Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.660,30+91,87 (+3,58%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210820C007200002021-06-14 3:20PM EDT720.001,715.081,837.301,854.100.00--10.00%
GOOGL210820C007400002021-06-25 11:38AM EDT740.001,692.021,917.201,928.500.00-11198.68%
GOOGL210820C007600002021-07-19 9:31AM EDT760.001,754.101,896.701,908.200.00-15190.53%
GOOGL210820C007800002021-07-01 10:06AM EDT780.001,668.121,876.301,888.300.00-7146185.08%
GOOGL210820C008000002021-07-01 10:06AM EDT800.001,648.551,856.801,868.300.00-285184.09%
GOOGL210820C008200002021-06-23 1:57PM EDT820.001,621.931,836.301,848.300.00-1877177.86%
GOOGL210820C008400002021-06-28 2:53PM EDT840.001,606.221,816.801,828.300.00-149176.95%
GOOGL210820C008600002021-07-19 9:31AM EDT860.001,654.601,796.901,808.300.00-4234174.00%
GOOGL210820C008800002021-06-15 3:43PM EDT880.001,549.221,650.001,666.800.00-18220.00%
GOOGL210820C009000002021-07-19 9:31AM EDT900.001,614.501,756.901,768.300.00-119167.33%
GOOGL210820C009200002021-06-25 9:45AM EDT920.001,529.281,737.001,748.300.00-2456164.58%
GOOGL210820C009400002021-06-25 9:46AM EDT940.001,509.091,715.701,728.300.00-2225155.05%
GOOGL210820C009600002021-07-19 9:48AM EDT960.001,533.421,696.901,708.300.00-112157.90%
GOOGL210820C009800002021-06-25 9:46AM EDT980.001,468.921,677.801,688.400.00-1211158.91%
GOOGL210820C010000002021-07-21 10:44AM EDT1,000.001,530.801,657.801,668.600.00-126156.62%
GOOGL210820C010200002021-07-07 12:33PM EDT1,020.001,511.651,636.501,648.600.00-148148.63%
GOOGL210820C010400002021-06-25 9:55AM EDT1,040.001,404.831,615.801,628.600.00-111142.72%
GOOGL210820C010600002021-06-24 10:12AM EDT1,060.001,395.121,595.801,608.400.00--13139.08%
GOOGL210820C010800002021-06-25 3:39PM EDT1,080.001,366.121,575.401,588.400.00-214134.47%
GOOGL210820C011000002021-06-28 3:51PM EDT1,100.001,349.971,555.301,568.400.00-118131.40%
GOOGL210820C011200002021-06-24 9:55AM EDT1,120.001,330.151,536.701,548.400.00-11270135.03%
GOOGL210820C011400002021-06-24 9:40AM EDT1,140.001,317.571,516.901,528.400.00-127133.20%
GOOGL210820C011600002021-06-24 9:42AM EDT1,160.001,295.131,497.201,508.400.00--18131.74%
GOOGL210820C011800002021-06-24 10:10AM EDT1,180.001,275.101,477.001,488.400.00--13128.53%
GOOGL210820C012000002021-06-24 10:13AM EDT1,200.001,255.071,455.901,468.400.00-3020121.91%
GOOGL210820C012200002021-06-24 10:02AM EDT1,220.001,231.561,436.001,448.400.00--30119.97%
GOOGL210820C012400002021-07-15 2:42PM EDT1,240.001,296.601,416.501,428.400.00-162119.53%
GOOGL210820C012600002021-06-24 9:39AM EDT1,260.001,290.901,397.201,408.500.00-114119.89%
GOOGL210820C012800002021-06-24 10:12AM EDT1,280.001,175.821,376.601,388.700.00--34116.28%
GOOGL210820C013000002021-06-24 9:45AM EDT1,300.001,153.831,357.201,368.700.00-47115.87%
GOOGL210820C013200002021-06-25 1:25PM EDT1,320.001,122.681,337.201,348.700.00-561113.61%
GOOGL210820C013300002021-07-15 2:42PM EDT1,330.001,206.701,327.101,338.500.00-13111.61%
GOOGL210820C013400002021-06-24 10:01AM EDT1,340.001,112.081,316.601,328.500.00--18108.96%
GOOGL210820C013800002021-06-23 2:20PM EDT1,380.001,062.631,276.601,288.500.00-87104.68%
GOOGL210820C014000002021-06-23 2:05PM EDT1,400.001,043.151,257.301,268.500.00-210104.60%
GOOGL210820C014100002021-07-19 9:31AM EDT1,410.001,141.101,247.201,258.600.00-12103.54%
GOOGL210820C014200002021-06-23 2:24PM EDT1,420.001,022.021,236.901,248.600.00-2211101.67%
GOOGL210820C014400002021-04-12 3:29PM EDT1,440.00804.00763.00775.500.00-9120.00%
GOOGL210820C014600002021-07-23 1:11PM EDT1,460.001,190.931,197.501,208.60+572.86+92.69%2399.15%
GOOGL210820C014800002021-07-01 2:32PM EDT1,480.00964.351,177.501,188.600.00-2997.11%
GOOGL210820C015000002021-07-23 1:11PM EDT1,500.001,151.031,156.101,168.60+200.15+21.05%24191.36%
GOOGL210820C015100002021-07-19 9:31AM EDT1,510.001,005.201,147.601,159.000.00--195.28%
