Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.715,55-6,33 (-0,23%)
Börsenschluss: 4:00PM EDT
2.703,25 -12,30 (-0,45 %)
Nachbörse: 04:35PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210730C014400002021-07-27 12:33PM EDT1,440.001,182.001,270.901,281.600.00-11329.49%
GOOGL210730C014500002021-07-27 10:51AM EDT1,450.001,268.501,260.901,271.60+76.00+6.37%11326.17%
GOOGL210730C014600002021-07-27 3:01PM EDT1,460.001,174.101,250.901,261.600.00-47322.85%
GOOGL210730C015600002021-07-27 2:48PM EDT1,560.001,067.401,149.301,162.900.00-22283.40%
GOOGL210730C017000002021-07-20 3:25PM EDT1,700.00835.911,006.601,022.700.00-22345.06%
GOOGL210730C017100002021-07-20 3:54PM EDT1,710.00822.00996.601,012.700.00-11341.31%
GOOGL210730C017200002021-07-20 2:48PM EDT1,720.00813.80987.501,002.100.00-11332.42%
GOOGL210730C017500002021-07-27 10:31AM EDT1,750.00916.00961.20972.200.00-55249.12%
GOOGL210730C017700002021-07-22 10:18AM EDT1,770.00795.19939.40951.700.00--150.00%
GOOGL210730C018000002021-07-27 12:39PM EDT1,800.00822.60907.50922.300.00-14305.25%
GOOGL210730C018500002021-07-22 9:46AM EDT1,850.00710.00857.80872.700.00-10290.75%
GOOGL210730C019000002021-07-23 9:31AM EDT1,900.00697.60806.60822.700.00-11273.46%
GOOGL210730C019100002021-07-26 9:31AM EDT1,910.00746.00800.40812.100.00--1192.04%
GOOGL210730C019300002021-07-23 9:30AM EDT1,930.00670.50779.10792.400.00-26163.67%
GOOGL210730C019400002021-07-28 11:58AM EDT1,940.00798.50766.60782.700.00-15259.89%
GOOGL210730C019500002021-07-27 12:05PM EDT1,950.00680.30756.60772.400.00-22254.47%
GOOGL210730C019700002021-07-23 9:40AM EDT1,970.00630.40741.20752.200.00-33187.89%
GOOGL210730C019800002021-07-19 9:33AM EDT1,980.00519.40729.00742.700.00--1158.69%
GOOGL210730C020000002021-07-28 11:09AM EDT2,000.00755.50711.20722.300.00-111180.96%
GOOGL210730C020100002021-07-28 11:58AM EDT2,010.00728.50701.20712.100.00-12176.34%
GOOGL210730C020200002021-07-28 2:54PM EDT2,020.00701.60686.60702.700.00-21233.36%
GOOGL210730C020400002021-07-28 11:58AM EDT2,040.00698.50667.60682.200.00-12223.71%
GOOGL210730C020500002021-07-28 2:28PM EDT2,050.00677.80659.10672.700.00-23145.02%
GOOGL210730C020600002021-07-01 3:03PM EDT2,060.00393.00649.60662.700.00--2151.66%
GOOGL210730C020800002021-07-26 2:18PM EDT2,080.00586.40627.30642.700.00--1213.95%
GOOGL210730C020900002021-07-28 10:30AM EDT2,090.00666.10619.40631.700.00-23204.69%
GOOGL210730C021000002021-07-28 11:12AM EDT2,100.00654.00607.50622.700.00-222207.57%
GOOGL210730C021100002021-07-26 2:18PM EDT2,110.00556.40599.40611.800.00--1109.38%
GOOGL210730C021200002021-07-23 12:48PM EDT2,120.00530.40587.60602.300.00-11198.94%
GOOGL210730C021300002021-07-27 9:30AM EDT2,130.00556.00581.20592.700.00-44150.73%
GOOGL210730C021500002021-07-29 1:48PM EDT2,150.00565.76557.50572.70-16.54-2.84%3127191.77%
GOOGL210730C021900002021-07-28 11:40AM EDT2,190.00550.10521.00530.600.00-23109.77%
GOOGL210730C022000002021-07-27 3:46PM EDT2,200.00431.71509.10522.700.00-1712111.62%
GOOGL210730C022200002021-07-29 2:05PM EDT2,220.00493.40489.60502.70-30.20-5.77%23114.36%
GOOGL210730C022400002021-07-28 10:30AM EDT2,240.00514.00467.50482.700.00-23163.82%
GOOGL210730C022500002021-07-29 3:04PM EDT2,250.00463.50461.20472.10+63.40+15.85%24116.50%
GOOGL210730C022600002021-07-28 12:11PM EDT2,260.00483.60446.80462.700.00-11157.69%
GOOGL210730C022700002021-07-28 12:11PM EDT2,270.00473.60437.40452.700.00-12154.63%
GOOGL210730C022800002021-07-19 2:41PM EDT2,280.00210.84426.80442.700.00-17151.57%
GOOGL210730C022900002021-07-28 12:11PM EDT2,290.00453.60417.60432.700.00-23148.52%
GOOGL210730C023000002021-07-29 11:46AM EDT2,300.00430.00410.50422.70+4.20+0.99%130103.83%
GOOGL210730C023100002021-07-28 12:11PM EDT2,310.00433.60401.00411.800.00-1298.54%
GOOGL210730C023200002021-07-28 12:11PM EDT2,320.00423.60391.10402.200.00-1299.78%
GOOGL210730C023300002021-07-26 9:31AM EDT2,330.00325.50376.70392.200.00-13134.18%
GOOGL210730C023400002021-07-28 12:11PM EDT2,340.00403.60371.00382.400.00-2695.68%
GOOGL210730C023450002021-07-28 1:02PM EDT2,345.00384.70361.70377.800.00-12132.21%
