021-06-17 10:23AM EDT2,327.50107.900.000.000.00--00.00%
GOOGL210625C023300002021-06-17 11:17AM EDT2,330.00109.910.000.000.00-100.00%
GOOGL210625C023325002021-06-08 10:32AM EDT2,332.5091.370.000.000.00--00.00%
GOOGL210625C023350002021-06-16 3:44PM EDT2,335.0094.200.000.000.00-100.00%
GOOGL210625C023375002021-06-16 3:44PM EDT2,337.5092.000.000.000.00-100.00%
GOOGL210625C023400002021-06-18 12:41PM EDT2,340.0081.000.000.000.00-200.00%
GOOGL210625C023425002021-06-15 3:51PM EDT2,342.5093.900.000.000.00-600.00%
GOOGL210625C023450002021-06-18 1:03PM EDT2,345.0078.000.000.000.00-200.00%
GOOGL210625C023475002021-06-18 11:18AM EDT2,347.5069.000.000.000.00-100.00%
GOOGL210625C023500002021-06-18 2:23PM EDT2,350.0077.630.000.000.00-400.00%
GOOGL210625C023525002021-06-16 10:40AM EDT2,352.5081.900.000.000.00-100.00%
GOOGL210625C023550002021-06-18 9:49AM EDT2,355.0073.000.000.000.00-5100.00%
GOOGL210625C023575002021-06-16 2:07PM EDT2,357.5065.800.000.000.00-100.00%
GOOGL210625C023600002021-06-18 3:51PM EDT2,360.0061.890.000.000.00-400.00%
GOOGL210625C023625002021-06-16 12:33PM EDT2,362.5066.700.000.000.00-200.00%
GOOGL210625C023650002021-06-16 2:54PM EDT2,365.0053.000.000.000.00-500.00%
GOOGL210625C023675002021-06-16 2:54PM EDT2,367.5051.300.000.000.00-300.00%
GOOGL210625C023700002021-06-18 2:46PM EDT2,370.0056.000.000.000.00-800.00%
GOOGL210625C023725002021-06-18 3:45PM EDT2,372.5056.500.000.000.00-100.00%
GOOGL210625C023750002021-06-17 1:29PM EDT2,375.0075.460.000.000.00-300.00%
GOOGL210625C023775002021-06-17 10:54AM EDT2,377.5064.700.000.000.00-400.00%
GOOGL210625C023800002021-06-18 1:52PM EDT2,380.0047.910.000.000.00-500.00%
GOOGL210625C023825002021-06-18 3:51PM EDT2,382.5045.400.000.000.00-100.00%
GOOGL210625C023850002021-06-18 3:51PM EDT2,385.0043.900.000.000.00-500.00%
GOOGL210625C023875002021-06-18 3:51PM EDT2,387.5041.900.000.000.00-200.00%
GOOGL210625C023900002021-06-18 3:58PM EDT2,390.0035.300.000.000.00-1800.00%
GOOGL210625C023925002021-06-18 3:59PM EDT2,392.5033.800.000.000.00-600.00%
GOOGL210625C023950002021-06-18 3:59PM EDT2,395.0030.000.000.000.00-1800.00%
GOOGL210625C023975002021-06-18 3:04PM EDT2,397.5035.500.000.000.00-500.00%
GOOGL210625C024000002021-06-18 3:57PM EDT2,400.0028.960.000.000.00-16600.00%
GOOGL210625C024025002021-06-18 3:55PM EDT2,402.5029.100.000.000.00-800.03%
GOOGL210625C024050002021-06-18 3:59PM EDT2,405.0025.300.000.000.00-7900.20%
GOOGL210625C024075002021-06-18 3:59PM EDT2,407.5022.900.000.000.00-23000.39%
GOOGL210625C024100002021-06-18 3:55PM EDT2,410.0025.400.000.000.00-6800.78%
GOOGL210625C024125002021-06-18 3:57PM EDT2,412.5022.000.000.000.00-8400.78%
GOOGL210625C024150002021-06-18 3:59PM EDT2,415.0019.500.000.000.00-18300.78%
GOOGL210625C024175002021-06-18 3:50PM EDT2,417.5024.700.000.000.00-8001.56%
GOOGL210625C024200002021-06-18 3:59PM EDT2,420.0018.000.000.000.00-18201.56%