GOOGL210820C015200002021-06-23 11:15AM EDT1,520.00933.271,137.601,149.000.00-25194.27%
GOOGL210820C015400002021-06-17 2:14PM EDT1,540.00908.00991.701,006.200.00-230.00%
GOOGL210820C015600002020-10-30 10:28AM EDT1,560.00237.05314.10319.800.00-1330.00%
GOOGL210820C015800002021-02-04 1:59PM EDT1,580.00510.00548.00557.000.00-11860.00%
GOOGL210820C016000002021-06-24 9:34AM EDT1,600.00858.821,058.401,068.800.00-103987.72%
GOOGL210820C016200002021-02-03 10:40AM EDT1,620.00470.70513.50522.500.00-130.00%
GOOGL210820C016400002020-12-18 12:58PM EDT1,640.00221.93212.00217.800.00-210.00%
GOOGL210820C016600002021-02-24 4:47PM EDT1,660.00471.00398.00407.000.00-1200.00%
GOOGL210820C016700002021-07-08 9:54AM EDT1,670.00824.40987.60998.900.00--179.77%
GOOGL210820C016800002021-06-28 2:52PM EDT1,680.00765.63977.40988.900.00-15178.47%
GOOGL210820C017000002021-07-08 9:54AM EDT1,700.00794.80957.40968.900.00-25376.67%
GOOGL210820C017100002021-07-19 12:00AM EDT1,710.00824.40948.90958.900.00--178.49%
GOOGL210820C017200002021-06-11 12:08PM EDT1,720.00712.32782.50799.700.00-8340.00%
GOOGL210820C017400002021-06-15 3:36PM EDT1,740.00689.89791.50805.900.00-2150.00%
GOOGL210820C017600002021-07-19 9:31AM EDT1,760.00756.30897.50909.100.00-14671.93%
GOOGL210820C017700002021-07-19 9:31AM EDT1,770.00747.01888.00899.100.00--171.93%
GOOGL210820C017800002021-07-07 11:52AM EDT1,780.00760.00879.00889.200.00-119072.82%
GOOGL210820C018000002021-07-02 2:52PM EDT1,800.00703.94857.10869.700.00-17368.82%
GOOGL210820C018200002021-07-07 9:50AM EDT1,820.00712.97837.80849.300.00-12867.60%
GOOGL210820C018300002021-07-19 12:00AM EDT1,830.00722.64827.10839.800.00--166.42%
GOOGL210820C018400002021-07-21 1:09PM EDT1,840.00697.62817.10829.400.00-101564.91%
GOOGL210820C018600002021-06-24 10:16AM EDT1,860.00599.02797.30809.500.00-41963.73%
GOOGL210820C018800002021-07-19 9:31AM EDT1,880.00637.30778.00790.000.00-11863.83%
GOOGL210820C018900002021-07-19 3:53PM EDT1,890.00600.50766.80780.100.00--161.38%
GOOGL210820C019000002021-07-23 11:44AM EDT1,900.00737.41758.30770.10+96.51+15.06%35162.68%
GOOGL210820C019200002021-07-14 3:47PM EDT1,920.00656.23739.60750.200.00-53162.71%
GOOGL210820C019400002021-07-23 11:55AM EDT1,940.00695.53717.60729.90+212.27+43.92%51758.13%
GOOGL210820C019600002021-07-19 10:08AM EDT1,960.00649.10699.20710.30+117.30+22.06%12158.96%
GOOGL210820C019800002021-06-17 1:44PM EDT1,980.00590.00554.20565.800.00-3530.00%
GOOGL210820C020000002021-07-23 2:41PM EDT2,000.00663.55659.80670.50+121.38+22.39%118256.47%
GOOGL210820C020500002021-07-16 2:26PM EDT2,050.00491.98604.30621.200.00-34061.54%
GOOGL210820C021000002021-07-23 11:34AM EDT2,100.00536.35554.70572.30+70.35+15.10%154358.18%
GOOGL210820C021500002021-07-20 2:18PM EDT2,150.00395.40511.70521.700.00-11852.90%
GOOGL210820C022000002021-07-23 2:44PM EDT2,200.00464.90461.70472.30+111.27+31.47%53,36348.96%
GOOGL210820C022200002021-07-23 11:09AM EDT2,220.00412.20441.90452.70+59.20+16.77%16347.53%
GOOGL210820C022250002021-06-21 2:09PM EDT2,225.00242.72322.20325.700.00--20.00%
GOOGL210820C022300002021-07-23 12:16PM EDT2,230.00412.78431.50442.90+117.78+39.93%21346.80%
GOOGL210820C022350002021-06-23 2:36PM EDT2,235.00238.08426.90438.000.00-1146.44%
GOOGL210820C022400002021-07-23 10:37AM EDT2,240.00398.13418.00434.30+72.83+22.39%16647.15%
GOOGL210820C022450002021-07-19 12:11PM EDT2,245.00260.00416.70428.200.00-1545.70%
GOOGL210820C022500002021-07-23 10:45AM EDT2,250.00395.36412.60423.30+99.92+33.82%210145.33%
GOOGL210820C022550002021-07-19 11:27AM EDT2,255.00252.60407.80418.400.00-2344.96%
GOOGL210820C022600002021-07-09 10:04AM EDT2,260.00296.38401.00413.500.00-43644.59%
GOOGL210820C022650002021-07-01 11:18AM EDT2,265.00205.50399.30408.600.00--144.22%
GOOGL210820C022700002021-07-20 2:44PM EDT2,270.00279.20391.10403.900.00-1944.02%
