Deutsche Märkte öffnen in 50 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.864,74+9,18 (+0,32%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL211022C016500002021-10-15 9:51AM EDT1,650.001,172.900.000.000.00-100.00%
GOOGL211022C017000002021-10-18 2:26AM EDT1,700.001,122.900.000.000.00--00.00%
GOOGL211022C017700002021-10-13 1:17PM EDT1,770.00975.800.000.000.00--00.00%
GOOGL211022C018000002021-10-04 9:43AM EDT1,800.00879.320.000.000.00-100.00%
GOOGL211022C020400002021-10-04 10:26AM EDT2,040.00609.100.000.000.00-100.00%
GOOGL211022C021400002021-10-18 2:27AM EDT2,140.00683.500.000.000.00--00.00%
GOOGL211022C021500002021-10-01 10:15AM EDT2,150.00544.580.000.000.00-300.00%
GOOGL211022C021800002021-10-04 10:03AM EDT2,180.00481.710.000.000.00--00.00%
GOOGL211022C022200002021-10-04 10:01AM EDT2,220.00448.100.000.000.00--00.00%
GOOGL211022C023000002021-10-04 12:04PM EDT2,300.00353.810.000.000.00-100.00%
GOOGL211022C023500002021-10-07 12:43PM EDT2,350.00448.950.000.000.00--00.00%
GOOGL211022C023700002021-10-15 1:22PM EDT2,370.00453.270.000.000.00-200.00%
GOOGL211022C023800002021-09-20 2:16PM EDT2,380.00378.500.000.000.00--00.00%
GOOGL211022C024000002021-10-19 12:44PM EDT2,400.00463.100.000.000.00-300.00%
GOOGL211022C024100002021-10-07 9:52AM EDT2,410.00381.230.000.000.00-100.00%
GOOGL211022C024500002021-09-30 10:08AM EDT2,450.00265.500.000.000.00-100.00%
GOOGL211022C024800002021-10-12 12:33PM EDT2,480.00255.100.000.000.00--00.00%
GOOGL211022C025000002021-10-18 1:46PM EDT2,500.00341.700.000.000.00-300.00%
GOOGL211022C025100002021-10-07 9:52AM EDT2,510.00283.490.000.000.00-100.00%
GOOGL211022C025200002021-10-11 1:15PM EDT2,520.00275.330.000.000.00-100.00%
GOOGL211022C025400002021-10-18 11:51AM EDT2,540.00298.870.000.000.00-100.00%
GOOGL211022C025500002021-10-18 10:38AM EDT2,550.00286.700.000.000.00-100.00%
GOOGL211022C025600002021-10-19 2:56PM EDT2,560.00298.270.000.000.00-400.00%
GOOGL211022C025700002021-10-19 2:56PM EDT2,570.00289.560.000.000.00-400.00%
GOOGL211022C025800002021-10-19 2:55PM EDT2,580.00280.900.000.000.00-600.00%
GOOGL211022C025900002021-10-13 12:48PM EDT2,590.00162.100.000.000.00-100.00%
GOOGL211022C026000002021-10-19 3:23PM EDT2,600.00262.880.000.000.00-200.00%
GOOGL211022C026050002021-09-29 9:31AM EDT2,605.00166.000.000.000.00--00.00%
GOOGL211022C026100002021-10-19 2:54PM EDT2,610.00250.080.000.000.00-400.00%
GOOGL211022C026200002021-10-19 3:23PM EDT2,620.00242.130.000.000.00-400.00%
GOOGL211022C026300002021-10-19 3:24PM EDT2,630.00231.550.000.000.00-200.00%
GOOGL211022C026350002021-10-06 1:30PM EDT2,635.00130.000.000.000.00-100.00%
GOOGL211022C026400002021-10-19 3:25PM EDT2,640.00221.260.000.000.00-200.00%