GOOGL210625C024225002021-06-18 3:59PM EDT2,422.5017.000.000.000.00-8201.56%
GOOGL210625C024250002021-06-18 3:59PM EDT2,425.0017.000.000.000.00-13601.56%
GOOGL210625C024275002021-06-18 3:43PM EDT2,427.5022.540.000.000.00-2301.56%
GOOGL210625C024300002021-06-18 4:00PM EDT2,430.0013.970.000.000.00-78901.56%
GOOGL210625C024325002021-06-18 4:00PM EDT2,432.5013.170.000.000.00-2403.13%
GOOGL210625C024350002021-06-18 3:58PM EDT2,435.0013.600.000.000.00-6703.13%
GOOGL210625C024400002021-06-18 3:59PM EDT2,440.0011.700.000.000.00-13003.13%
GOOGL210625C024450002021-06-18 3:59PM EDT2,445.0010.000.000.000.00-12803.13%
GOOGL210625C024500002021-06-18 4:00PM EDT2,450.008.100.000.000.00-1,14003.13%
GOOGL210625C024550002021-06-18 3:58PM EDT2,455.008.200.000.000.00-13203.13%
GOOGL210625C024600002021-06-18 3:59PM EDT2,460.006.000.000.000.00-1,11803.13%
GOOGL210625C024650002021-06-18 3:57PM EDT2,465.005.800.000.000.00-4406.25%
GOOGL210625C024700002021-06-18 3:59PM EDT2,470.004.400.000.000.00-45606.25%
GOOGL210625C024750002021-06-18 3:59PM EDT2,475.004.400.000.000.00-16406.25%
GOOGL210625C024800002021-06-18 3:54PM EDT2,480.004.800.000.000.00-54806.25%
GOOGL210625C024850002021-06-18 3:57PM EDT2,485.003.400.000.000.00-3806.25%
GOOGL210625C024900002021-06-18 3:57PM EDT2,490.003.000.000.000.00-10906.25%
GOOGL210625C024950002021-06-18 3:55PM EDT2,495.002.950.000.000.00-2506.25%
GOOGL210625C025000002021-06-18 4:00PM EDT2,500.002.150.000.000.00-85806.25%
GOOGL210625C025100002021-06-18 3:59PM EDT2,510.001.560.000.000.00-18206.25%
GOOGL210625C025200002021-06-18 3:59PM EDT2,520.001.210.000.000.00-30506.25%
GOOGL210625C025300002021-06-18 3:59PM EDT2,530.000.950.000.000.00-36806.25%
GOOGL210625C025400002021-06-18 3:31PM EDT2,540.001.170.000.000.00-7012.50%
GOOGL210625C025500002021-06-18 3:59PM EDT2,550.000.630.000.000.00-64012.50%
GOOGL210625C025600002021-06-18 3:25PM EDT2,560.000.820.000.000.00-23012.50%
GOOGL210625C025700002021-06-18 11:10AM EDT2,570.000.950.000.000.00-12012.50%
GOOGL210625C025800002021-06-18 3:33PM EDT2,580.000.520.000.000.00-21012.50%
GOOGL210625C025900002021-06-18 3:56PM EDT2,590.000.450.000.000.00-19012.50%
GOOGL210625C026000002021-06-18 3:36PM EDT2,600.000.330.000.000.00-28012.50%
GOOGL210625C026100002021-06-18 10:28AM EDT2,610.000.500.000.000.00-1012.50%
GOOGL210625C026200002021-06-18 10:22AM EDT2,620.000.550.000.000.00-59012.50%
GOOGL210625C026300002021-06-18 3:43PM EDT2,630.000.230.000.000.00-7012.50%
GOOGL210625C026400002021-06-17 12:04PM EDT2,640.000.600.000.000.00-1012.50%
GOOGL210625C026500002021-06-18 2:28PM EDT2,650.000.380.000.000.00-8012.50%
GOOGL210625C026600002021-06-17 12:02PM EDT2,660.000.400.000.000.00-2012.50%
GOOGL210625C026700002021-06-17 3:34PM EDT2,670.000.400.000.000.00-5012.50%
GOOGL210625C026800002021-06-18 9:57AM EDT2,680.000.350.000.000.00-1012.50%
GOOGL210625C026900002021-06-18 1:07PM EDT2,690.000.280.000.000.00-32025.00%