GOOGL210820C022750002021-07-09 3:18PM EDT2,275.00253.50386.40398.900.00-2143.56%
GOOGL210820C022800002021-07-20 2:44PM EDT2,280.00269.50381.50394.000.00-15243.18%
GOOGL210820C022850002021-07-15 9:30AM EDT2,285.00298.76376.50389.100.00-1842.80%
GOOGL210820C022900002021-07-08 11:39AM EDT2,290.00238.00371.70384.600.00-5742.75%
GOOGL210820C022950002021-07-08 10:26AM EDT2,295.00225.57368.10379.400.00-31242.12%
GOOGL210820C023000002021-07-23 2:20PM EDT2,300.00372.16363.30374.60+102.36+37.94%61,36641.82%
GOOGL210820C023050002021-07-22 10:34AM EDT2,305.00271.04356.80369.700.00-1341.43%
GOOGL210820C023100002021-07-09 10:50AM EDT2,310.00218.59350.20366.100.00-2842.06%
GOOGL210820C023150002021-06-23 9:59AM EDT2,315.00190.43297.40303.400.00-140.00%
GOOGL210820C023200002021-07-19 9:31AM EDT2,320.00222.86340.90356.500.00-19241.41%
GOOGL210820C023300002021-07-23 2:09PM EDT2,330.00343.45331.20346.90+102.37+42.46%527740.75%
GOOGL210820C023350002021-07-09 3:36PM EDT2,335.00202.86326.30342.000.00-11940.34%
GOOGL210820C023400002021-07-23 2:49PM EDT2,340.00328.32321.50337.30+114.95+53.87%14240.08%
GOOGL210820C023450002021-07-09 12:12PM EDT2,345.00195.50318.80331.200.00-11538.81%
GOOGL210820C023500002021-07-23 11:44AM EDT2,350.00299.36312.00327.80+97.96+48.64%57539.46%
GOOGL210820C023550002021-07-22 12:07PM EDT2,355.00218.26307.10323.000.00-2339.12%
GOOGL210820C023600002021-07-23 1:44PM EDT2,360.00305.85302.40318.20+86.55+39.47%56638.77%
GOOGL210820C023650002021-07-19 9:41AM EDT2,365.00164.60297.60308.400.00-32134.87%
GOOGL210820C023700002021-07-23 2:23PM EDT2,370.00304.46290.20307.60+98.93+48.13%731037.39%
GOOGL210820C023750002021-07-19 12:00AM EDT2,375.00223.00288.20304.000.00--137.83%
GOOGL210820C023800002021-07-23 11:14AM EDT2,380.00254.20280.50298.20+109.50+75.67%210036.82%
GOOGL210820C023850002021-07-23 3:56PM EDT2,385.00285.79275.80293.90+161.15+129.29%1136.78%
GOOGL210820C023900002021-07-23 9:30AM EDT2,390.00233.80271.00288.90+65.18+38.65%11836.29%
GOOGL210820C023950002021-07-19 10:15AM EDT2,395.00134.00266.90284.100.00-2935.93%
GOOGL210820C024000002021-07-23 3:54PM EDT2,400.00271.19261.40274.50+84.98+45.64%273,53732.43%
GOOGL210820C024050002021-07-20 11:01AM EDT2,405.00145.00257.70275.000.00-49535.49%
GOOGL210820C024100002021-07-23 10:52AM EDT2,410.00234.00253.80266.10+76.11+48.20%12832.56%
GOOGL210820C024150002021-07-02 1:51PM EDT2,415.00141.14249.50261.500.00-23632.33%
GOOGL210820C024200002021-07-23 2:30PM EDT2,420.00256.77246.70255.00+139.22+118.43%1051530.88%
GOOGL210820C024250002021-07-16 2:16PM EDT2,425.00147.11243.60252.300.00-42631.87%
GOOGL210820C024300002021-07-21 10:34AM EDT2,430.00138.46238.70247.800.00-18231.69%
GOOGL210820C024350002021-07-20 10:40AM EDT2,435.00121.00234.60241.400.00-17830.34%
GOOGL210820C024400002021-07-23 3:29PM EDT2,440.00231.00232.20238.70+74.10+47.23%417631.24%
GOOGL210820C024450002021-07-23 3:29PM EDT2,445.00226.58228.70234.20+76.93+51.41%27131.03%
GOOGL210820C024500002021-07-23 1:02PM EDT2,450.00217.50224.00229.80+69.80+47.26%864830.87%
GOOGL210820C024550002021-07-22 12:07PM EDT2,455.00136.33216.40225.400.00-26230.70%
GOOGL210820C024600002021-07-23 9:30AM EDT2,460.00194.00214.70220.90+58.37+43.04%311230.46%
GOOGL210820C024650002021-07-23 11:03AM EDT2,465.00190.00208.00214.50+85.65+82.08%21629.19%
GOOGL210820C024700002021-07-23 12:12PM EDT2,470.00187.95204.00210.40+57.45+44.02%14629.17%
GOOGL210820C024750002021-07-23 2:32PM EDT2,475.00207.10199.40205.90+93.30+81.99%132628.92%
GOOGL210820C024800002021-07-23 12:13PM EDT2,480.00179.63195.10203.50+56.15+45.47%314229.75%
GOOGL210820C024850002021-07-23 3:31PM EDT2,485.00191.38190.70197.40+83.08+76.71%24328.66%
GOOGL210820C024900002021-07-23 3:37PM EDT2,490.00192.31186.40193.20+75.01+63.95%46028.54%
GOOGL210820C024950002021-07-23 3:37PM EDT2,495.00188.11182.50189.10+73.11+63.57%134428.45%