GOOGL211022C026450002021-10-18 10:31AM EDT2,645.00196.800.000.000.00-200.00%
GOOGL211022C026500002021-10-19 12:44PM EDT2,650.00213.400.000.000.00-300.00%
GOOGL211022C026550002021-10-12 9:51AM EDT2,655.00102.900.000.000.00-300.00%
GOOGL211022C026600002021-10-19 3:26PM EDT2,660.00201.020.000.000.00-100.00%
GOOGL211022C026650002021-10-19 3:26PM EDT2,665.00196.100.000.000.00-200.00%
GOOGL211022C026700002021-10-19 11:41AM EDT2,670.00187.230.000.000.00-100.00%
GOOGL211022C026750002021-10-14 9:44AM EDT2,675.00128.480.000.000.00-200.00%
GOOGL211022C026800002021-10-19 11:22AM EDT2,680.00176.810.000.000.00-200.00%
GOOGL211022C026850002021-10-19 11:22AM EDT2,685.00171.820.000.000.00-100.00%
GOOGL211022C026900002021-10-18 3:49PM EDT2,690.00163.000.000.000.00-400.00%
GOOGL211022C026950002021-10-18 3:17PM EDT2,695.00156.020.000.000.00-700.00%
GOOGL211022C027000002021-10-19 10:30AM EDT2,700.00160.370.000.000.00-2700.00%
GOOGL211022C027050002021-10-19 10:30AM EDT2,705.00155.420.000.000.00-1000.00%
GOOGL211022C027100002021-10-15 10:52AM EDT2,710.00111.200.000.000.00-100.00%
GOOGL211022C027150002021-10-18 9:30AM EDT2,715.00112.340.000.000.00-100.00%
GOOGL211022C027200002021-10-19 11:12AM EDT2,720.00140.770.000.000.00-100.00%
GOOGL211022C027250002021-10-19 2:13PM EDT2,725.00139.170.000.000.00-600.00%
GOOGL211022C027300002021-10-19 2:13PM EDT2,730.00134.270.000.000.00-700.00%
GOOGL211022C027350002021-10-18 2:48PM EDT2,735.00111.630.000.000.00-200.00%
GOOGL211022C027400002021-10-18 3:29PM EDT2,740.00108.300.000.000.00-700.00%
GOOGL211022C027450002021-10-19 3:53PM EDT2,745.00119.500.000.000.00-500.00%
GOOGL211022C027500002021-10-19 2:50PM EDT2,750.00111.450.000.000.00-5000.00%
GOOGL211022C027550002021-10-19 3:32PM EDT2,755.00106.240.000.000.00-600.00%
GOOGL211022C027600002021-10-19 3:33PM EDT2,760.00101.800.000.000.00-3400.00%
GOOGL211022C027650002021-10-19 3:50PM EDT2,765.0097.300.000.000.00-100.00%
GOOGL211022C027700002021-10-19 3:19PM EDT2,770.0095.080.000.000.00-400.00%
GOOGL211022C027750002021-10-19 10:48AM EDT2,775.0082.000.000.000.00-200.00%
GOOGL211022C027800002021-10-19 12:09PM EDT2,780.0082.700.000.000.00-200.00%
GOOGL211022C027850002021-10-19 11:49AM EDT2,785.0078.000.000.000.00-200.00%
GOOGL211022C027900002021-10-19 2:58PM EDT2,790.0071.500.000.000.00-1600.00%
GOOGL211022C027950002021-10-19 11:48AM EDT2,795.0067.900.000.000.00-1600.00%
GOOGL211022C028000002021-10-19 3:20PM EDT2,800.0066.250.000.000.00-1,18700.00%
GOOGL211022C028050002021-10-19 2:33PM EDT2,805.0056.500.000.000.00-1100.00%
GOOGL211022C028100002021-10-19 3:29PM EDT2,810.0056.100.000.000.00-4500.00%
GOOGL211022C028150002021-10-19 10:41AM EDT2,815.0047.310.000.000.00-900.00%
GOOGL211022C028200002021-10-19 3:59PM EDT2,820.0047.000.000.000.00-28900.00%