GOOGL210625C027000002021-06-18 2:28PM EDT2,700.000.250.000.000.00-49025.00%
GOOGL210625C027100002021-06-18 9:36AM EDT2,710.000.400.000.000.00-1025.00%
GOOGL210625C027200002021-06-14 9:43AM EDT2,720.000.500.000.000.00-1025.00%
GOOGL210625C027300002021-05-27 1:13PM EDT2,730.001.140.000.000.00--025.00%
GOOGL210625C027400002021-06-03 12:05PM EDT2,740.000.350.000.000.00-46025.00%
GOOGL210625C027500002021-06-18 3:46PM EDT2,750.000.220.000.000.00-5025.00%
GOOGL210625C027700002021-05-07 10:01AM EDT2,770.003.010.004.700.00-4065.10%
GOOGL210625C027900002021-06-11 3:28PM EDT2,790.000.050.000.000.00-1025.00%
GOOGL210625C028000002021-06-15 9:30AM EDT2,800.000.450.000.000.00-2025.00%
GOOGL210625C028100002021-05-27 11:45AM EDT2,810.000.700.000.000.00--025.00%
GOOGL210625C028300002021-06-09 10:05AM EDT2,830.000.500.000.000.00-1025.00%
GOOGL210625C028400002021-06-09 10:50AM EDT2,840.000.400.000.000.00-4025.00%
GOOGL210625C028500002021-06-17 9:44AM EDT2,850.000.500.000.000.00-1025.00%
GOOGL210625C029100002021-06-16 11:38AM EDT2,910.000.090.000.000.00-22025.00%
GOOGL210625C029200002021-06-18 11:18AM EDT2,920.000.180.000.000.00-11025.00%
Putsfür25. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210625P011700002021-05-28 1:52PM EDT1,170.000.100.000.000.00-1050.00%
GOOGL210625P011800002021-05-17 12:03AM EDT1,180.000.300.000.000.00--050.00%
GOOGL210625P013000002021-05-26 3:36PM EDT1,300.000.100.000.000.00--050.00%
GOOGL210625P014000002021-06-08 11:42AM EDT1,400.000.050.000.000.00-1050.00%
GOOGL210625P015300002021-06-18 12:31PM EDT1,530.000.400.000.000.00-1050.00%
GOOGL210625P015400002021-05-27 3:57PM EDT1,540.000.600.000.000.00--050.00%
GOOGL210625P016000002021-06-18 11:12AM EDT1,600.000.050.000.000.00-1050.00%
GOOGL210625P016400002021-06-16 2:00PM EDT1,640.000.050.000.000.00-1050.00%
GOOGL210625P016500002021-06-16 2:00PM EDT1,650.000.100.000.000.00-2050.00%
GOOGL210625P016600002021-06-16 2:00PM EDT1,660.000.050.000.000.00-1050.00%
GOOGL210625P016700002021-06-16 2:00PM EDT1,670.000.050.000.000.00-1050.00%
GOOGL210625P016800002021-06-16 2:00PM EDT1,680.000.050.000.000.00-1050.00%
GOOGL210625P017000002021-06-02 12:27PM EDT1,700.000.900.000.000.00-150050.00%
GOOGL210625P017100002021-05-17 12:03AM EDT1,710.003.800.000.450.00--1105.57%
GOOGL210625P017300002021-05-07 11:02AM EDT1,730.002.270.004.800.00-63136.68%
GOOGL210625P017400002021-05-07 10:54AM EDT1,740.003.200.004.800.00-2460134.58%
GOOGL210625P017500002021-05-24 11:32AM EDT1,750.001.430.000.000.00-25050.00%
GOOGL210625P017600002021-06-07 3:51PM EDT1,760.000.550.000.000.00-4050.00%
GOOGL210625P017700002021-06-07 3:50PM EDT1,770.000.550.000.000.00-2050.00%
GOOGL210625P017900002021-06-08 1:51PM EDT1,790.000.550.000.000.00--050.00%
GOOGL210625P018000002021-06-04 11:17AM EDT1,800.001.120.000.000.00-1050.00%
GOOGL210625P018500002021-06-16 2:24PM EDT1,850.000.250.000.000.00-2050.00%
GOOGL210625P018600002021-05-07 3:50PM EDT1,860.003.940.004.800.00-240110.08%