GOOGL210730C023500002021-07-29 10:30AM EDT2,350.00375.10359.90371.90-0.80-0.21%11879.74%
GOOGL210730C023550002021-07-28 12:11PM EDT2,355.00388.60351.70367.800.00-14129.18%
GOOGL210730C023600002021-07-26 9:31AM EDT2,360.00295.83347.50362.100.00-10124.77%
GOOGL210730C023700002021-07-27 9:30AM EDT2,370.00321.30337.50352.900.00-11125.02%
GOOGL210730C023750002021-07-28 11:40AM EDT2,375.00365.20331.90347.500.00-13121.92%
GOOGL210730C023800002021-07-27 11:35AM EDT2,380.00248.30329.10342.600.00-2972.17%
GOOGL210730C023825002021-07-27 3:01PM EDT2,382.50365.40328.70338.100.00-2372.95%
GOOGL210730C023850002021-07-27 3:01PM EDT2,385.00250.60322.50337.400.00-12118.51%
GOOGL210730C023900002021-07-27 3:23PM EDT2,390.00243.67320.00333.800.00-9785.94%
GOOGL210730C023950002021-07-28 12:11PM EDT2,395.00348.60312.50327.200.00-22114.72%
GOOGL210730C023975002021-07-28 9:42AM EDT2,397.50320.90309.40324.900.00-16114.75%
GOOGL210730C024000002021-07-29 3:00PM EDT2,400.00317.30307.50324.30-33.50-9.55%287669.34%
GOOGL210730C024025002021-07-28 9:33AM EDT2,402.50345.40308.70321.500.00-2388.87%
GOOGL210730C024050002021-07-27 10:10AM EDT2,405.00338.60302.50317.200.00-121111.72%
GOOGL210730C024075002021-07-22 11:59AM EDT2,407.50163.55300.00314.800.00-35111.36%
GOOGL210730C024100002021-07-29 12:26PM EDT2,410.00311.82297.50312.40-9.36-2.91%136110.99%
GOOGL210730C024125002021-07-22 10:52AM EDT2,412.50162.46294.40309.800.00-124109.86%
GOOGL210730C024150002021-07-29 12:26PM EDT2,415.00306.82298.90303.40+88.19+40.34%11170.97%
GOOGL210730C024175002021-07-22 9:35AM EDT2,417.50148.96292.50306.800.00-11181.57%
GOOGL210730C024200002021-07-29 3:04PM EDT2,420.00294.16289.30302.40-9.34-3.08%32163.97%
GOOGL210730C024225002021-07-28 12:11PM EDT2,422.50321.10285.00300.000.00-12107.61%
GOOGL210730C024250002021-07-23 2:21PM EDT2,425.00318.60281.60297.100.00-118105.36%
GOOGL210730C024275002021-07-19 11:28AM EDT2,427.5099.30281.70295.500.00-1267.43%
GOOGL210730C024300002021-07-28 2:39PM EDT2,430.00293.80277.40292.300.00-26101104.61%
GOOGL210730C024325002021-07-28 3:29PM EDT2,432.50292.20277.80290.300.00-21072.27%
GOOGL210730C024350002021-07-29 11:01AM EDT2,435.00294.00272.60288.00-14.70-4.76%130105.60%
GOOGL210730C024375002021-07-23 9:31AM EDT2,437.50171.36270.00284.700.00-116101.99%
GOOGL210730C024400002021-07-27 3:58PM EDT2,440.00306.00267.60283.000.00-235104.08%
GOOGL210730C024425002021-07-20 10:45AM EDT2,442.50300.90268.30280.200.00-1271.97%
GOOGL210730C024450002021-07-27 12:39PM EDT2,445.00180.20266.10277.200.00-22470.41%
GOOGL210730C024475002021-07-02 9:33AM EDT2,447.5077.70261.50275.500.00-1261.45%
GOOGL210730C024500002021-07-29 2:55PM EDT2,450.00270.00260.00270.00-6.00-2.17%1821189.59%
GOOGL210730C024550002021-07-28 10:54AM EDT2,455.00280.00252.30267.600.00-169498.13%
GOOGL210730C024575002021-07-23 12:40PM EDT2,457.50191.20252.10264.700.00-2257.42%
GOOGL210730C024600002021-07-29 10:41AM EDT2,460.00271.44247.40262.80-4.56-1.65%26997.29%
GOOGL210730C024625002021-07-21 9:57AM EDT2,462.5099.46244.20259.800.00-1894.83%
GOOGL210730C024650002021-07-28 12:11PM EDT2,465.00276.85242.30257.700.00-31595.43%
GOOGL210730C024675002021-07-20 3:26PM EDT2,467.5097.70239.90255.300.00-2295.00%
GOOGL210730C024700002021-07-29 9:30AM EDT2,470.00253.29241.10252.50-20.41-7.46%22665.91%
GOOGL210730C024750002021-07-29 2:37PM EDT2,475.00243.25232.40247.80-10.73-4.22%22092.71%
GOOGL210730C024800002021-07-28 12:37PM EDT2,480.00243.32230.60242.80-10.68-4.20%19462.67%
GOOGL210730C024850002021-07-29 2:37PM EDT2,485.00233.25228.70233.30-8.75-3.62%21553.52%
GOOGL210730C024900002021-07-28 2:02PM EDT2,490.00250.00221.10232.300.00-94960.30%
GOOGL210730C024950002021-07-28 12:05PM EDT2,495.00248.70215.90228.000.00-72861.12%
GOOGL210730C025000002021-07-29 10:38AM EDT2,500.00222.50207.40220.70-4.50-1.98%926178.06%
GOOGL210730C025050002021-07-29 11:28AM EDT2,505.00217.60202.40217.60-13.02-5.65%210882.89%
GOOGL210730C025100002021-07-29 11:28AM EDT2,510.00218.73198.50212.30+8.56+4.07%25580.43%
GOOGL210730C025150002021-07-28 12:37PM EDT2,515.00220.69193.50209.400.00-21752.27%
GOOGL210730C025200002021-07-29 11:55AM EDT2,520.00197.13191.20200.80-44.87-18.54%1014172.56%