GOOGL211022C028250002021-10-19 3:59PM EDT2,825.0044.190.000.000.00-5200.00%
GOOGL211022C028300002021-10-19 3:59PM EDT2,830.0040.000.000.000.00-30900.00%
GOOGL211022C028350002021-10-19 3:59PM EDT2,835.0036.000.000.000.00-3800.00%
GOOGL211022C028400002021-10-19 3:57PM EDT2,840.0032.200.000.000.00-13700.00%
GOOGL211022C028450002021-10-19 3:56PM EDT2,845.0028.800.000.000.00-5300.00%
GOOGL211022C028500002021-10-19 3:59PM EDT2,850.0026.010.000.000.00-89800.00%
GOOGL211022C028550002021-10-19 3:59PM EDT2,855.0022.280.000.000.00-32400.00%
GOOGL211022C028600002021-10-19 3:59PM EDT2,860.0019.690.000.000.00-1,43400.00%
GOOGL211022C028650002021-10-19 3:59PM EDT2,865.0017.000.000.000.00-61300.03%
GOOGL211022C028700002021-10-19 3:59PM EDT2,870.0015.130.000.000.00-2,37400.39%
GOOGL211022C028750002021-10-19 3:59PM EDT2,875.0012.800.000.000.00-84800.78%
GOOGL211022C028800002021-10-19 3:59PM EDT2,880.0010.800.000.000.00-1,64201.56%
GOOGL211022C028850002021-10-19 3:59PM EDT2,885.008.900.000.000.00-95901.56%
GOOGL211022C028900002021-10-19 3:59PM EDT2,890.007.560.000.000.00-96001.56%
GOOGL211022C028950002021-10-19 3:59PM EDT2,895.006.400.000.000.00-42503.13%
GOOGL211022C029000002021-10-19 3:59PM EDT2,900.005.300.000.000.00-16,20703.13%
GOOGL211022C029050002021-10-19 3:59PM EDT2,905.004.460.000.000.00-43803.13%
GOOGL211022C029100002021-10-19 3:58PM EDT2,910.003.700.000.000.00-54803.13%
GOOGL211022C029150002021-10-19 3:58PM EDT2,915.003.110.000.000.00-13503.13%
GOOGL211022C029200002021-10-19 3:59PM EDT2,920.002.760.000.000.00-1,36203.13%
GOOGL211022C029250002021-10-19 3:58PM EDT2,925.002.250.000.000.00-29606.25%
GOOGL211022C029300002021-10-19 3:56PM EDT2,930.002.060.000.000.00-68306.25%
GOOGL211022C029350002021-10-19 3:53PM EDT2,935.001.870.000.000.00-10606.25%
GOOGL211022C029400002021-10-19 3:59PM EDT2,940.001.570.000.000.00-98806.25%
GOOGL211022C029450002021-10-19 3:56PM EDT2,945.001.330.000.000.00-11206.25%
GOOGL211022C029500002021-10-19 3:56PM EDT2,950.001.150.000.000.00-59606.25%
GOOGL211022C029550002021-10-19 3:31PM EDT2,955.001.150.000.000.00-3706.25%
GOOGL211022C029600002021-10-19 3:56PM EDT2,960.000.950.000.000.00-9506.25%
GOOGL211022C029650002021-10-19 3:02PM EDT2,965.000.800.000.000.00-2106.25%
GOOGL211022C029700002021-10-19 1:32PM EDT2,970.000.950.000.000.00-47106.25%
GOOGL211022C029750002021-10-19 3:36PM EDT2,975.000.850.000.000.00-1806.25%
GOOGL211022C029800002021-10-19 3:32PM EDT2,980.000.700.000.000.00-14406.25%
GOOGL211022C029900002021-10-19 2:38PM EDT2,990.000.610.000.000.00-58012.50%
GOOGL211022C030000002021-10-19 3:59PM EDT3,000.000.450.000.000.00-461012.50%
GOOGL211022C030100002021-10-19 3:56PM EDT3,010.000.530.000.000.00-31012.50%