GOOGL210625P018700002021-05-07 3:41PM EDT1,870.003.750.004.800.00-3015108.09%
GOOGL210625P018800002021-06-08 10:18AM EDT1,880.000.850.000.000.00-18050.00%
GOOGL210625P018900002021-06-02 11:52AM EDT1,890.002.010.000.000.00-5050.00%
GOOGL210625P019000002021-06-18 3:47PM EDT1,900.000.240.000.000.00-32050.00%
GOOGL210625P019100002021-05-25 10:16AM EDT1,910.000.500.000.000.00--025.00%
GOOGL210625P019200002021-06-07 9:33AM EDT1,920.001.650.000.000.00-1025.00%
GOOGL210625P019300002021-06-04 11:03AM EDT1,930.001.870.000.000.00-2025.00%
GOOGL210625P019400002021-06-04 11:03AM EDT1,940.001.970.000.000.00-2025.00%
GOOGL210625P019500002021-06-14 10:01AM EDT1,950.000.700.000.000.00-5025.00%
GOOGL210625P019600002021-06-01 9:59AM EDT1,960.002.840.000.000.00-5025.00%
GOOGL210625P019700002021-06-11 1:41PM EDT1,970.000.550.000.000.00-40025.00%
GOOGL210625P019800002021-05-17 12:03AM EDT1,980.0018.500.000.000.00--025.00%
GOOGL210625P019900002021-06-14 11:46AM EDT1,990.000.500.000.000.00-5025.00%
GOOGL210625P020000002021-06-18 12:45PM EDT2,000.000.410.000.000.00-8025.00%
GOOGL210625P020100002021-05-28 11:39AM EDT2,010.004.090.000.000.00-1025.00%
GOOGL210625P020200002021-06-18 1:05PM EDT2,020.000.700.000.000.00-1025.00%
GOOGL210625P020300002021-06-18 2:22PM EDT2,030.000.460.000.000.00-2025.00%
GOOGL210625P020400002021-06-15 1:09PM EDT2,040.000.400.000.000.00-4025.00%
GOOGL210625P020500002021-06-18 12:12PM EDT2,050.000.620.000.000.00-5025.00%
GOOGL210625P020600002021-06-18 3:56PM EDT2,060.000.750.000.000.00-2025.00%
GOOGL210625P020700002021-06-18 3:42PM EDT2,070.000.650.000.000.00-10025.00%
GOOGL210625P020800002021-06-18 3:06PM EDT2,080.000.630.000.000.00-2025.00%
GOOGL210625P020900002021-06-10 2:22PM EDT2,090.001.250.000.000.00-12025.00%
GOOGL210625P021000002021-06-18 3:47PM EDT2,100.000.800.000.000.00-17025.00%
GOOGL210625P021100002021-06-18 3:42PM EDT2,110.000.800.000.000.00-10025.00%
GOOGL210625P021200002021-06-17 12:32PM EDT2,120.000.900.000.000.00-1025.00%
GOOGL210625P021300002021-06-18 3:07PM EDT2,130.000.900.000.000.00-9025.00%
GOOGL210625P021350002021-06-18 9:41AM EDT2,135.001.000.000.000.00-21025.00%
GOOGL210625P021400002021-06-18 3:42PM EDT2,140.000.980.000.000.00-25025.00%
GOOGL210625P021450002021-06-07 3:12PM EDT2,145.003.200.000.000.00-1025.00%
GOOGL210625P021500002021-06-18 3:57PM EDT2,150.001.250.000.000.00-105012.50%
GOOGL210625P021550002021-06-16 2:59PM EDT2,155.001.400.000.000.00-7012.50%
GOOGL210625P021600002021-06-18 3:39PM EDT2,160.001.050.000.000.00-2012.50%
GOOGL210625P021650002021-06-14 1:16PM EDT2,165.001.130.000.000.00-5012.50%
GOOGL210625P021700002021-06-18 3:55PM EDT2,170.001.300.000.000.00-6012.50%
GOOGL210625P021750002021-06-18 11:10AM EDT2,175.001.200.000.000.00-33012.50%
GOOGL210625P021800002021-06-18 9:55AM EDT2,180.001.400.000.000.00-1012.50%
GOOGL210625P021825002021-05-19 10:22AM EDT2,182.5056.330.951.850.00--1046.03%