GOOGL210730C025250002021-07-29 3:26PM EDT2,525.00189.12183.50198.10-29.68-13.56%74378.17%
GOOGL210730C025300002021-07-29 3:26PM EDT2,530.00185.02178.50192.10-8.40-4.34%169273.71%
GOOGL210730C025350002021-07-28 3:42PM EDT2,535.00190.20173.50188.100.00-174875.04%
GOOGL210730C025400002021-07-29 10:11AM EDT2,540.00175.42171.10183.10-12.56-6.68%233851.15%
GOOGL210730C025450002021-07-29 1:26PM EDT2,545.00170.47166.30175.60-10.63-5.87%21,27564.53%
GOOGL210730C025500002021-07-29 12:56PM EDT2,550.00164.60159.80172.20-19.00-10.35%311,45467.84%
GOOGL210730C025550002021-07-28 12:42PM EDT2,555.00174.00153.50167.900.00-75868.19%
GOOGL210730C025600002021-07-29 12:04PM EDT2,560.00159.40151.30161.50-7.48-4.48%147762.78%
GOOGL210730C025650002021-07-28 3:42PM EDT2,565.00161.00143.50158.000.00-174765.28%
GOOGL210730C025700002021-07-28 12:42PM EDT2,570.00146.42138.50152.40-11.28-7.15%119662.14%
GOOGL210730C025750002021-07-29 2:37PM EDT2,575.00143.45136.40145.70-9.25-6.06%114655.90%
GOOGL210730C025800002021-07-29 2:53PM EDT2,580.00135.00131.30142.00-8.88-6.17%1215457.94%
GOOGL210730C025850002021-07-29 2:41PM EDT2,585.00133.20123.70139.10-8.00-5.67%21061.45%
GOOGL210730C025900002021-07-29 10:30AM EDT2,590.00135.72121.60132.80-0.98-0.72%218056.76%
GOOGL210730C025950002021-07-29 9:30AM EDT2,595.00127.40113.50127.20-19.65-13.36%14153.69%
GOOGL210730C026000002021-07-29 2:53PM EDT2,600.00119.05111.30120.80-7.75-6.11%50082348.55%
GOOGL210730C026050002021-07-28 1:47PM EDT2,605.00115.13107.20114.70-12.99-10.14%111644.00%
GOOGL210730C026100002021-07-29 1:41PM EDT2,610.00103.50102.00110.50-10.54-9.24%2013844.67%
GOOGL210730C026150002021-07-29 10:25AM EDT2,615.00108.6096.50105.80-0.50-0.46%36143.88%
GOOGL210730C026200002021-07-29 3:20PM EDT2,620.0092.2893.40100.20-25.69-21.78%1116340.80%
GOOGL210730C026250002021-07-29 2:26PM EDT2,625.0093.3086.5096.10-14.99-13.84%99341.42%
GOOGL210730C026300002021-07-29 3:39PM EDT2,630.0086.1885.1087.90-8.07-8.56%4529031.25%
GOOGL210730C026350002021-07-29 3:42PM EDT2,635.0079.1178.4085.50-11.89-13.07%412736.80%
GOOGL210730C026400002021-07-29 3:20PM EDT2,640.0072.3873.5080.40-13.69-15.91%8652934.97%
GOOGL210730C026450002021-07-29 10:16AM EDT2,645.0083.9767.7075.20+2.97+3.67%2414932.90%
GOOGL210730C026500002021-07-29 3:49PM EDT2,650.0065.0963.6069.80-10.05-13.38%12371330.38%
GOOGL210730C026550002021-07-29 1:18PM EDT2,655.0059.8058.0065.10-9.80-14.08%328029.41%
GOOGL210730C026600002021-07-29 3:32PM EDT2,660.0055.9552.7060.80-15.15-21.31%10328329.18%
GOOGL210730C026650002021-07-29 12:05PM EDT2,665.0056.0048.1055.60-6.40-10.26%8412327.07%
GOOGL210730C026700002021-07-29 3:50PM EDT2,670.0044.3844.0052.00-12.42-21.87%4315227.88%
GOOGL210730C026750002021-07-29 3:26PM EDT2,675.0039.0037.4043.00-13.00-25.00%4210718.29%
GOOGL210730C026800002021-07-29 3:48PM EDT2,680.0036.5133.2042.00-14.49-28.41%7624224.12%
GOOGL210730C026850002021-07-29 12:58PM EDT2,685.0029.6028.5037.40-13.10-30.68%10813522.81%
GOOGL210730C026900002021-07-29 3:59PM EDT2,690.0027.2024.5032.70-9.50-25.89%25822821.23%
GOOGL210730C026950002021-07-29 3:58PM EDT2,695.0023.0020.8028.10-11.85-34.00%7410919.70%
GOOGL210730C027000002021-07-29 3:59PM EDT2,700.0019.0017.8021.10-12.54-39.76%51986714.66%
GOOGL210730C027100002021-07-29 3:59PM EDT2,710.0012.3010.0013.40-12.70-50.80%50319012.97%
GOOGL210730C027200002021-07-29 3:59PM EDT2,720.007.277.007.70-11.23-60.70%1,98826512.17%
GOOGL210730C027300002021-07-29 3:59PM EDT2,730.004.203.704.50-10.11-70.65%2,83252412.60%
GOOGL210730C027400002021-07-29 3:59PM EDT2,740.002.652.402.90-7.88-74.83%1,83052013.77%
GOOGL210730C027500002021-07-29 3:59PM EDT2,750.001.701.651.80-6.80-80.00%4,6881,39814.66%
GOOGL210730C027600002021-07-29 3:59PM EDT2,760.001.201.201.50-5.30-81.54%1,59292116.71%
GOOGL210730C027700002021-07-29 3:59PM EDT2,770.000.900.900.95-3.70-80.43%3,04046417.43%
GOOGL210730C027800002021-07-29 3:58PM EDT2,780.000.690.700.80-2.97-81.15%61350219.18%
GOOGL210730C027900002021-07-29 3:53PM EDT2,790.000.550.500.65-2.55-82.26%97042320.66%