GOOGL210820C025000002021-07-23 3:49PM EDT2,500.00182.87178.40184.90+70.37+62.55%1053,03228.30%
GOOGL210820C025050002021-07-23 10:55AM EDT2,505.00174.30174.00180.80+72.56+71.32%212128.18%
GOOGL210820C025100002021-07-23 12:48PM EDT2,510.00174.54170.30176.70+72.91+71.74%517528.05%
GOOGL210820C025150002021-07-23 12:48PM EDT2,515.00161.70164.50172.60+78.00+93.19%816027.91%
GOOGL210820C025200002021-07-23 1:25PM EDT2,520.00165.00164.00170.30+64.45+64.10%188228.55%
GOOGL210820C025250002021-07-23 2:09PM EDT2,525.00168.70161.20166.30+73.05+76.37%56728.41%
GOOGL210820C025300002021-07-23 2:21PM EDT2,530.00165.60155.50160.80+71.30+75.61%923727.62%
GOOGL210820C025350002021-07-22 2:17PM EDT2,535.0090.50152.30158.500.00-49128.18%
GOOGL210820C025400002021-07-22 3:34PM EDT2,540.00125.10149.80154.70+39.90+46.83%24128.09%
GOOGL210820C025450002021-07-22 3:53PM EDT2,545.0084.20142.70149.400.00-15812127.36%
GOOGL210820C025500002021-07-23 3:54PM EDT2,550.00143.89139.40145.20+63.05+77.99%11641227.08%
GOOGL210820C025550002021-07-23 3:46PM EDT2,555.00141.89135.70141.80+62.86+79.54%22227.12%
GOOGL210820C025600002021-07-23 9:30AM EDT2,560.00104.62135.30139.80+28.98+38.31%33527.68%
GOOGL210820C025650002021-07-23 9:37AM EDT2,565.00114.61128.60136.20+41.61+57.00%93027.59%
GOOGL210820C025700002021-07-23 12:12PM EDT2,570.00113.05126.90132.70+42.58+60.42%421527.53%
GOOGL210820C025750002021-07-23 3:57PM EDT2,575.00125.68123.60127.70+57.20+83.53%83726.87%
GOOGL210820C025800002021-07-23 12:13PM EDT2,580.00106.55120.30124.00+40.95+62.42%142226.71%
GOOGL210820C025850002021-07-23 11:38AM EDT2,585.00101.09116.70121.10+41.69+70.19%33026.82%
GOOGL210820C025900002021-07-23 2:27PM EDT2,590.00122.41113.70117.60+61.60+101.30%82926.70%
GOOGL210820C026000002021-07-23 3:55PM EDT2,600.00109.70107.10110.70+53.70+95.89%2,1873,78726.43%
GOOGL210820C026100002021-07-23 2:46PM EDT2,610.00104.80100.90105.00+56.08+115.11%58726.54%
GOOGL210820C026200002021-07-23 3:23PM EDT2,620.0094.6096.0098.80+47.10+99.16%6015926.39%
GOOGL210820C026300002021-07-23 3:41PM EDT2,630.0095.0990.3093.00+52.26+122.02%902226.31%
GOOGL210820C026400002021-07-23 2:42PM EDT2,640.0088.1484.9087.40+48.93+124.79%42726.24%
GOOGL210820C026500002021-07-23 3:57PM EDT2,650.0080.6879.4082.40+43.68+118.05%32935326.30%
GOOGL210820C026600002021-07-23 3:59PM EDT2,660.0075.5774.4076.80+42.47+128.31%47526.08%
GOOGL210820C026700002021-07-23 3:42PM EDT2,670.0071.9069.4071.90+48.80+211.26%23726.03%
GOOGL210820C026800002021-07-23 3:58PM EDT2,680.0066.2064.7067.50+38.10+135.59%25826.08%
GOOGL210820C026900002021-07-23 3:08PM EDT2,690.0062.0960.1062.60+37.44+151.89%213025.89%
GOOGL210820C027000002021-07-23 3:58PM EDT2,700.0058.1056.0058.30+35.60+158.22%64560125.84%
GOOGL210820C027100002021-07-23 3:48PM EDT2,710.0053.6051.8054.20+33.14+161.97%742425.79%
GOOGL210820C027200002021-07-23 3:51PM EDT2,720.0050.2548.1050.40+32.35+180.73%131225.77%
GOOGL210820C027300002021-07-23 3:58PM EDT2,730.0045.5444.6046.60+28.35+164.92%3525.68%
GOOGL210820C027400002021-07-23 3:48PM EDT2,740.0042.5041.1043.20+26.80+170.70%64725.66%
GOOGL210820C027500002021-07-23 3:55PM EDT2,750.0039.4337.9039.60+25.13+175.73%1,8811,10725.50%
GOOGL210820C027600002021-07-23 3:23PM EDT2,760.0034.5034.7037.00+21.05+156.51%22825.64%
GOOGL210820C027700002021-07-22 2:39PM EDT2,770.0011.70--0.00--10.00%
GOOGL210820C027800002021-07-23 1:46PM EDT2,780.0031.9229.0031.40+21.30+200.56%161425.59%
GOOGL210820C028000002021-07-23 3:58PM EDT2,800.0025.4024.3026.00+16.46+184.12%58574625.32%
GOOGL210820C028500002021-07-23 3:39PM EDT2,850.0017.3015.6017.00+11.60+203.51%17823425.51%
GOOGL210820C029000002021-07-23 3:54PM EDT2,900.0010.8010.1011.10+6.80+170.00%6902,09625.89%
GOOGL210820C029500002021-07-23 3:55PM EDT2,950.006.606.907.60+3.82+137.41%185526.67%
GOOGL210820C030000002021-07-23 3:46PM EDT3,000.005.104.705.50+3.08+152.48%45256927.76%
