Deutsche Märkte öffnen in 6 Stunden 46 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.924,35+138,18 (+4,96%)
Börsenschluss: 4:00PM EDT
2.927,00 +2,65 (+0,09%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL211119C012200002021-09-08 1:14PM EDT1,220.001,647.381,571.801,583.700.00-220.00%
GOOGL211119C012400002021-08-19 2:47PM EDT1,240.001,471.801,568.401,586.700.00--10.00%
GOOGL211119C012600002021-10-04 10:07AM EDT1,260.001,399.601,656.901,673.500.00-24128.08%
GOOGL211119C012800002021-10-04 10:12AM EDT1,280.001,376.501,636.801,651.800.00-26167.46%
GOOGL211119C013000002021-10-11 11:25AM EDT1,300.001,507.561,616.801,631.600.00-34163.87%
GOOGL211119C013200002021-08-19 11:24AM EDT1,320.001,402.701,488.701,506.500.00--10.00%
GOOGL211119C013400002021-08-19 2:53PM EDT1,340.001,376.401,468.601,486.800.00--40.00%
GOOGL211119C013600002021-08-19 2:53PM EDT1,360.001,356.601,448.701,466.600.00--30.00%
GOOGL211119C013800002021-08-23 11:18AM EDT1,380.001,435.101,456.601,475.200.00-130.00%
GOOGL211119C014000002021-08-19 2:47PM EDT1,400.001,313.101,409.401,427.000.00--20.00%
GOOGL211119C014200002021-10-27 3:11PM EDT1,420.001,529.001,497.701,513.00+235.70+18.22%11112.99%
GOOGL211119C014400002021-08-19 2:53PM EDT1,440.001,277.401,369.101,387.400.00--20.00%
GOOGL211119C014600002021-08-19 2:47PM EDT1,460.001,253.701,349.101,367.000.00--10.00%
GOOGL211119C014800002021-10-18 2:45PM EDT1,480.001,367.041,436.701,453.800.00-21105.69%
GOOGL211119C015000002021-10-27 11:35AM EDT1,500.001,414.771,414.701,431.60+204.47+16.89%-1137.55%
GOOGL211119C015400002021-08-17 10:35AM EDT1,540.001,218.101,269.401,287.600.00--00.00%
GOOGL211119C015600002021-08-19 2:34PM EDT1,560.001,151.001,249.701,267.500.00--10.00%
GOOGL211119C015800002021-08-19 2:47PM EDT1,580.001,135.101,230.501,247.700.00--10.00%
GOOGL211119C016000002021-10-21 12:05PM EDT1,600.001,214.401,316.901,334.300.00-1598.10%
GOOGL211119C016200002021-08-17 10:35AM EDT1,620.001,138.801,190.001,207.900.00--00.00%
GOOGL211119C016300002021-10-11 11:25AM EDT1,630.001,178.451,286.901,304.000.00--293.87%
GOOGL211119C016400002021-10-13 2:15PM EDT1,640.001,115.011,276.901,293.900.00--192.48%
GOOGL211119C016500002021-08-23 12:21PM EDT1,650.001,163.501,187.201,203.000.00-130.00%
GOOGL211119C016600002021-08-19 2:51PM EDT1,660.001,055.401,150.101,168.300.00--40.00%
GOOGL211119C016800002021-09-02 3:56PM EDT1,680.001,190.501,044.701,060.000.00--360.00%
GOOGL211119C016900002021-10-19 10:14AM EDT1,690.001,169.801,227.801,244.300.00--193.37%
GOOGL211119C017000002021-09-10 3:07PM EDT1,700.001,131.031,041.801,046.600.00-100.00%
GOOGL211119C017200002021-10-12 11:17AM EDT1,720.001,018.201,196.901,213.700.00-2384.47%
GOOGL211119C017500002021-09-20 12:00AM EDT1,750.001,141.20998.701,008.600.00--20.00%
GOOGL211119C018000002021-09-23 3:50PM EDT1,800.001,029.00949.20958.700.00-1120.00%
GOOGL211119C018500002021-10-27 9:54AM EDT1,850.001,005.601,067.001,083.80+60.30+6.38%1274.68%