GOOGL210730C028000002021-07-29 3:59PM EDT2,800.000.500.450.50-1.90-79.17%3,4103,86121.84%
GOOGL210730C028100002021-07-29 3:40PM EDT2,810.000.450.300.75-1.55-77.50%44185625.66%
GOOGL210730C028200002021-07-29 3:57PM EDT2,820.000.260.200.30-1.26-82.89%4571,32924.02%
GOOGL210730C028300002021-07-29 3:45PM EDT2,830.000.240.150.30-0.96-80.00%3281,19425.95%
GOOGL210730C028400002021-07-29 3:52PM EDT2,840.000.250.200.25-0.88-77.88%12524127.15%
GOOGL210730C028500002021-07-29 3:54PM EDT2,850.000.160.100.40-0.84-84.00%72891630.93%
GOOGL210730C028600002021-07-29 3:45PM EDT2,860.000.140.100.25-0.76-84.44%8325530.76%
GOOGL210730C028700002021-07-29 3:38PM EDT2,870.000.090.051.05-0.76-89.41%1716240.39%
GOOGL210730C028800002021-07-29 3:57PM EDT2,880.000.140.050.15-0.56-80.00%2413832.23%
GOOGL210730C028900002021-07-29 3:20PM EDT2,890.000.200.100.30-0.30-60.00%3211736.94%
GOOGL210730C029000002021-07-29 3:50PM EDT2,900.000.120.100.15-0.38-76.00%29995235.55%
GOOGL210730C029100002021-07-29 2:36PM EDT2,910.000.150.050.25-0.35-70.00%1317239.55%
GOOGL210730C029200002021-07-29 2:04PM EDT2,920.000.100.050.30-0.30-75.00%2510642.19%
GOOGL210730C029300002021-07-29 12:53PM EDT2,930.000.150.100.25-0.24-61.54%347942.92%
GOOGL210730C029400002021-07-29 2:21PM EDT2,940.000.100.050.15-0.23-69.70%4921842.04%
GOOGL210730C029500002021-07-29 2:53PM EDT2,950.000.120.000.10-0.20-62.50%1322741.80%
GOOGL210730C029600002021-07-29 2:06PM EDT2,960.000.050.000.50-0.30-85.71%74952.34%
GOOGL210730C029700002021-07-29 3:08PM EDT2,970.000.050.050.10-0.45-90.00%55644.82%
GOOGL210730C029800002021-07-29 1:16PM EDT2,980.000.050.000.50-0.20-80.00%1028851.17%
GOOGL210730C029900002021-07-29 2:38PM EDT2,990.000.050.000.55-0.17-77.27%15653.42%
GOOGL210730C030000002021-07-29 3:54PM EDT3,000.000.010.000.05-0.14-93.33%13180746.09%
GOOGL210730C030200002021-07-29 1:31PM EDT3,020.000.070.001.00-0.18-72.00%18362.67%
GOOGL210730C030400002021-07-28 12:29PM EDT3,040.000.010.000.05-0.14-93.33%12851.76%
GOOGL210730C030600002021-07-29 3:34PM EDT3,060.000.100.004.30-0.08-44.44%46185.94%
GOOGL210730C030800002021-07-29 12:09PM EDT3,080.000.130.000.05-0.02-13.33%1711653.91%
GOOGL210730C031000002021-07-29 12:09PM EDT3,100.000.050.000.05-0.10-66.67%1931056.25%
GOOGL210730C031200002021-07-29 9:57AM EDT3,120.000.050.000.05-0.10-66.67%35858.98%
GOOGL210730C031400002021-07-28 12:49PM EDT3,140.000.050.000.050.00-72461.33%
GOOGL210730C031600002021-07-29 9:49AM EDT3,160.000.050.000.05-0.10-66.67%182063.67%
GOOGL210730C031800002021-07-28 12:57PM EDT3,180.000.050.000.050.00-611266.41%
GOOGL210730C032000002021-07-29 2:27PM EDT3,200.000.050.000.05+0.03+150.00%412468.75%
GOOGL210730C032200002021-07-29 10:33AM EDT3,220.000.050.000.05-0.79-94.05%22671.09%
GOOGL210730C032400002021-07-27 12:00PM EDT3,240.000.100.000.05-0.15-60.00%11273.44%
GOOGL210730C032600002021-07-27 3:47PM EDT3,260.000.050.000.050.00-12775.78%
GOOGL210730C032800002021-07-27 11:59AM EDT3,280.000.300.000.050.00-4678.13%
GOOGL210730C033000002021-07-29 12:09PM EDT3,300.000.010.000.05-0.04-80.00%112180.47%
GOOGL210730C033200002021-07-27 3:44PM EDT3,320.000.360.000.050.00-282182.81%
GOOGL210730C033400002021-07-27 3:55PM EDT3,340.000.660.000.050.00-182685.16%
GOOGL210730C033600002021-07-28 1:07PM EDT3,360.000.050.000.050.00-42487.11%
GOOGL210730C033800002021-07-28 10:58AM EDT3,380.000.050.000.050.00-13489.45%
GOOGL210730C034000002021-07-28 11:38AM EDT3,400.000.030.000.05-0.02-40.00%1015691.41%
Putsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210730P014400002021-06-30 2:34PM EDT1,440.000.250.000.050.00-174248.44%
GOOGL210730P014500002021-06-18 11:48AM EDT1,450.002.170.000.350.00-237117285.16%
GOOGL210730P014600002021-06-30 2:34PM EDT1,460.000.250.000.900.00-2229308.30%
GOOGL210730P014700002021-06-30 2:34PM EDT1,470.000.250.000.900.00-14305.18%
GOOGL210730P014800002021-06-18 11:51AM EDT1,480.001.600.000.350.00-6633276.37%
GOOGL210730P014900002021-07-27 2:28PM EDT1,490.000.050.000.050.00-110235.16%
GOOGL210730P015000002021-07-27 2:12PM EDT1,500.000.050.000.050.00-1313232.81%
GOOGL210730P015100002021-07-27 2:07PM EDT1,510.000.050.000.050.00-12229.69%