GOOGL210820C030500002021-07-23 3:26PM EDT3,050.003.833.304.30+2.38+164.14%152529.18%
GOOGL210820C031000002021-07-23 2:13PM EDT3,100.003.402.453.40+2.12+165.63%114630.55%
GOOGL210820C031500002021-07-23 3:03PM EDT3,150.002.561.902.70+1.44+128.57%24531.83%
GOOGL210820C032000002021-07-23 3:33PM EDT3,200.001.901.452.30+1.08+131.71%20211433.37%
GOOGL210820C032500002021-07-23 3:07PM EDT3,250.001.211.052.10+0.70+137.25%262735.19%
GOOGL210820C033000002021-07-23 3:16PM EDT3,300.001.330.951.50+0.08+6.40%1213635.65%
GOOGL210820C033500002021-07-23 2:24PM EDT3,350.001.250.202.90+0.76+155.10%52141.57%
GOOGL210820C034000002021-07-23 1:23PM EDT3,400.001.120.952.90+0.27+31.76%73243.77%
GOOGL210820C034500002021-07-23 1:23PM EDT3,450.001.010.052.00+0.62+158.97%21543.47%
GOOGL210820C035000002021-07-23 3:33PM EDT3,500.000.670.102.20+0.33+97.06%394446.10%
GOOGL210820C035500002021-07-20 2:48PM EDT3,550.000.480.004.800.00-82954.19%
GOOGL210820C036000002021-07-23 3:16PM EDT3,600.000.700.003.10+0.32+84.21%574852.58%
Putsfür20. August 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210820P007200002021-07-20 9:42AM EDT720.000.010.000.050.00-167133.59%
GOOGL210820P007400002021-06-03 11:35AM EDT740.000.380.001.100.00-1055167.29%
GOOGL210820P007600002021-06-08 1:52PM EDT760.000.050.001.150.00-30106164.65%
GOOGL210820P007800002021-05-06 11:44AM EDT780.000.350.003.600.00-2020182.79%
GOOGL210820P008000002021-06-30 12:50PM EDT800.000.380.000.450.00-4125144.92%
GOOGL210820P008200002021-06-09 9:48AM EDT820.000.190.000.350.00-2937139.06%
GOOGL210820P008400002021-05-28 3:58PM EDT840.000.550.009.700.00-145196.45%
GOOGL210820P008600002021-05-28 3:58PM EDT860.000.600.009.800.00-323192.94%
GOOGL210820P008800002021-04-30 9:31AM EDT880.001.000.002.850.00-1948161.06%
GOOGL210820P009000002021-05-04 1:31PM EDT900.000.630.050.750.00-457138.23%
GOOGL210820P009200002021-06-18 1:50PM EDT920.000.190.000.350.00-1287125.88%
GOOGL210820P009400002021-05-28 3:51PM EDT940.000.750.009.800.00-211178.62%
GOOGL210820P009600002021-07-09 10:54AM EDT960.000.050.004.300.00-312156.62%
GOOGL210820P009800002021-06-15 9:46AM EDT980.000.190.000.350.00-3047118.65%
GOOGL210820P010000002021-06-29 3:55PM EDT1,000.002.120.002.000.00-161137.70%
GOOGL210820P010200002021-05-20 3:56PM EDT1,020.001.300.005.600.00-113152.99%
GOOGL210820P010400002021-01-27 11:14AM EDT1,040.006.961.609.500.00-11165.48%
GOOGL210820P010800002021-07-09 10:09AM EDT1,080.000.080.004.300.00-25139.58%
GOOGL210820P011000002021-06-21 9:31AM EDT1,100.000.620.000.000.00-23150.00%
GOOGL210820P011200002021-03-22 10:48AM EDT1,120.003.852.052.800.00-210136.41%
GOOGL210820P011400002021-05-28 3:52PM EDT1,140.001.300.009.800.00-214147.69%
GOOGL210820P011600002021-06-08 1:44PM EDT1,160.001.100.001.100.00-114110.64%
GOOGL210820P011800002021-03-25 12:03PM EDT1,180.005.402.156.700.00-215140.02%
GOOGL210820P012000002021-07-19 1:12PM EDT1,200.000.100.000.050.00-75682.42%
GOOGL210820P012200002021-01-29 12:15PM EDT1,220.0019.806.8014.600.00-111155.74%
GOOGL210820P012400002020-12-15 1:03PM EDT1,240.0025.4023.6024.900.00--6180.15%
GOOGL210820P012600002021-07-15 10:44AM EDT1,260.000.050.100.050.00-413483.98%
GOOGL210820P012800002021-06-16 12:11PM EDT1,280.001.000.050.400.00-111090.23%
GOOGL210820P013000002021-07-23 3:52PM EDT1,300.000.050.000.050.00-17874.61%
GOOGL210820P013200002021-06-24 2:37PM EDT1,320.000.730.004.300.00-133110.55%
GOOGL210820P013400002021-07-22 11:01AM EDT1,340.000.230.000.050.00-109971.48%
GOOGL210820P013600002021-06-22 11:32AM EDT1,360.001.620.001.300.00-14792.24%
GOOGL210820P013800002021-04-28 3:54PM EDT1,380.002.750.305.200.00-218107.62%
GOOGL210820P014000002021-07-21 2:23PM EDT1,400.000.200.002.200.00-212993.90%
GOOGL210820P014200002021-07-20 10:05AM EDT1,420.000.260.000.100.00-41268.95%
GOOGL210820P014300002021-07-20 10:06AM EDT1,430.000.300.000.150.00-4470.51%