GOOGL211119C019000002021-09-15 1:57PM EDT1,900.00979.10920.00937.700.00-110.00%
GOOGL211119C019500002021-09-30 10:01AM EDT1,950.00758.80967.00982.100.00--155.86%
GOOGL211119C019600002021-09-30 2:56PM EDT1,960.00744.80957.10971.500.00--187.64%
GOOGL211119C019800002021-08-19 9:30AM EDT1,980.00722.80835.60852.000.00--20.00%
GOOGL211119C019900002021-10-20 9:30AM EDT1,990.00874.90927.10941.700.00--185.21%
GOOGL211119C020000002021-10-27 3:11PM EDT2,000.00949.00917.10934.50+192.63+25.47%22065.67%
GOOGL211119C020200002021-09-28 2:58PM EDT2,020.00727.29897.10914.500.00-1164.14%
GOOGL211119C020400002021-10-27 9:40AM EDT2,040.00774.70877.10894.30+281.10+56.95%2162.02%
GOOGL211119C020500002021-10-15 10:59AM EDT2,050.00769.03865.10883.800.00-3583.45%
GOOGL211119C020600002021-10-27 9:31AM EDT2,060.00762.50857.10872.40+94.20+14.10%1152.44%
GOOGL211119C020800002021-09-10 11:40AM EDT2,080.00789.61714.30727.300.00-250.00%
GOOGL211119C021000002021-10-27 9:41AM EDT2,100.00716.20817.20832.30+88.10+14.03%21476.08%
GOOGL211119C021200002021-10-21 9:31AM EDT2,120.00709.30797.90814.500.00-2358.52%
GOOGL211119C021400002021-10-22 12:18PM EDT2,140.00590.20777.30793.800.00-1153.77%
GOOGL211119C021500002021-10-08 11:39AM EDT2,150.00650.00767.30784.600.00-1355.13%
GOOGL211119C021600002021-10-27 9:31AM EDT2,160.00662.90757.30772.70+83.30+14.37%11871.28%
GOOGL211119C021800002021-09-29 2:32PM EDT2,180.00533.05738.00754.600.00-1154.42%
GOOGL211119C022000002021-10-27 12:40PM EDT2,200.00763.00717.40734.20+213.90+38.95%101650.78%
GOOGL211119C022200002021-08-25 5:34PM EDT2,220.00442.12625.00640.800.00-120.00%
GOOGL211119C022400002021-10-22 9:47AM EDT2,240.00527.50677.40692.200.00-1263.31%
GOOGL211119C022500002021-09-30 3:23PM EDT2,250.00461.50667.50684.100.00-2265.26%
GOOGL211119C022600002021-09-28 12:19PM EDT2,260.00487.65657.50674.200.00--1064.49%
GOOGL211119C022800002021-10-22 3:05PM EDT2,280.00472.46637.60654.800.00-1463.49%
GOOGL211119C023000002021-10-27 10:56AM EDT2,300.00594.00617.60632.80+151.70+34.30%11558.96%
GOOGL211119C023200002021-10-26 3:29PM EDT2,320.00466.20597.70614.500.00-1359.49%
GOOGL211119C023400002021-10-25 10:29AM EDT2,340.00402.00577.80592.500.00-1155.06%
GOOGL211119C023500002021-10-22 11:37AM EDT2,350.00395.52567.80585.000.00-5014557.43%
GOOGL211119C023600002021-10-15 1:22PM EDT2,360.00469.40557.90573.900.00-2455.18%
GOOGL211119C023800002021-09-10 1:11PM EDT2,380.00478.50426.60434.200.00-120.00%
GOOGL211119C024000002021-10-27 12:54PM EDT2,400.00556.84518.10532.50+161.14+40.72%718049.92%
GOOGL211119C024200002021-10-08 9:49AM EDT2,420.00396.30498.20515.600.00-2251.85%
GOOGL211119C024400002021-10-04 11:08AM EDT2,440.00250.38479.00495.700.00-2650.18%
GOOGL211119C024500002021-10-27 9:50AM EDT2,450.00399.95468.40485.90+59.85+17.60%22749.49%
GOOGL211119C024600002021-10-22 12:34PM EDT2,460.00292.30458.50475.900.00-31548.60%