GOOGL210730P015200002021-07-27 2:07PM EDT1,520.000.050.000.050.00-11228.13%
GOOGL210730P015300002021-07-27 2:47PM EDT1,530.000.050.000.050.00-37225.00%
GOOGL210730P015400002021-07-27 2:46PM EDT1,540.000.050.000.050.00-410222.66%
GOOGL210730P015500002021-07-27 2:06PM EDT1,550.000.050.000.050.00-385220.31%
GOOGL210730P015600002021-07-27 2:06PM EDT1,560.000.050.000.050.00-3314217.97%
GOOGL210730P015700002021-07-27 2:06PM EDT1,570.000.050.000.050.00-492215.63%
GOOGL210730P015800002021-07-27 2:06PM EDT1,580.000.050.000.050.00-340213.28%
GOOGL210730P015900002021-07-27 3:42PM EDT1,590.000.050.000.050.00-5213210.94%
GOOGL210730P016000002021-07-27 2:06PM EDT1,600.000.050.000.050.00-4158208.59%
GOOGL210730P016100002021-07-27 2:06PM EDT1,610.000.050.000.050.00-38206.25%
GOOGL210730P016200002021-07-27 2:06PM EDT1,620.000.050.000.050.00-34203.91%
GOOGL210730P016300002021-07-27 2:46PM EDT1,630.000.050.000.050.00-56201.56%
GOOGL210730P016400002021-07-28 10:14AM EDT1,640.000.050.000.050.00-16199.22%
GOOGL210730P016500002021-07-27 2:28PM EDT1,650.000.050.000.050.00-2931196.88%
GOOGL210730P016600002021-07-27 2:28PM EDT1,660.000.050.000.050.00-34194.53%
GOOGL210730P016700002021-07-27 2:28PM EDT1,670.000.050.000.050.00-35192.19%
GOOGL210730P016900002021-07-27 2:28PM EDT1,690.000.050.000.050.00-26187.50%
GOOGL210730P017000002021-07-15 9:52AM EDT1,700.000.100.000.950.00-18238.97%
GOOGL210730P017100002021-07-28 10:06AM EDT1,710.000.050.000.950.00-13236.13%
GOOGL210730P017200002021-07-27 2:19PM EDT1,720.000.100.000.050.00-38181.25%
GOOGL210730P017500002021-06-28 10:12AM EDT1,750.001.000.000.650.00-12216.70%
GOOGL210730P017700002021-06-18 1:26PM EDT1,770.003.150.000.450.00-43204.10%
GOOGL210730P017800002021-06-24 12:02PM EDT1,780.001.900.004.300.00-1045260.99%
GOOGL210730P017900002021-07-22 3:04PM EDT1,790.000.050.001.850.00-101111231.35%
GOOGL210730P018000002021-07-20 11:01AM EDT1,800.000.050.000.950.00-173212.01%
GOOGL210730P018100002021-07-08 10:54AM EDT1,810.001.100.050.950.00-184210.55%
GOOGL210730P018200002021-07-13 1:13PM EDT1,820.000.230.000.950.00-142206.84%
GOOGL210730P018300002021-06-18 11:48AM EDT1,830.007.600.000.500.00-3223191.21%
GOOGL210730P018400002021-06-18 12:10PM EDT1,840.004.520.000.500.00-5627188.87%
GOOGL210730P018500002021-07-27 12:53PM EDT1,850.000.070.000.950.00-238199.02%
GOOGL210730P018600002021-07-13 10:26AM EDT1,860.000.250.000.950.00-135196.48%
GOOGL210730P018700002021-06-18 3:11PM EDT1,870.004.750.000.550.00-1016183.30%
GOOGL210730P018800002021-06-16 12:41PM EDT1,880.007.400.000.600.00-4020182.42%
GOOGL210730P018900002021-06-23 3:23PM EDT1,890.002.950.004.300.00-142227.83%
GOOGL210730P019000002021-07-27 2:12PM EDT1,900.000.100.000.500.00-29174.41%
GOOGL210730P019100002021-06-23 3:23PM EDT1,910.003.200.004.300.00-15221.97%
GOOGL210730P019200002021-07-27 1:34PM EDT1,920.000.590.000.950.00-44181.45%
GOOGL210730P019300002021-07-02 11:15AM EDT1,930.001.960.000.950.00-154178.91%
GOOGL210730P019400002021-07-27 3:29PM EDT1,940.000.750.000.950.00-43176.46%
GOOGL210730P019500002021-07-02 2:23PM EDT1,950.001.510.000.950.00-56174.02%
GOOGL210730P019600002021-07-26 10:22AM EDT1,960.000.050.000.950.00-575171.58%
GOOGL210730P019700002021-07-20 10:53AM EDT1,970.000.500.000.950.00-168169.14%
GOOGL210730P019800002021-07-26 9:30AM EDT1,980.000.400.000.950.00--1166.70%
GOOGL210730P019900002021-07-28 12:35PM EDT1,990.000.330.001.800.00-711177.05%
GOOGL210730P020000002021-07-28 11:45AM EDT2,000.000.300.000.050.00-786124.22%
GOOGL210730P020100002021-07-26 9:30AM EDT2,010.000.450.000.950.00-125159.47%
GOOGL210730P020200002021-07-28 12:35PM EDT2,020.000.330.001.850.00-714169.97%
GOOGL210730P020300002021-07-28 10:37AM EDT2,030.000.240.000.150.00-48129.30%
GOOGL210730P020400002021-07-27 3:34PM EDT2,040.000.070.000.950.00-85152.34%
GOOGL210730P020500002021-07-27 3:34PM EDT2,050.000.070.000.950.00-820150.00%
GOOGL210730P020600002021-07-27 3:34PM EDT2,060.000.090.000.950.00-813147.66%
GOOGL210730P020700002021-07-27 3:10PM EDT2,070.000.310.000.950.00-515145.31%
GOOGL210730P020800002021-07-27 1:08PM EDT2,080.000.070.002.050.00-131156.96%