GOOGL211022C030200002021-10-19 3:30PM EDT3,020.000.420.000.000.00-126012.50%
GOOGL211022C030300002021-10-19 3:41PM EDT3,030.000.320.000.000.00-102012.50%
GOOGL211022C030400002021-10-19 2:11PM EDT3,040.000.300.000.000.00-2012.50%
GOOGL211022C030500002021-10-19 3:29PM EDT3,050.000.270.000.000.00-32012.50%
GOOGL211022C030600002021-10-19 12:00PM EDT3,060.000.450.000.000.00-9012.50%
GOOGL211022C030700002021-10-19 9:57AM EDT3,070.000.400.000.000.00-14012.50%
GOOGL211022C030800002021-10-19 12:35PM EDT3,080.000.400.000.000.00-5012.50%
GOOGL211022C030900002021-10-19 3:58PM EDT3,090.000.150.000.000.00-3012.50%
GOOGL211022C031000002021-10-19 2:03PM EDT3,100.000.200.000.000.00-2012.50%
GOOGL211022C031100002021-10-19 3:23PM EDT3,110.000.110.000.000.00-8012.50%
GOOGL211022C031200002021-10-14 1:35PM EDT3,120.000.250.000.000.00-8012.50%
GOOGL211022C031300002021-10-15 12:21PM EDT3,130.000.250.000.000.00-1025.00%
GOOGL211022C031400002021-10-14 10:06AM EDT3,140.000.230.000.000.00-1025.00%
GOOGL211022C031500002021-10-18 1:31PM EDT3,150.000.100.000.000.00-1025.00%
GOOGL211022C031600002021-10-04 12:21PM EDT3,160.000.430.000.000.00-1025.00%
GOOGL211022C031700002021-10-08 3:09PM EDT3,170.000.450.000.000.00-1025.00%
GOOGL211022C031800002021-10-07 11:15AM EDT3,180.000.590.000.000.00-1025.00%
GOOGL211022C031900002021-10-19 3:12PM EDT3,190.000.080.000.000.00-4025.00%
GOOGL211022C032000002021-10-19 3:12PM EDT3,200.000.080.000.000.00-4025.00%
GOOGL211022C032500002021-10-19 3:12PM EDT3,250.000.080.000.000.00-4025.00%
GOOGL211022C033000002021-10-19 3:12PM EDT3,300.000.080.000.000.00-4025.00%
GOOGL211022C033500002021-10-19 3:12PM EDT3,350.000.100.000.000.00-95025.00%
GOOGL211022C034000002021-10-19 3:08PM EDT3,400.000.050.000.000.00-2025.00%
GOOGL211022C035000002021-10-19 3:09PM EDT3,500.000.050.000.000.00-34050.00%
GOOGL211022C037000002021-10-19 10:38AM EDT3,700.000.050.000.000.00-2050.00%
GOOGL211022C037500002021-10-19 10:38AM EDT3,750.000.050.000.000.00-2050.00%
GOOGL211022C038000002021-10-19 10:38AM EDT3,800.000.050.000.000.00-2050.00%
GOOGL211022C038500002021-10-19 10:38AM EDT3,850.000.050.000.000.00-3050.00%
GOOGL211022C039000002021-10-19 10:38AM EDT3,900.000.050.000.000.00-2050.00%
GOOGL211022C039500002021-10-19 10:38AM EDT3,950.000.050.000.000.00-3050.00%
GOOGL211022C040000002021-10-19 10:39AM EDT4,000.000.050.000.000.00-17050.00%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL211022P016200002021-10-08 1:30PM EDT1,620.000.050.000.000.00-11050.00%
GOOGL211022P016400002021-10-07 11:38AM EDT1,640.000.050.000.000.00--050.00%
GOOGL211022P016500002021-10-18 2:27AM EDT1,650.000.06-0.000.00--050.00%
GOOGL211022P017500002021-09-22 11:17AM EDT1,750.001.000.000.000.00--050.00%