GOOGL211119C024800002021-10-27 3:15PM EDT2,480.00454.40438.70456.20+144.55+46.65%1120947.12%
GOOGL211119C025000002021-10-27 2:46PM EDT2,500.00451.90418.90435.10+158.79+54.17%157544.26%
GOOGL211119C025200002021-10-27 3:15PM EDT2,520.00414.90399.10409.80+140.40+51.15%1320636.47%
GOOGL211119C025400002021-10-22 11:37AM EDT2,540.00223.49379.40395.700.00-14941.32%
GOOGL211119C025500002021-10-27 10:00AM EDT2,550.00307.00369.60384.80+57.01+22.80%125739.60%
GOOGL211119C025600002021-10-27 11:47AM EDT2,560.00352.53359.70374.50+135.63+62.53%32038.45%
GOOGL211119C025800002021-10-27 2:31PM EDT2,580.00380.77340.10357.40+198.70+109.13%12639.22%
GOOGL211119C026000002021-10-27 12:45PM EDT2,600.00371.05320.60335.20+166.35+81.27%3637035.59%
GOOGL211119C026200002021-10-27 12:45PM EDT2,620.00351.55301.10317.70+162.35+85.81%1032135.82%
GOOGL211119C026400002021-10-27 12:19PM EDT2,640.00332.95281.80291.40+161.35+94.03%149728.71%
GOOGL211119C026500002021-10-27 3:47PM EDT2,650.00298.50272.10281.50+135.02+82.59%136827.99%
GOOGL211119C026600002021-10-27 3:47PM EDT2,660.00289.15262.50280.00+138.02+91.33%285833.76%
GOOGL211119C026800002021-10-27 2:59PM EDT2,680.00269.61245.50259.60+129.61+92.58%3918631.60%
GOOGL211119C027000002021-10-27 3:59PM EDT2,700.00232.98230.90235.10+104.80+81.76%1,2695,21526.68%
GOOGL211119C027200002021-10-27 2:22PM EDT2,720.00245.00208.80215.20+127.40+108.33%1912224.96%
GOOGL211119C027250002021-10-27 1:21PM EDT2,725.00242.33203.20217.30+131.83+119.30%224528.90%
GOOGL211119C027300002021-10-27 3:37PM EDT2,730.00222.90202.90211.80+117.72+111.92%265928.12%
GOOGL211119C027350002021-10-27 3:37PM EDT2,735.00218.40198.50208.80+110.00+101.48%225228.73%
GOOGL211119C027400002021-10-27 3:01PM EDT2,740.00212.90189.80198.00+112.80+112.69%5612324.92%
GOOGL211119C027450002021-10-27 3:01PM EDT2,745.00208.40185.10193.10+109.40+110.51%107724.50%
GOOGL211119C027500002021-10-27 3:52PM EDT2,750.00200.00180.60188.80+106.44+113.77%11434824.44%
GOOGL211119C027550002021-10-27 3:24PM EDT2,755.00182.04180.00184.70+94.34+107.57%175024.47%
GOOGL211119C027600002021-10-27 3:38PM EDT2,760.00201.25169.70178.90+110.75+122.38%6310523.53%
GOOGL211119C027650002021-10-27 3:38PM EDT2,765.00196.75171.40178.40+109.25+124.86%277825.46%
GOOGL211119C027700002021-10-27 1:36PM EDT2,770.00198.60166.90172.50+116.65+142.34%119124.48%
GOOGL211119C027750002021-10-27 3:54PM EDT2,775.00169.70162.00167.90+91.40+116.73%266724.17%
GOOGL211119C027800002021-10-27 3:14PM EDT2,780.00174.90156.30163.40+94.90+118.62%389923.91%
GOOGL211119C027850002021-10-27 12:14PM EDT2,785.00177.40149.40158.00+102.25+136.06%317323.19%
GOOGL211119C027900002021-10-27 3:59PM EDT2,790.00151.38145.10154.50+76.75+102.84%3816123.40%
GOOGL211119C027950002021-10-27 1:33PM EDT2,795.00173.78143.10148.90+101.38+140.03%4113922.58%
GOOGL211119C028000002021-10-27 3:54PM EDT2,800.00141.47138.60144.40+74.97+112.74%4,6584,20322.28%