GOOGL210730P020900002021-07-27 1:06PM EDT2,090.000.070.000.950.00-541140.67%
GOOGL210730P021000002021-07-27 3:40PM EDT2,100.000.380.000.950.00-357138.38%
GOOGL210730P021100002021-07-23 2:50PM EDT2,110.000.350.000.950.00-121136.04%
GOOGL210730P021200002021-07-27 2:17PM EDT2,120.000.200.000.100.00-450107.81%
GOOGL210730P021300002021-07-22 12:17PM EDT2,130.000.900.000.950.00-233131.45%
GOOGL210730P021400002021-07-27 3:29PM EDT2,140.001.510.000.950.00-319129.20%
GOOGL210730P021500002021-07-29 1:12PM EDT2,150.000.050.000.95-0.10-66.67%831126.90%
GOOGL210730P021600002021-07-27 2:41PM EDT2,160.000.220.000.950.00-420124.66%
GOOGL210730P021700002021-07-23 12:35PM EDT2,170.000.310.000.950.00-425122.36%
GOOGL210730P021800002021-07-26 2:35PM EDT2,180.000.260.000.950.00-578120.12%
GOOGL210730P021900002021-07-27 2:14PM EDT2,190.000.370.000.700.00-20170113.87%
GOOGL210730P022000002021-07-28 11:45AM EDT2,200.000.340.000.050.00-820587.50%
GOOGL210730P022100002021-07-29 3:06PM EDT2,210.000.760.001.25+0.64+533.33%11152117.24%
GOOGL210730P022200002021-07-29 3:06PM EDT2,220.000.740.000.05+0.69+1,380.00%1113384.38%
GOOGL210730P022300002021-07-28 10:37AM EDT2,230.000.530.000.050.00-25182.42%
GOOGL210730P022400002021-07-27 3:56PM EDT2,240.001.110.000.050.00-164880.47%
GOOGL210730P022500002021-07-27 3:56PM EDT2,250.000.190.000.25+0.14+280.00%912490.63%
GOOGL210730P022600002021-07-27 3:52PM EDT2,260.000.510.000.050.00-12311277.34%
GOOGL210730P022700002021-07-27 3:10PM EDT2,270.000.050.000.05-0.61-92.42%114975.39%
GOOGL210730P022800002021-07-27 3:44PM EDT2,280.000.270.000.950.00-57197.95%
GOOGL210730P022900002021-07-28 12:40PM EDT2,290.000.040.000.950.00-311695.80%
GOOGL210730P023000002021-07-29 1:27PM EDT2,300.000.020.000.15-0.03-60.00%519577.15%
GOOGL210730P023100002021-07-28 9:36AM EDT2,310.000.050.000.950.00-95491.41%
GOOGL210730P023200002021-07-28 3:39PM EDT2,320.000.300.000.200.00-213175.39%
GOOGL210730P023300002021-07-28 9:30AM EDT2,330.000.050.000.900.00-16386.52%
GOOGL210730P023400002021-07-29 1:26PM EDT2,340.000.050.000.95-0.44-89.80%18184.91%
GOOGL210730P023450002021-07-26 10:42AM EDT2,345.000.150.000.950.00-59283.84%
GOOGL210730P023500002021-07-29 12:38PM EDT2,350.000.010.000.95-0.04-80.00%7534582.76%
GOOGL210730P023550002021-07-29 12:04PM EDT2,355.000.040.000.40-0.02-33.33%113173.93%
GOOGL210730P023600002021-07-29 11:46AM EDT2,360.000.050.000.10-0.04-44.44%77663.67%
GOOGL210730P023650002021-07-29 3:16PM EDT2,365.000.050.000.10-0.04-44.44%33162.89%
GOOGL210730P023700002021-07-29 3:16PM EDT2,370.000.050.000.10-0.30-85.71%43961.91%
GOOGL210730P023750002021-07-29 11:56AM EDT2,375.000.050.000.10-0.05-50.00%1815061.13%
GOOGL210730P023800002021-07-29 1:27PM EDT2,380.000.100.000.10-0.11-52.38%816460.16%
GOOGL210730P023825002021-07-27 3:18PM EDT2,382.500.100.000.10-0.28-73.68%124159.77%
GOOGL210730P023850002021-07-29 1:27PM EDT2,385.000.100.000.10-0.30-75.00%215059.38%
GOOGL210730P023875002021-07-28 2:45PM EDT2,387.500.050.000.100.00-114058.98%
GOOGL210730P023900002021-07-29 10:36AM EDT2,390.000.100.000.10-0.08-44.44%35458.40%
GOOGL210730P023925002021-07-28 11:49AM EDT2,392.500.100.000.10-0.13-56.52%79658.01%
GOOGL210730P023950002021-07-29 2:32PM EDT2,395.000.010.000.10-0.04-80.00%74557.62%
GOOGL210730P023975002021-07-29 1:41PM EDT2,397.500.100.000.10+0.09+900.00%57357.23%
GOOGL210730P024000002021-07-29 3:45PM EDT2,400.000.300.000.15+0.22+275.00%1001,00958.79%
GOOGL210730P024025002021-07-29 3:45PM EDT2,402.500.050.050.20-0.22-81.48%156761.43%
GOOGL210730P024050002021-07-29 1:20PM EDT2,405.000.050.000.35-0.47-90.38%76363.09%
GOOGL210730P024075002021-07-29 12:04PM EDT2,407.500.600.000.35-0.38-38.78%11762.60%
GOOGL210730P024100002021-07-29 9:47AM EDT2,410.000.100.000.20-0.18-64.29%319058.59%
GOOGL210730P024125002021-07-28 10:43AM EDT2,412.500.440.050.350.00-203562.60%
GOOGL210730P024150002021-07-28 2:31PM EDT2,415.000.100.050.200.00-713959.08%
GOOGL210730P024175002021-07-28 10:48AM EDT2,417.500.410.000.350.00-163060.69%
GOOGL210730P024200002021-07-29 1:31PM EDT2,420.000.030.000.45-0.32-91.43%1811461.91%
GOOGL210730P024225002021-07-27 1:14PM EDT2,422.502.050.000.450.00-71061.43%