GOOGL211022P017600002021-10-04 12:31PM EDT1,760.000.500.000.000.00--050.00%
GOOGL211022P017800002021-10-04 11:28AM EDT1,780.000.500.000.000.00--050.00%
GOOGL211022P018000002021-10-01 9:50AM EDT1,800.000.550.000.000.00-1050.00%
GOOGL211022P019000002021-10-04 3:23PM EDT1,900.001.300.000.000.00--050.00%
GOOGL211022P019300002021-10-06 10:52AM EDT1,930.000.410.000.000.00-3050.00%
GOOGL211022P019400002021-09-22 9:30AM EDT1,940.002.200.000.000.00--050.00%
GOOGL211022P019800002021-09-20 11:43AM EDT1,980.003.200.000.000.00--050.00%
GOOGL211022P020000002021-10-14 11:28AM EDT2,000.000.050.000.000.00-2050.00%
GOOGL211022P020100002021-09-22 10:38AM EDT2,010.002.650.000.000.00--050.00%
GOOGL211022P020200002021-10-12 3:32PM EDT2,020.000.14-0.000.00--050.00%
GOOGL211022P020500002021-10-12 3:43PM EDT2,050.000.100.000.000.00-2050.00%
GOOGL211022P020600002021-10-12 3:42PM EDT2,060.000.10-0.000.00--050.00%
GOOGL211022P020700002021-10-12 3:31PM EDT2,070.000.100.000.000.00-4050.00%
GOOGL211022P020900002021-10-12 3:32PM EDT2,090.000.19-0.000.00--050.00%
GOOGL211022P021000002021-10-08 2:27PM EDT2,100.000.300.000.000.00-1050.00%
GOOGL211022P021100002021-09-29 11:51AM EDT2,110.002.160.000.000.00--050.00%
GOOGL211022P021300002021-10-06 10:52AM EDT2,130.001.180.000.000.00-1050.00%
GOOGL211022P021400002021-09-20 3:08PM EDT2,140.007.380.000.000.00--050.00%
GOOGL211022P021500002021-09-29 11:36AM EDT2,150.003.300.000.000.00--050.00%
GOOGL211022P021600002021-10-04 2:28PM EDT2,160.003.270.000.000.00-2050.00%
GOOGL211022P021700002021-10-12 10:57AM EDT2,170.000.30-0.000.00--050.00%
GOOGL211022P021800002021-09-30 2:41PM EDT2,180.002.650.000.000.00-20050.00%
GOOGL211022P022000002021-10-05 10:00AM EDT2,200.002.530.000.000.00-1050.00%
GOOGL211022P022100002021-09-20 12:01AM EDT2,210.003.560.000.000.00---50.00%
GOOGL211022P022200002021-10-12 9:40AM EDT2,220.000.05-0.000.00--050.00%
GOOGL211022P022300002021-10-08 11:00AM EDT2,230.000.810.000.000.00-1050.00%
GOOGL211022P022400002021-10-12 2:18PM EDT2,240.000.690.000.000.00-1050.00%
GOOGL211022P022500002021-10-15 10:12AM EDT2,250.000.20-0.000.00-9050.00%
GOOGL211022P022700002021-10-14 1:39PM EDT2,270.000.200.000.000.00-8050.00%
GOOGL211022P022800002021-10-11 10:52AM EDT2,280.000.430.000.000.00-1050.00%
GOOGL211022P022900002021-09-30 2:51PM EDT2,290.006.200.000.000.00--050.00%
GOOGL211022P023000002021-10-18 12:42PM EDT2,300.000.020.000.000.00-5050.00%
GOOGL211022P023100002021-10-18 11:15AM EDT2,310.000.040.000.000.00-1050.00%
GOOGL211022P023200002021-10-14 1:37PM EDT2,320.000.300.000.000.00-10050.00%
GOOGL211022P023300002021-10-08 11:25AM EDT2,330.001.100.000.000.00-15050.00%
GOOGL211022P023400002021-10-15 1:41PM EDT2,340.000.200.000.000.00-3050.00%