GOOGL210820P014400002021-07-22 11:01AM EDT1,440.000.320.000.150.00-514469.73%
GOOGL210820P014500002021-07-21 2:50PM EDT1,450.000.150.000.150.00-81268.95%
GOOGL210820P014600002021-07-22 11:01AM EDT1,460.000.800.000.150.00-102468.16%
GOOGL210820P014700002021-07-22 3:54PM EDT1,470.000.150.000.150.00-61067.48%
GOOGL210820P014800002021-07-21 11:28AM EDT1,480.000.250.000.150.00-34166.80%
GOOGL210820P015000002021-07-23 10:21AM EDT1,500.000.300.000.55-0.03-9.09%210473.05%
GOOGL210820P015200002021-07-19 12:20PM EDT1,520.000.860.004.400.00-42590.36%
GOOGL210820P015400002021-07-20 1:54PM EDT1,540.000.450.004.400.00-42888.44%
GOOGL210820P015600002021-07-22 11:01AM EDT1,560.000.850.004.400.00-54786.56%
GOOGL210820P015800002021-07-20 1:37PM EDT1,580.000.550.004.500.00-42584.95%
GOOGL210820P016000002021-07-12 10:56AM EDT1,600.000.700.003.000.00-223178.77%
GOOGL210820P016100002021-07-02 10:59AM EDT1,610.001.000.004.500.00-202082.19%
GOOGL210820P016200002021-07-15 11:13AM EDT1,620.000.400.004.500.00-23281.27%
GOOGL210820P016400002021-07-23 3:33PM EDT1,640.000.300.100.35-0.45-60.00%25961.23%
GOOGL210820P016600002021-07-19 11:14AM EDT1,660.001.170.004.600.00-56877.92%
GOOGL210820P016800002021-06-30 10:49AM EDT1,680.002.650.004.600.00-64076.15%
GOOGL210820P017000002021-07-21 3:26PM EDT1,700.000.500.003.200.00-119270.83%
GOOGL210820P017200002021-07-20 2:54PM EDT1,720.001.650.004.600.00-21972.66%
GOOGL210820P017400002021-07-21 10:23AM EDT1,740.000.050.304.600.00-65671.58%
GOOGL210820P017500002021-07-08 2:22PM EDT1,750.002.190.004.700.00--1070.31%
GOOGL210820P017600002021-07-20 10:32AM EDT1,760.001.500.004.800.00-18469.67%
GOOGL210820P017800002021-07-20 1:54PM EDT1,780.001.400.004.800.00-26967.97%
GOOGL210820P017900002021-07-08 2:21PM EDT1,790.002.560.004.800.00--1267.13%
GOOGL210820P018000002021-07-21 9:57AM EDT1,800.001.600.002.650.00-110161.13%
GOOGL210820P018100002021-07-19 11:33AM EDT1,810.002.180.004.900.00-2565.66%
GOOGL210820P018200002021-07-20 1:37PM EDT1,820.001.680.004.900.00-23264.83%
GOOGL210820P018400002021-07-20 9:32AM EDT1,840.002.350.002.650.00-113758.04%
GOOGL210820P018500002021-07-19 2:42PM EDT1,850.002.620.004.600.00-31261.79%
GOOGL210820P018600002021-07-19 2:42PM EDT1,860.002.660.305.100.00-26262.44%
GOOGL210820P018800002021-07-20 1:33PM EDT1,880.002.070.005.100.00-26460.28%
GOOGL210820P019000002021-07-20 1:58PM EDT1,900.000.550.002.65-2.05-78.85%116753.52%
GOOGL210820P019100002021-07-21 9:32AM EDT1,910.002.100.005.100.00-1057.87%
GOOGL210820P019200002021-07-19 2:10PM EDT1,920.003.580.003.800.00-47054.66%
GOOGL210820P019300002021-07-19 12:01AM EDT1,930.002.110.005.000.00--256.10%
GOOGL210820P019400002021-07-20 10:21AM EDT1,940.003.000.201.950.00-112053.33%
GOOGL210820P019500002021-07-23 2:06PM EDT1,950.001.250.252.65-1.71-57.77%125250.43%
GOOGL210820P019600002021-07-23 1:59PM EDT1,960.001.000.253.10-1.06-51.46%34650.70%
GOOGL210820P019800002021-07-19 9:30AM EDT1,980.001.720.353.10-1.28-42.67%88753.97%
GOOGL210820P019900002021-07-14 9:49AM EDT1,990.002.360.403.800.00-11250.08%
GOOGL210820P020000002021-07-23 3:54PM EDT2,000.001.821.002.65-0.58-24.17%1429751.09%
GOOGL210820P020500002021-07-23 2:05PM EDT2,050.002.050.852.65-1.42-40.92%213247.25%
GOOGL210820P021000002021-07-23 3:26PM EDT2,100.002.321.752.70-1.58-40.51%11336543.59%
GOOGL210820P021500002021-07-23 2:23PM EDT2,150.003.302.153.30-1.42-30.08%2929941.23%
GOOGL210820P022000002021-07-23 3:46PM EDT2,200.003.502.803.90-2.42-40.88%401,80938.59%
GOOGL210820P022200002021-07-23 3:36PM EDT2,220.003.803.104.20-3.30-46.48%2034537.57%
GOOGL210820P022250002021-07-23 2:53PM EDT2,225.004.003.204.30-2.80-41.18%34937.35%
GOOGL210820P022300002021-07-23 2:36PM EDT2,230.004.303.304.30-2.85-39.86%119236.96%
GOOGL210820P022350002021-07-23 2:36PM EDT2,235.004.403.404.40-3.20-42.11%73836.73%