GOOGL210625P021850002021-06-17 1:57PM EDT2,185.001.000.000.000.00-6012.50%
GOOGL210625P021875002021-06-18 9:49AM EDT2,187.501.450.000.000.00-2012.50%
GOOGL210625P021900002021-06-18 11:15AM EDT2,190.001.500.000.000.00-3012.50%
GOOGL210625P021925002021-05-27 12:12PM EDT2,192.5011.500.000.000.00-1012.50%
GOOGL210625P021950002021-06-14 1:16PM EDT2,195.001.380.000.000.00-5012.50%
GOOGL210625P021975002021-06-16 2:21PM EDT2,197.502.000.000.000.00-1012.50%
GOOGL210625P022000002021-06-18 1:37PM EDT2,200.001.400.000.000.00-39012.50%
GOOGL210625P022025002021-06-15 1:40PM EDT2,202.501.400.000.000.00-2012.50%
GOOGL210625P022050002021-06-18 3:57PM EDT2,205.001.750.000.000.00-9012.50%
GOOGL210625P022100002021-06-18 3:43PM EDT2,210.001.610.000.000.00-2012.50%
GOOGL210625P022125002021-06-11 3:49PM EDT2,212.502.030.000.000.00-4012.50%
GOOGL210625P022150002021-05-21 11:57AM EDT2,215.0035.361.302.300.00-51241.87%
GOOGL210625P022175002021-06-14 2:09PM EDT2,217.501.600.000.000.00-10012.50%
GOOGL210625P022200002021-06-18 3:58PM EDT2,220.002.000.000.000.00-24012.50%
GOOGL210625P022225002021-06-18 3:56PM EDT2,222.501.900.000.000.00-2012.50%
GOOGL210625P022250002021-06-18 11:23AM EDT2,225.002.200.000.000.00-2012.50%
GOOGL210625P022275002021-06-15 1:40PM EDT2,227.501.620.000.000.00-2012.50%
GOOGL210625P022300002021-06-18 10:15AM EDT2,230.002.000.000.000.00-2012.50%
GOOGL210625P022350002021-06-15 1:39PM EDT2,235.001.720.000.000.00-2012.50%
GOOGL210625P022400002021-06-18 2:45PM EDT2,240.001.950.000.000.00-204012.50%
GOOGL210625P022450002021-06-16 2:24PM EDT2,245.003.250.000.000.00-2012.50%
GOOGL210625P022500002021-06-18 3:57PM EDT2,250.002.770.000.000.00-285012.50%
GOOGL210625P022550002021-06-18 2:49PM EDT2,255.002.360.000.000.00-23012.50%
GOOGL210625P022600002021-06-18 3:40PM EDT2,260.002.200.000.000.00-31012.50%
GOOGL210625P022650002021-06-18 3:58PM EDT2,265.002.800.000.000.00-3012.50%
GOOGL210625P022700002021-06-16 3:42PM EDT2,270.003.000.000.000.00-6012.50%
GOOGL210625P022750002021-06-18 3:28PM EDT2,275.002.780.000.000.00-24012.50%
GOOGL210625P022800002021-06-18 3:50PM EDT2,280.002.650.000.000.00-1806.25%
GOOGL210625P022850002021-06-18 3:31PM EDT2,285.003.000.000.000.00-506.25%
GOOGL210625P022900002021-06-18 3:54PM EDT2,290.003.260.000.000.00-10806.25%
GOOGL210625P022950002021-06-18 3:40PM EDT2,295.003.300.000.000.00-11806.25%
GOOGL210625P022975002021-06-18 2:58PM EDT2,297.503.550.000.000.00-206.25%
GOOGL210625P023000002021-06-18 3:54PM EDT2,300.003.600.000.000.00-12506.25%
GOOGL210625P023025002021-06-18 2:34PM EDT2,302.503.700.000.000.00-406.25%
GOOGL210625P023050002021-06-18 3:55PM EDT2,305.004.390.000.000.00-1606.25%
GOOGL210625P023075002021-06-18 11:33AM EDT2,307.505.570.000.000.00-306.25%
GOOGL210625P023100002021-06-18 3:54PM EDT2,310.004.020.000.000.00-4306.25%
GOOGL210625P023125002021-06-18 2:58PM EDT2,312.504.500.000.000.00-706.25%