GOOGL211022P023500002021-10-14 3:54PM EDT2,350.000.230.000.000.00-9050.00%
GOOGL211022P023600002021-10-15 10:14AM EDT2,360.000.200.000.000.00-12050.00%
GOOGL211022P023700002021-10-14 3:53PM EDT2,370.000.200.000.000.00-4050.00%
GOOGL211022P023800002021-10-14 3:54PM EDT2,380.000.300.000.000.00-6050.00%
GOOGL211022P023900002021-10-15 11:11AM EDT2,390.000.340.000.000.00-2050.00%
GOOGL211022P024000002021-10-19 2:23PM EDT2,400.000.030.000.000.00-5025.00%
GOOGL211022P024100002021-10-18 2:07PM EDT2,410.000.070.000.000.00-53025.00%
GOOGL211022P024200002021-10-18 2:07PM EDT2,420.000.070.000.000.00-53025.00%
GOOGL211022P024300002021-10-18 2:07PM EDT2,430.000.070.000.000.00-60025.00%
GOOGL211022P024400002021-10-19 10:45AM EDT2,440.000.140.000.000.00-1025.00%
GOOGL211022P024500002021-10-19 3:27PM EDT2,450.000.110.000.000.00-72025.00%
GOOGL211022P024600002021-10-19 10:53AM EDT2,460.000.050.000.000.00-1025.00%
GOOGL211022P024700002021-10-18 3:56PM EDT2,470.000.220.000.000.00-37025.00%
GOOGL211022P024800002021-10-19 9:58AM EDT2,480.000.160.000.000.00-2025.00%
GOOGL211022P024900002021-10-19 3:27PM EDT2,490.000.150.000.000.00-40025.00%
GOOGL211022P025000002021-10-19 1:04PM EDT2,500.000.130.000.000.00-3025.00%
GOOGL211022P025100002021-10-18 2:30PM EDT2,510.000.150.000.000.00-2025.00%
GOOGL211022P025200002021-10-19 3:59PM EDT2,520.000.100.000.000.00-3025.00%
GOOGL211022P025300002021-10-19 3:05PM EDT2,530.000.100.000.000.00-2025.00%
GOOGL211022P025400002021-10-18 3:59PM EDT2,540.000.250.000.000.00-32025.00%
GOOGL211022P025500002021-10-19 12:38PM EDT2,550.000.180.000.000.00-17025.00%
GOOGL211022P025600002021-10-19 3:46PM EDT2,560.000.170.000.000.00-3025.00%
GOOGL211022P025700002021-10-19 3:17PM EDT2,570.000.150.000.000.00-33025.00%
GOOGL211022P025800002021-10-19 3:42PM EDT2,580.000.150.000.000.00-49025.00%
GOOGL211022P025900002021-10-19 2:09PM EDT2,590.000.250.000.000.00-37025.00%
GOOGL211022P026000002021-10-19 3:59PM EDT2,600.000.190.000.000.00-42025.00%
GOOGL211022P026050002021-10-19 9:47AM EDT2,605.000.350.000.000.00-20025.00%
GOOGL211022P026100002021-10-19 1:12PM EDT2,610.000.300.000.000.00-4025.00%
GOOGL211022P026150002021-10-19 2:58PM EDT2,615.000.180.000.000.00-8025.00%
GOOGL211022P026200002021-10-19 3:51PM EDT2,620.000.200.000.000.00-88025.00%
GOOGL211022P026250002021-10-19 3:20PM EDT2,625.000.170.000.000.00-6025.00%
GOOGL211022P026300002021-10-19 12:53PM EDT2,630.000.250.000.000.00-21012.50%
GOOGL211022P026350002021-10-19 3:42PM EDT2,635.000.250.000.000.00-57012.50%
GOOGL211022P026400002021-10-19 3:55PM EDT2,640.000.300.000.000.00-59012.50%
GOOGL211022P026450002021-10-19 3:19PM EDT2,645.000.300.000.000.00-21012.50%