GOOGL210820P022400002021-07-23 12:18PM EDT2,240.005.303.504.50-2.02-27.60%517736.51%
GOOGL210820P022450002021-07-23 1:33PM EDT2,245.004.913.604.60-4.11-45.57%33336.27%
GOOGL210820P022500002021-07-23 2:36PM EDT2,250.004.774.204.70-3.05-39.00%3658936.03%
GOOGL210820P022550002021-07-22 11:22AM EDT2,255.005.924.204.80-2.16-26.73%22735.79%
GOOGL210820P022600002021-07-23 9:38AM EDT2,260.006.074.004.90-2.39-28.25%5424035.54%
GOOGL210820P022650002021-07-20 9:47AM EDT2,265.008.604.106.600.00-15337.41%
GOOGL210820P022700002021-07-23 11:14AM EDT2,270.006.434.205.10-2.27-26.09%436035.04%
GOOGL210820P022750002021-07-23 1:33PM EDT2,275.005.684.305.20-5.14-47.50%13434.78%
GOOGL210820P022800002021-07-23 1:13PM EDT2,280.005.934.405.50-3.21-35.12%538434.79%
GOOGL210820P022850002021-07-23 1:13PM EDT2,285.006.104.605.60-3.31-35.18%12534.53%
GOOGL210820P022900002021-07-23 3:36PM EDT2,290.005.254.705.60-4.57-46.54%615334.13%
GOOGL210820P022950002021-07-20 10:51AM EDT2,295.007.254.905.80-9.20-55.93%15233.98%
GOOGL210820P023000002021-07-23 3:36PM EDT2,300.005.555.105.80-4.45-44.50%3251,63933.58%
GOOGL210820P023050002021-07-23 2:44PM EDT2,305.006.255.206.00-10.60-62.91%52933.42%
GOOGL210820P023100002021-07-23 11:57AM EDT2,310.007.735.306.10-4.12-34.77%316833.14%
GOOGL210820P023150002021-07-22 9:52AM EDT2,315.0012.541.609.900.00-17736.69%
GOOGL210820P023200002021-07-23 3:37PM EDT2,320.006.155.606.40-6.47-51.27%1640932.68%
GOOGL210820P023250002021-07-23 3:37PM EDT2,325.006.355.806.60-6.02-48.67%3011132.49%
GOOGL210820P023300002021-07-23 12:42PM EDT2,330.008.326.006.80-4.90-37.07%377432.31%
GOOGL210820P023350002021-07-23 1:05PM EDT2,335.008.206.207.00-7.10-46.41%12232.11%
GOOGL210820P023400002021-07-23 3:49PM EDT2,340.006.806.407.20-7.65-52.94%3614031.91%
GOOGL210820P023450002021-07-23 2:48PM EDT2,345.007.656.707.50-6.70-46.69%46731.80%
GOOGL210820P023500002021-07-23 3:54PM EDT2,350.007.226.807.60-7.58-51.22%11137131.48%
GOOGL210820P023550002021-07-23 2:18PM EDT2,355.008.307.007.80-7.03-45.86%107631.26%
GOOGL210820P023600002021-07-23 3:58PM EDT2,360.007.657.308.00-8.25-51.89%8218631.03%
GOOGL210820P023650002021-07-23 3:54PM EDT2,365.008.037.508.30-9.15-53.26%7721930.89%
GOOGL210820P023700002021-07-23 3:37PM EDT2,370.008.407.808.70-8.30-49.70%14224930.83%
GOOGL210820P023750002021-07-23 3:57PM EDT2,375.008.488.108.90-10.03-54.19%207830.58%
GOOGL210820P023800002021-07-23 3:48PM EDT2,380.008.858.309.10-9.85-52.67%16762430.32%
GOOGL210820P023850002021-07-23 3:36PM EDT2,385.009.258.609.40-10.57-53.33%5113830.15%
GOOGL210820P023900002021-07-23 3:32PM EDT2,390.009.908.909.70-10.33-51.06%22714629.96%
GOOGL210820P023950002021-07-23 3:21PM EDT2,395.0010.199.3010.30-11.16-52.27%3614630.01%
GOOGL210820P024000002021-07-23 3:54PM EDT2,400.0010.059.6010.40-10.85-51.91%3081,02629.65%
GOOGL210820P024050002021-07-23 12:40PM EDT2,405.0012.909.9010.80-9.50-42.41%113329.51%
GOOGL210820P024100002021-07-23 3:58PM EDT2,410.0010.7010.3011.10-12.65-54.18%214629.29%
GOOGL210820P024150002021-07-23 2:32PM EDT2,415.0012.3810.7011.60-11.27-47.65%143529.21%
GOOGL210820P024200002021-07-23 3:48PM EDT2,420.0011.7211.2011.90-13.18-52.93%5910128.98%
GOOGL210820P024250002021-07-23 3:20PM EDT2,425.0012.6311.6012.40-13.27-51.24%62228.87%
GOOGL210820P024300002021-07-23 12:41PM EDT2,430.0016.1512.0012.90-11.16-40.86%68428.75%
GOOGL210820P024350002021-07-23 2:26PM EDT2,435.0014.2412.5013.40-13.76-49.14%89928.62%
GOOGL210820P024400002021-07-23 3:56PM EDT2,440.0013.6013.0013.90-15.30-52.94%299328.48%
GOOGL210820P024450002021-07-23 3:36PM EDT2,445.0014.0013.5014.50-16.71-54.41%175828.39%
GOOGL210820P024500002021-07-23 3:56PM EDT2,450.0014.4014.1014.90-15.60-52.00%18230228.17%
GOOGL210820P024550002021-07-23 2:18PM EDT2,455.0016.4914.6015.50-15.01-47.65%91928.05%
GOOGL210820P024600002021-07-23 3:16PM EDT2,460.0016.7115.2016.10-18.99-53.19%117827.93%