GOOGL210625P023150002021-06-18 3:58PM EDT2,315.005.150.000.000.00-1706.25%
GOOGL210625P023175002021-06-18 3:35PM EDT2,317.504.500.000.000.00-2306.25%
GOOGL210625P023200002021-06-18 3:58PM EDT2,320.005.300.000.000.00-8406.25%
GOOGL210625P023225002021-06-18 3:40PM EDT2,322.504.600.000.000.00-206.25%
GOOGL210625P023250002021-06-18 3:56PM EDT2,325.006.000.000.000.00-6306.25%
GOOGL210625P023275002021-06-17 11:32AM EDT2,327.503.670.000.000.00-4806.25%
GOOGL210625P023300002021-06-18 3:55PM EDT2,330.006.500.000.000.00-6306.25%
GOOGL210625P023325002021-06-18 3:18PM EDT2,332.506.100.000.000.00-206.25%
GOOGL210625P023350002021-06-18 3:43PM EDT2,335.005.490.000.000.00-31406.25%
GOOGL210625P023375002021-06-18 3:55PM EDT2,337.507.070.000.000.00-1806.25%
GOOGL210625P023400002021-06-18 3:59PM EDT2,340.008.000.000.000.00-12006.25%
GOOGL210625P023425002021-06-18 3:39PM EDT2,342.506.400.000.000.00-1503.13%
GOOGL210625P023450002021-06-18 3:57PM EDT2,345.008.260.000.000.00-8503.13%
GOOGL210625P023475002021-06-18 12:57PM EDT2,347.507.500.000.000.00-603.13%
GOOGL210625P023500002021-06-18 3:59PM EDT2,350.008.890.000.000.00-46303.13%
GOOGL210625P023525002021-06-18 3:59PM EDT2,352.5010.000.000.000.00-1003.13%
GOOGL210625P023550002021-06-18 3:22PM EDT2,355.008.500.000.000.00-6403.13%
GOOGL210625P023575002021-06-18 3:52PM EDT2,357.508.700.000.000.00-5103.13%
GOOGL210625P023600002021-06-18 3:55PM EDT2,360.0010.460.000.000.00-81303.13%
GOOGL210625P023625002021-06-18 1:26PM EDT2,362.509.120.000.000.00-5403.13%
GOOGL210625P023650002021-06-18 3:50PM EDT2,365.009.700.000.000.00-4403.13%
GOOGL210625P023675002021-06-18 3:52PM EDT2,367.5010.600.000.000.00-4703.13%
GOOGL210625P023700002021-06-18 3:59PM EDT2,370.0012.200.000.000.00-24303.13%
GOOGL210625P023725002021-06-18 3:55PM EDT2,372.5013.000.000.000.00-3803.13%
GOOGL210625P023750002021-06-18 3:58PM EDT2,375.0013.570.000.000.00-4901.56%
GOOGL210625P023775002021-06-18 3:59PM EDT2,377.5015.300.000.000.00-3401.56%
GOOGL210625P023800002021-06-18 3:59PM EDT2,380.0016.800.000.000.00-17101.56%
GOOGL210625P023825002021-06-18 1:30PM EDT2,382.5013.590.000.000.00-901.56%
GOOGL210625P023850002021-06-18 3:55PM EDT2,385.0016.570.000.000.00-5501.56%
GOOGL210625P023875002021-06-18 3:30PM EDT2,387.5015.100.000.000.00-801.56%
GOOGL210625P023900002021-06-18 3:59PM EDT2,390.0018.300.000.000.00-11100.78%
GOOGL210625P023925002021-06-18 3:29PM EDT2,392.5016.730.000.000.00-3300.78%
GOOGL210625P023950002021-06-18 1:24PM EDT2,395.0016.520.000.000.00-2100.78%
GOOGL210625P023975002021-06-18 3:59PM EDT2,397.5022.600.000.000.00-2700.39%
GOOGL210625P024000002021-06-18 3:56PM EDT2,400.0022.520.000.000.00-27900.20%
GOOGL210625P024025002021-06-18 3:54PM EDT2,402.5020.220.000.000.00-5100.00%
GOOGL210625P024050002021-06-18 3:57PM EDT2,405.0025.600.000.000.00-6800.00%
GOOGL210625P024075002021-06-18 3:02PM EDT2,407.5022.850.000.000.00-3600.00%