GOOGL210730P024250002021-07-29 11:13AM EDT2,425.000.220.000.35+0.12+120.00%37359.23%
GOOGL210730P024275002021-07-28 3:44PM EDT2,427.500.300.000.350.00-81858.74%
GOOGL210730P024300002021-07-28 2:18PM EDT2,430.000.100.000.35-0.05-33.33%29058.30%
GOOGL210730P024325002021-07-27 3:54PM EDT2,432.500.720.000.350.00-34657.81%
GOOGL210730P024350002021-07-29 11:59AM EDT2,435.000.150.000.45-0.04-21.05%713758.94%
GOOGL210730P024375002021-07-28 11:48AM EDT2,437.500.100.000.450.00-177858.45%
GOOGL210730P024400002021-07-29 3:05PM EDT2,440.000.010.050.45-0.27-96.43%2338558.64%
GOOGL210730P024425002021-07-27 12:06PM EDT2,442.502.480.000.450.00-17057.42%
GOOGL210730P024450002021-07-29 10:03AM EDT2,445.000.520.050.45+0.12+30.00%626757.67%
GOOGL210730P024475002021-07-28 1:24PM EDT2,447.500.200.000.450.00-24956.45%
GOOGL210730P024500002021-07-29 2:05PM EDT2,450.000.150.050.45+0.05+50.00%2182056.64%
GOOGL210730P024525002021-07-27 3:59PM EDT2,452.500.260.000.450.00-55555.47%
GOOGL210730P024550002021-07-28 3:26PM EDT2,455.000.160.050.40-0.06-27.27%1027054.98%
GOOGL210730P024575002021-07-28 12:12PM EDT2,457.500.150.000.500.00-21755.18%
GOOGL210730P024600002021-07-29 3:05PM EDT2,460.000.080.000.40-0.22-73.33%1964453.27%
GOOGL210730P024625002021-07-28 1:46PM EDT2,462.500.150.000.400.00-9214052.78%
GOOGL210730P024650002021-07-28 3:01PM EDT2,465.000.250.000.400.00-1213752.30%
GOOGL210730P024675002021-07-28 9:30AM EDT2,467.501.920.000.500.00-75653.17%
GOOGL210730P024700002021-07-29 1:25PM EDT2,470.000.160.100.50-0.21-56.76%2930553.86%
GOOGL210730P024750002021-07-29 11:13AM EDT2,475.000.300.000.50+0.10+50.00%828951.66%
GOOGL210730P024800002021-07-29 3:40PM EDT2,480.000.120.000.25-0.27-69.23%4430150.68%
GOOGL210730P024850002021-07-29 12:58PM EDT2,485.000.250.000.300.00-3518550.78%
GOOGL210730P024900002021-07-29 3:34PM EDT2,490.000.300.100.55+0.12+66.67%18167850.29%
GOOGL210730P024950002021-07-29 3:06PM EDT2,495.000.200.100.55-0.02-9.09%6038252.86%
GOOGL210730P025000002021-07-29 3:57PM EDT2,500.000.200.050.500.00-4081,65651.10%
GOOGL210730P025050002021-07-29 3:04PM EDT2,505.000.150.000.50+0.05+50.00%3212050.02%
GOOGL210730P025100002021-07-29 2:13PM EDT2,510.000.180.000.65-0.12-40.00%4929850.83%
GOOGL210730P025150002021-07-29 3:47PM EDT2,515.000.150.150.65-0.25-62.50%1021049.73%
GOOGL210730P025200002021-07-29 1:05PM EDT2,520.000.430.100.70+0.11+34.38%720149.17%
GOOGL210730P025250002021-07-29 3:04PM EDT2,525.000.150.100.70-0.20-57.14%2726048.05%
GOOGL210730P025300002021-07-29 3:48PM EDT2,530.000.130.000.30-0.31-70.45%2227441.65%
GOOGL210730P025350002021-07-29 12:03PM EDT2,535.000.410.050.80-0.25-37.88%2313646.79%
GOOGL210730P025400002021-07-29 3:07PM EDT2,540.000.250.000.80-0.12-32.43%2668245.65%
GOOGL210730P025450002021-07-29 3:32PM EDT2,545.000.400.050.85-0.05-11.11%3015644.95%
GOOGL210730P025500002021-07-29 3:57PM EDT2,550.000.200.050.60-0.20-50.00%11857741.46%
GOOGL210730P025550002021-07-29 11:35AM EDT2,555.000.240.000.90-0.18-42.86%278543.07%
GOOGL210730P025600002021-07-29 11:35AM EDT2,560.000.200.100.30-0.01-4.76%4519135.55%
GOOGL210730P025650002021-07-28 3:15PM EDT2,565.000.560.150.90+0.16+40.00%19540.75%
GOOGL210730P025700002021-07-29 3:58PM EDT2,570.000.380.100.40-0.52-57.78%924534.86%
GOOGL210730P025750002021-07-29 2:13PM EDT2,575.000.800.000.75+0.31+63.27%2210037.24%
GOOGL210730P025800002021-07-29 2:24PM EDT2,580.000.410.050.85-0.14-25.45%1830336.88%
GOOGL210730P025850002021-07-28 2:51PM EDT2,585.000.050.050.85-0.49-90.74%33935.71%
GOOGL210730P025900002021-07-29 3:57PM EDT2,590.000.470.100.85+0.02+4.44%919834.55%
GOOGL210730P025950002021-07-29 2:51PM EDT2,595.000.180.100.65-0.47-72.31%1819131.89%
GOOGL210730P026000002021-07-29 3:57PM EDT2,600.000.470.250.70-0.18-27.69%14854931.13%
GOOGL210730P026050002021-07-29 12:09PM EDT2,605.000.410.050.80-0.29-41.43%214530.69%
GOOGL210730P026100002021-07-29 10:39AM EDT2,610.000.440.100.75-0.29-39.73%3411429.18%
GOOGL210730P026150002021-07-29 12:01PM EDT2,615.000.470.000.75-0.38-44.71%1410428.00%
GOOGL210730P026200002021-07-29 2:35PM EDT2,620.000.200.000.75-0.45-69.23%2321126.83%