GOOGL210820P024650002021-07-23 10:39AM EDT2,465.0021.2515.7016.80-12.81-37.61%25127.84%
GOOGL210820P024700002021-07-23 3:04PM EDT2,470.0017.1016.5017.40-18.10-51.42%1342627.69%
GOOGL210820P024750002021-07-23 3:17PM EDT2,475.0018.7117.1018.10-19.29-50.76%1264627.58%
GOOGL210820P024800002021-07-23 3:57PM EDT2,480.0018.2017.9018.90-20.20-52.60%3021227.51%
GOOGL210820P024850002021-07-23 2:20PM EDT2,485.0020.7018.6019.60-18.60-47.33%144527.37%
GOOGL210820P024900002021-07-23 3:47PM EDT2,490.0019.8019.3020.40-22.35-53.02%2425727.28%
GOOGL210820P024950002021-07-23 3:36PM EDT2,495.0021.2020.0021.20-21.75-50.64%586727.16%
GOOGL210820P025000002021-07-23 3:48PM EDT2,500.0022.0520.9022.10-23.35-51.43%2231,88827.09%
GOOGL210820P025050002021-07-23 3:58PM EDT2,505.0022.3121.9023.00-23.79-51.61%326926.99%
GOOGL210820P025100002021-07-23 3:23PM EDT2,510.0024.6022.7024.10-23.50-48.86%409826.98%
GOOGL210820P025150002021-07-23 3:58PM EDT2,515.0024.2123.7024.90-25.00-50.80%375626.81%
GOOGL210820P025200002021-07-23 1:35PM EDT2,520.0029.3024.9026.00-22.40-43.33%125426.76%
GOOGL210820P025250002021-07-23 3:41PM EDT2,525.0026.3026.0027.20-29.10-52.53%205826.74%
GOOGL210820P025300002021-07-23 3:36PM EDT2,530.0028.3026.8028.20-26.10-47.98%2127026.62%
GOOGL210820P025350002021-07-23 10:13AM EDT2,535.0041.1027.9029.40-15.30-27.13%29326.57%
GOOGL210820P025400002021-07-23 2:58PM EDT2,540.0031.0029.2030.60-27.50-47.01%116126.50%
GOOGL210820P025450002021-07-23 3:57PM EDT2,545.0030.7030.3031.90-29.80-49.26%135926.46%
GOOGL210820P025500002021-07-23 3:49PM EDT2,550.0032.8031.3033.30-31.50-48.99%7032726.44%
GOOGL210820P025550002021-07-23 2:25PM EDT2,555.0035.50---30.85-46.50%--0.00%
GOOGL210820P025600002021-07-23 2:25PM EDT2,560.0036.8534.6036.00-31.30-45.93%221926.30%
GOOGL210820P025650002021-07-23 1:35PM EDT2,565.0041.18---29.12-41.42%-320.00%
GOOGL210820P025700002021-07-23 3:43PM EDT2,570.0038.0037.5039.00-36.70-49.13%192426.22%
GOOGL210820P025750002021-07-23 12:35PM EDT2,575.0048.9539.0040.60-29.15-37.32%1326.19%
GOOGL210820P025850002021-07-21 12:15PM EDT2,585.0097.5042.3043.900.00-1626.12%
GOOGL210820P025900002021-07-23 3:02PM EDT2,590.0045.8344.0045.60-40.17-46.71%31726.08%
GOOGL210820P026000002021-07-23 3:35PM EDT2,600.0048.8847.5049.10-49.52-50.33%987425.97%
GOOGL210820P026100002021-07-23 3:37PM EDT2,610.0050.7051.2053.00-45.60-47.35%451125.94%
GOOGL210820P026200002021-07-23 3:27PM EDT2,620.0057.4355.2057.10-54.17-48.54%63425.91%
GOOGL210820P026500002021-07-23 3:43PM EDT2,650.0068.7168.3070.50-53.29-43.68%181225.76%
GOOGL210820P026700002021-07-23 3:47PM EDT2,670.0080.0077.4081.00-66.80-45.50%2225.83%
GOOGL210820P027000002021-07-23 3:16PM EDT2,700.0094.5194.7097.70-63.57-40.21%181825.74%
GOOGL210820P027500002021-07-23 1:09PM EDT2,750.00136.68125.60128.70-67.48-33.05%1525.28%
GOOGL210820P028000002021-07-20 3:20PM EDT2,800.00270.70160.90168.300.00-12826.45%
GOOGL210820P028500002021-07-20 3:20PM EDT2,850.00288.19201.60210.200.00-1127.32%
GOOGL210820P029000002021-07-16 10:31AM EDT2,900.00285.05247.10255.90-51.28-15.25%12929.07%
GOOGL210820P030000002021-05-12 12:39PM EDT3,000.00792.07562.70579.600.00-136121.34%
GOOGL210820P030500002021-07-23 3:56PM EDT3,050.00392.50388.80400.60-144.30-26.88%2135.86%
GOOGL210820P031000002021-05-12 12:39PM EDT3,100.00891.63661.50677.600.00-138130.74%
GOOGL210820P033000002021-04-22 1:15PM EDT3,300.001,038.00995.501,013.000.00-22195.56%
GOOGL210820P033500002021-07-19 12:01AM EDT3,350.00786.00688.00699.500.00-1351.85%
GOOGL210820P034000002021-07-22 12:40PM EDT3,400.00842.50--0.00---0.00%
GOOGL210820P034500002021-07-22 10:59AM EDT3,450.00886.20785.90798.700.00-1355.92%
GOOGL210820P035000002021-07-23 11:18AM EDT3,500.00876.40837.40846.40-86.00-8.94%1-55.18%
GOOGL210820P036000002021-07-23 11:09AM EDT3,600.00974.10935.70949.40-88.30-8.31%2052.01%