GOOGL211022P026500002021-10-19 3:59PM EDT2,650.000.240.000.000.00-77012.50%
GOOGL211022P026550002021-10-19 12:38PM EDT2,655.000.330.000.000.00-13012.50%
GOOGL211022P026600002021-10-19 3:58PM EDT2,660.000.190.000.000.00-65012.50%
GOOGL211022P026650002021-10-18 3:36PM EDT2,665.000.610.000.000.00-39012.50%
GOOGL211022P026700002021-10-19 1:38PM EDT2,670.000.550.000.000.00-7012.50%
GOOGL211022P026750002021-10-19 1:40PM EDT2,675.000.500.000.000.00-5012.50%
GOOGL211022P026800002021-10-19 10:22AM EDT2,680.000.350.000.000.00-31012.50%
GOOGL211022P026850002021-10-19 10:08AM EDT2,685.000.500.000.000.00-5012.50%
GOOGL211022P026900002021-10-19 3:41PM EDT2,690.000.420.000.000.00-53012.50%
GOOGL211022P026950002021-10-19 3:27PM EDT2,695.000.500.000.000.00-12012.50%
GOOGL211022P027000002021-10-19 3:44PM EDT2,700.000.550.000.000.00-160012.50%
GOOGL211022P027050002021-10-19 10:08AM EDT2,705.000.670.000.000.00-16012.50%
GOOGL211022P027100002021-10-19 3:59PM EDT2,710.000.500.000.000.00-59012.50%
GOOGL211022P027150002021-10-19 1:12PM EDT2,715.000.550.000.000.00-173012.50%
GOOGL211022P027200002021-10-19 1:59PM EDT2,720.000.540.000.000.00-72012.50%
GOOGL211022P027250002021-10-19 1:38PM EDT2,725.000.700.000.000.00-10012.50%
GOOGL211022P027300002021-10-19 3:55PM EDT2,730.000.570.000.000.00-93012.50%
GOOGL211022P027350002021-10-19 1:41PM EDT2,735.000.550.000.000.00-12012.50%
GOOGL211022P027400002021-10-19 3:55PM EDT2,740.000.670.000.000.00-74012.50%
GOOGL211022P027450002021-10-19 2:21PM EDT2,745.000.750.000.000.00-42012.50%
GOOGL211022P027500002021-10-19 3:59PM EDT2,750.000.820.000.000.00-19806.25%
GOOGL211022P027550002021-10-19 3:45PM EDT2,755.000.920.000.000.00-7306.25%
GOOGL211022P027600002021-10-19 3:48PM EDT2,760.001.030.000.000.00-22906.25%
GOOGL211022P027650002021-10-19 3:58PM EDT2,765.001.100.000.000.00-28706.25%
GOOGL211022P027700002021-10-19 3:56PM EDT2,770.001.190.000.000.00-30906.25%
GOOGL211022P027750002021-10-19 3:59PM EDT2,775.001.250.000.000.00-17406.25%
GOOGL211022P027800002021-10-19 3:55PM EDT2,780.001.450.000.000.00-21906.25%
GOOGL211022P027850002021-10-19 3:55PM EDT2,785.001.650.000.000.00-9906.25%
GOOGL211022P027900002021-10-19 3:58PM EDT2,790.001.850.000.000.00-34206.25%
GOOGL211022P027950002021-10-19 3:56PM EDT2,795.002.150.000.000.00-41006.25%
GOOGL211022P028000002021-10-19 3:55PM EDT2,800.002.500.000.000.00-67706.25%
GOOGL211022P028050002021-10-19 3:59PM EDT2,805.002.670.000.000.00-16306.25%
GOOGL211022P028100002021-10-19 3:59PM EDT2,810.003.000.000.000.00-42503.13%
GOOGL211022P028150002021-10-19 3:59PM EDT2,815.003.550.000.000.00-32803.13%
GOOGL211022P028200002021-10-19 3:59PM EDT2,820.004.340.000.000.00-27703.13%
GOOGL211022P028250002021-10-19 3:59PM EDT2,825.004.920.000.000.00-17903.13%