GOOGL210625P024100002021-06-18 3:32PM EDT2,410.0022.950.000.000.00-11800.00%
GOOGL210625P024125002021-06-18 3:41PM EDT2,412.5022.300.000.000.00-8100.00%
GOOGL210625P024150002021-06-18 3:59PM EDT2,415.0031.300.000.000.00-9000.00%
GOOGL210625P024175002021-06-18 3:58PM EDT2,417.5028.800.000.000.00-3400.00%
GOOGL210625P024200002021-06-18 3:59PM EDT2,420.0031.000.000.000.00-6700.00%
GOOGL210625P024225002021-06-18 3:59PM EDT2,422.5032.900.000.000.00-1800.00%
GOOGL210625P024250002021-06-18 3:58PM EDT2,425.0035.000.000.000.00-8600.00%
GOOGL210625P024275002021-06-18 3:53PM EDT2,427.5032.100.000.000.00-1200.00%
GOOGL210625P024300002021-06-18 3:26PM EDT2,430.0032.280.000.000.00-4100.00%
GOOGL210625P024325002021-06-18 3:57PM EDT2,432.5039.500.000.000.00-200.00%
GOOGL210625P024350002021-06-18 3:45PM EDT2,435.0035.000.000.000.00-700.00%
GOOGL210625P024400002021-06-18 12:25PM EDT2,440.0043.350.000.000.00-900.00%
GOOGL210625P024450002021-06-18 3:30PM EDT2,445.0041.900.000.000.00-400.00%
GOOGL210625P024500002021-06-18 3:08PM EDT2,450.0049.000.000.000.00-2300.00%
GOOGL210625P024550002021-06-18 10:43AM EDT2,455.0053.440.000.000.00-100.00%
GOOGL210625P024600002021-06-18 3:54PM EDT2,460.0054.080.000.000.00-600.00%
GOOGL210625P024650002021-06-18 11:12AM EDT2,465.0061.580.000.000.00-300.00%
GOOGL210625P024700002021-06-17 3:20PM EDT2,470.0041.400.000.000.00-600.00%
GOOGL210625P024750002021-06-17 12:20PM EDT2,475.0056.400.000.000.00-300.00%
GOOGL210625P024800002021-06-17 3:35PM EDT2,480.0050.700.000.000.00-700.00%
GOOGL210625P024850002021-06-18 3:54PM EDT2,485.0075.080.000.000.00-400.00%
GOOGL210625P024900002021-06-18 10:46AM EDT2,490.0082.290.000.000.00-100.00%
GOOGL210625P025000002021-06-18 3:38PM EDT2,500.0084.350.000.000.00-1900.00%
GOOGL210625P025100002021-06-18 10:48AM EDT2,510.00100.700.000.000.00-100.00%
GOOGL210625P025200002021-06-18 10:48AM EDT2,520.00110.140.000.000.00-100.00%
GOOGL210625P025300002021-06-18 9:30AM EDT2,530.00108.000.000.000.00-100.00%
GOOGL210625P025400002021-06-15 9:30AM EDT2,540.0092.100.000.000.00--00.00%
GOOGL210625P025500002021-06-15 3:10PM EDT2,550.00126.000.000.000.00--00.00%
GOOGL210625P026400002021-06-18 11:13AM EDT2,640.00230.500.000.000.00-200.00%
GOOGL210625P026500002021-06-18 3:54PM EDT2,650.00236.700.000.000.00-100.00%
GOOGL210625P027000002021-06-16 1:36PM EDT2,700.00275.600.000.000.00-300.00%
GOOGL210625P027500002021-06-16 10:32AM EDT2,750.00318.600.000.000.00-100.00%
GOOGL210625P028000002021-06-02 10:42AM EDT2,800.00418.800.000.000.00--00.00%
GOOGL210625P028400002021-06-16 3:34PM EDT2,840.00417.300.000.000.00-100.00%
GOOGL210625P028500002021-06-17 12:50PM EDT2,850.00420.300.000.000.00--00.00%
GOOGL210625P028700002021-06-17 11:36AM EDT2,870.00421.400.000.000.00--00.00%
GOOGL210625P029100002021-06-17 9:30AM EDT2,910.00500.130.000.000.00--00.00%
GOOGL210625P029200002021-06-17 3:37PM EDT2,920.00479.600.000.000.00--00.00%