GOOGL211119C028050002021-10-27 1:03PM EDT2,805.00166.97137.30141.40+102.86+160.44%278322.67%
GOOGL211119C028100002021-10-27 3:23PM EDT2,810.00137.90129.10136.20+72.90+112.15%4511222.03%
GOOGL211119C028150002021-10-27 12:57PM EDT2,815.00162.37125.00132.10+101.59+167.14%624821.88%
GOOGL211119C028200002021-10-27 3:38PM EDT2,820.00144.50125.20129.30+87.11+151.79%12317922.27%
GOOGL211119C028250002021-10-27 3:56PM EDT2,825.00124.10116.10125.30+67.54+119.41%5112822.12%
GOOGL211119C028300002021-10-27 3:53PM EDT2,830.00130.00113.30121.70+74.75+135.29%679922.11%
GOOGL211119C028350002021-10-27 3:54PM EDT2,835.00124.22114.00117.50+70.59+131.62%8011321.85%
GOOGL211119C028400002021-10-27 3:32PM EDT2,840.00124.19110.20114.10+72.06+138.23%13822621.88%
GOOGL211119C028450002021-10-27 1:03PM EDT2,845.00136.00101.40110.00+86.70+175.86%5410721.62%
GOOGL211119C028500002021-10-27 3:59PM EDT2,850.00105.29102.80105.80+58.29+124.02%5,0094,63921.31%
GOOGL211119C028550002021-10-27 3:54PM EDT2,855.00108.3596.50102.70+62.35+135.54%11412321.41%
GOOGL211119C028600002021-10-27 3:54PM EDT2,860.00107.6795.1098.10+63.28+142.55%3752,53420.91%
GOOGL211119C028650002021-10-27 3:17PM EDT2,865.00100.9792.1094.40+58.10+135.53%739220.74%
GOOGL211119C028700002021-10-27 3:56PM EDT2,870.0092.9386.9091.20+52.19+128.11%27132820.73%
GOOGL211119C028750002021-10-27 3:54PM EDT2,875.0094.3581.8087.90+55.20+141.00%7016220.67%
GOOGL211119C028800002021-10-27 3:59PM EDT2,880.0085.0080.0084.60+46.73+122.11%14622120.58%
GOOGL211119C028850002021-10-27 3:54PM EDT2,885.0088.3075.5081.50+51.89+142.52%655420.55%
GOOGL211119C028900002021-10-27 3:56PM EDT2,890.0079.0073.3078.30+45.00+132.35%6734520.45%
GOOGL211119C028950002021-10-27 3:44PM EDT2,895.0091.3069.9075.30+57.37+169.08%16911620.41%
GOOGL211119C029000002021-10-27 3:59PM EDT2,900.0073.1867.3072.30+40.87+126.49%5,5842,55920.34%
GOOGL211119C029050002021-10-27 3:59PM EDT2,905.0070.3664.5069.50+39.84+130.54%543820.32%
GOOGL211119C029100002021-10-27 3:42PM EDT2,910.0079.5062.1066.80+49.23+162.64%9915220.31%
GOOGL211119C029150002021-10-27 3:36PM EDT2,915.0071.3059.2063.90+43.10+152.84%325920.21%
GOOGL211119C029200002021-10-27 3:54PM EDT2,920.0061.5059.0061.50+33.70+121.22%26161620.26%
GOOGL211119C029250002021-10-27 3:59PM EDT2,925.0059.1056.9058.90+31.48+113.98%426020.22%
GOOGL211119C029300002021-10-27 3:54PM EDT2,930.0058.3551.3056.50+33.07+130.81%9614620.22%
GOOGL211119C029350002021-10-27 3:59PM EDT2,935.0053.0050.3054.20+28.46+115.97%325420.24%
GOOGL211119C029400002021-10-27 3:54PM EDT2,940.0050.9047.3051.80+27.58+118.27%8938720.19%
GOOGL211119C029450002021-10-27 3:56PM EDT2,945.0049.9344.5049.60+27.93+126.95%393420.20%
GOOGL211119C029500002021-10-27 3:59PM EDT2,950.0046.9543.8047.30+25.09+114.78%79562520.14%
GOOGL211119C029550002021-10-27 3:35PM EDT2,955.0050.6041.3045.20+29.10+135.35%393920.13%
GOOGL211119C029600002021-10-27 3:54PM EDT2,960.0048.6040.8043.40+28.32+139.64%32943520.21%