GOOGL211022P028300002021-10-19 3:59PM EDT2,830.005.870.000.000.00-16203.13%
GOOGL211022P028350002021-10-19 3:52PM EDT2,835.007.600.000.000.00-9303.13%
GOOGL211022P028400002021-10-19 3:59PM EDT2,840.008.500.000.000.00-46801.56%
GOOGL211022P028450002021-10-19 3:59PM EDT2,845.009.600.000.000.00-7501.56%
GOOGL211022P028500002021-10-19 3:58PM EDT2,850.0012.050.000.000.00-69801.56%
GOOGL211022P028550002021-10-19 3:58PM EDT2,855.0014.100.000.000.00-38500.78%
GOOGL211022P028600002021-10-19 3:58PM EDT2,860.0016.320.000.000.00-38000.39%
GOOGL211022P028650002021-10-19 3:55PM EDT2,865.0018.800.000.000.00-10300.00%
GOOGL211022P028700002021-10-19 3:59PM EDT2,870.0021.100.000.000.00-13600.00%
GOOGL211022P028750002021-10-19 3:54PM EDT2,875.0025.750.000.000.00-4900.00%
GOOGL211022P028800002021-10-19 3:53PM EDT2,880.0027.440.000.000.00-2900.00%
GOOGL211022P028850002021-10-19 3:41PM EDT2,885.0031.740.000.000.00-2400.00%
GOOGL211022P028900002021-10-19 2:48PM EDT2,890.0037.490.000.000.00-7000.00%
GOOGL211022P028950002021-10-19 9:30AM EDT2,895.0034.060.000.000.00-500.00%
GOOGL211022P029000002021-10-19 3:53PM EDT2,900.0041.940.000.000.00-900.00%
GOOGL211022P029050002021-10-19 3:41PM EDT2,905.0047.200.000.000.00-700.00%
GOOGL211022P029100002021-10-19 10:57AM EDT2,910.0054.710.000.000.00-600.00%
GOOGL211022P029150002021-10-19 10:57AM EDT2,915.0059.160.000.000.00-600.00%
GOOGL211022P029200002021-10-15 1:13PM EDT2,920.00100.000.000.000.00-100.00%
GOOGL211022P029250002021-10-19 10:08AM EDT2,925.0064.200.000.000.00-200.00%
GOOGL211022P029300002021-10-19 10:49AM EDT2,930.0078.530.000.000.00-400.00%
GOOGL211022P029500002021-10-19 11:42AM EDT2,950.0094.410.000.000.00-500.00%
GOOGL211022P029650002021-10-11 12:19PM EDT2,965.00164.260.000.000.00-100.00%
GOOGL211022P030000002021-10-11 12:19PM EDT3,000.00198.330.000.000.00-300.00%
GOOGL211022P030400002021-09-02 9:30AM EDT3,040.00180.60304.00319.100.00--1199.36%
GOOGL211022P030500002021-09-02 9:30AM EDT3,050.00187.70313.60328.900.00--1202.39%
GOOGL211022P030600002021-10-15 10:59AM EDT3,060.00242.400.000.000.00-100.00%
GOOGL211022P031000002021-10-15 10:15AM EDT3,100.00280.900.000.000.00-100.00%
GOOGL211022P031500002021-10-15 10:27AM EDT3,150.00330.100.000.000.00-100.00%
GOOGL211022P031600002021-09-29 9:44AM EDT3,160.00441.000.000.000.00--00.00%
GOOGL211022P031800002021-10-11 9:52AM EDT3,180.00376.400.000.000.00-100.00%
GOOGL211022P032000002021-10-15 10:14AM EDT3,200.00378.600.000.000.00-100.00%
GOOGL211022P032500002021-10-04 9:43AM EDT3,250.00567.010.000.000.00-100.00%
GOOGL211022P035000002021-10-12 10:52AM EDT3,500.00771.900.000.000.00---0.00%
GOOGL211022P036500002021-10-12 9:43AM EDT3,650.00894.750.000.000.00---0.00%