GOOGL210730P026250002021-07-29 12:40PM EDT2,625.000.450.000.75-0.45-50.00%1221725.66%
GOOGL210730P026300002021-07-29 3:48PM EDT2,630.000.330.050.75-0.57-63.33%5430424.46%
GOOGL210730P026350002021-07-29 3:11PM EDT2,635.000.370.350.55-0.55-59.78%2310222.01%
GOOGL210730P026400002021-07-29 3:31PM EDT2,640.000.450.251.00-0.65-59.09%19621523.37%
GOOGL210730P026450002021-07-29 3:48PM EDT2,645.000.400.200.80-0.95-70.37%307421.13%
GOOGL210730P026500002021-07-29 3:59PM EDT2,650.000.500.450.65-0.95-65.52%57445819.12%
GOOGL210730P026550002021-07-29 3:28PM EDT2,655.000.400.300.70-1.15-74.19%737718.18%
GOOGL210730P026600002021-07-29 3:41PM EDT2,660.000.900.551.15-0.75-45.45%22625018.86%
GOOGL210730P026650002021-07-29 3:58PM EDT2,665.000.660.450.85-1.44-68.57%14721116.37%
GOOGL210730P026700002021-07-29 3:59PM EDT2,670.000.600.600.90-1.65-73.33%73617615.27%
GOOGL210730P026750002021-07-29 3:57PM EDT2,675.000.920.751.20-1.96-68.06%39814214.97%
GOOGL210730P026800002021-07-29 3:59PM EDT2,680.001.100.951.20-2.20-66.67%83624113.56%
GOOGL210730P026850002021-07-29 3:57PM EDT2,685.001.301.151.65-2.70-67.50%1745813.29%
GOOGL210730P026900002021-07-29 3:57PM EDT2,690.001.821.451.95-3.49-65.73%62431812.40%
GOOGL210730P026950002021-07-29 3:56PM EDT2,695.002.351.902.60-4.15-63.85%56518811.97%
GOOGL210730P027000002021-07-29 3:59PM EDT2,700.003.303.003.50-4.20-56.00%3,6841,44311.60%
GOOGL210730P027100002021-07-29 3:59PM EDT2,710.005.985.706.50-5.32-47.08%85545511.24%
GOOGL210730P027200002021-07-29 3:59PM EDT2,720.0011.0010.3012.00-4.30-28.10%1,3441,49211.98%
GOOGL210730P027300002021-07-29 3:47PM EDT2,730.0018.0017.0021.80-2.65-12.83%1,0591,05816.60%
GOOGL210730P027400002021-07-29 2:36PM EDT2,740.0031.0023.1031.00+2.80+9.93%8317119.70%
GOOGL210730P027500002021-07-29 2:40PM EDT2,750.0038.1032.1040.00+3.11+8.89%5818521.92%
GOOGL210730P027600002021-07-29 11:26AM EDT2,760.0041.5641.0049.50-1.24-2.90%1010024.54%
GOOGL210730P027700002021-07-29 11:56AM EDT2,770.0052.1049.8059.50+2.60+5.25%91727.85%
GOOGL210730P027800002021-07-28 3:35PM EDT2,780.0054.6460.7069.50-4.16-7.07%21631.03%
GOOGL210730P027900002021-07-29 9:34AM EDT2,790.0064.4670.4079.50-5.44-7.78%21434.12%
GOOGL210730P028000002021-07-29 1:02PM EDT2,800.0083.0080.1089.00+4.43+5.64%174035.96%
GOOGL210730P028100002021-07-29 10:57AM EDT2,810.0084.6589.8099.00-1.30-1.51%1738.83%
GOOGL210730P028200002021-07-29 10:57AM EDT2,820.0094.5599.50108.60+30.35+47.27%1240.59%
GOOGL210730P028300002021-07-29 10:57AM EDT2,830.00103.65112.70122.00+11.45+12.42%1751.61%
GOOGL210730P028400002021-07-28 9:31AM EDT2,840.00113.69118.50129.60-5.48-4.60%1548.74%
GOOGL210730P028500002021-07-28 12:11PM EDT2,850.00127.09128.20141.900.00-3557.22%
GOOGL210730P028600002021-07-28 1:05PM EDT2,860.00137.65136.60151.700.00-2359.58%
GOOGL210730P029000002021-07-23 11:40AM EDT2,900.00272.70177.40191.500.00-1269.93%
GOOGL210730P029500002021-07-23 1:26PM EDT2,950.00210.40227.90238.800.00-1473.74%
GOOGL210730P030000002021-07-28 1:48PM EDT3,000.00272.35277.30293.400.00-5364.36%
GOOGL210730P030200002021-07-28 11:08AM EDT3,020.00264.70298.00312.300.00-2365.60%
GOOGL210730P030400002021-07-19 12:01AM EDT3,040.00471.80317.30332.400.00--364.21%
GOOGL210730P030800002021-07-26 10:35AM EDT3,080.00414.70357.80368.800.00--1102.17%
GOOGL210730P031000002021-07-28 1:47PM EDT3,100.00368.60376.30393.200.00-6271.39%
GOOGL210730P031200002021-07-28 1:50PM EDT3,120.00388.30397.10410.800.00-23119.21%
GOOGL210730P031400002021-07-26 12:09PM EDT3,140.00467.60417.20430.100.00--1120.47%
GOOGL210730P031800002021-07-27 3:23PM EDT3,180.00550.60459.00468.800.00-12122.24%
GOOGL210730P032000002021-07-19 10:30AM EDT3,200.00715.60478.00489.500.00-31129.71%
GOOGL210730P032200002021-07-23 2:46PM EDT3,220.00560.90497.40513.400.00-10102.37%
GOOGL210730P033000002021-07-28 1:47PM EDT3,300.00568.60577.30592.700.00-33107.37%
GOOGL210730P033600002021-07-28 10:13AM EDT3,360.00625.00638.40649.100.00-13157.24%
GOOGL210730P033800002021-07-28 10:54AM EDT3,380.00614.60658.40669.100.00-11160.75%
GOOGL210730P034000002021-07-28 1:50PM EDT3,400.00681.40678.40689.10+15.30+2.30%26164.23%