GOOGL211119C029800002021-10-27 3:55PM EDT2,980.0037.9734.4035.90+20.56+118.09%16845520.17%
GOOGL211119C030000002021-10-27 3:59PM EDT3,000.0029.5028.7029.80+14.50+96.67%4,5865,56520.30%
GOOGL211119C030500002021-10-27 3:56PM EDT3,050.0018.7518.0019.00+7.45+65.93%1,06235921.00%
GOOGL211119C031000002021-10-27 3:59PM EDT3,100.0012.1111.4012.70+5.51+83.48%7391,05922.15%
GOOGL211119C031500002021-10-27 3:58PM EDT3,150.008.187.708.60+3.08+60.39%24424423.30%
GOOGL211119C032000002021-10-27 3:59PM EDT3,200.005.905.406.20+1.90+47.50%1,01131224.72%
GOOGL211119C032500002021-10-27 3:53PM EDT3,250.005.324.004.70+1.80+51.14%8912026.26%
GOOGL211119C033000002021-10-27 3:56PM EDT3,300.003.803.103.80+1.03+37.18%12628127.99%
GOOGL211119C033500002021-10-27 3:58PM EDT3,350.002.742.503.10+0.74+37.00%679029.62%
GOOGL211119C034000002021-10-27 3:58PM EDT3,400.002.252.052.60+0.55+32.35%17769531.28%
GOOGL211119C034500002021-10-27 3:45PM EDT3,450.002.551.702.20+1.35+112.50%755932.86%
GOOGL211119C035000002021-10-27 3:55PM EDT3,500.001.801.501.90+0.66+57.89%26911034.45%
GOOGL211119C036000002021-10-27 2:59PM EDT3,600.001.301.001.65+0.90+225.00%1815938.15%
GOOGL211119C037000002021-10-27 3:54PM EDT3,700.001.000.551.00+0.55+122.22%8811439.69%
GOOGL211119C038000002021-10-27 1:56PM EDT3,800.000.850.101.10+0.41+93.18%159344.05%
GOOGL211119C039000002021-10-27 12:32PM EDT3,900.000.750.000.90+0.25+50.00%813946.66%
GOOGL211119C040000002021-10-27 3:44PM EDT4,000.000.600.000.75+0.45+300.00%1,61115049.16%
GOOGL211119C041000002021-10-27 12:59PM EDT4,100.000.450.000.45+0.35+350.00%1210349.76%
GOOGL211119C042000002021-10-27 12:20PM EDT4,200.000.300.000.40+0.20+200.00%69552.27%
Putsfür19. November 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL211119P012200002021-10-15 1:08PM EDT1,220.000.050.000.050.00-211398.83%
GOOGL211119P012400002021-10-22 10:53AM EDT1,240.000.100.000.400.00-660113.67%
GOOGL211119P012600002021-10-22 10:55AM EDT1,260.000.030.000.050.00-37495.31%
GOOGL211119P012800002021-10-19 9:35AM EDT1,280.000.750.000.450.00-3100110.74%
GOOGL211119P013000002021-10-14 3:49PM EDT1,300.000.010.000.050.00-2612192.19%
GOOGL211119P013200002021-10-14 11:50AM EDT1,320.000.250.000.450.00-1679106.84%
GOOGL211119P013400002021-10-14 10:44AM EDT1,340.000.220.000.450.00-19114104.88%
GOOGL211119P013600002021-10-14 10:44AM EDT1,360.000.210.000.450.00-1949103.03%
GOOGL211119P013800002021-10-14 10:44AM EDT1,380.000.230.000.450.00-1036101.17%
GOOGL211119P014000002021-10-14 10:44AM EDT1,400.000.220.000.050.00-106683.98%
GOOGL211119P014200002021-10-14 10:45AM EDT1,420.000.240.000.450.00-102697.56%
GOOGL211119P014400002021-09-29 3:59PM EDT1,440.001.050.000.450.00-12795.75%
GOOGL211119P014600002021-09-29 3:59PM EDT1,460.001.200.000.500.00-41694.87%
GOOGL211119P014800002021-09-29 3:59PM EDT1,480.001.300.000.050.00-14977.73%
GOOGL211119P015000002021-10-27 1:12PM EDT1,500.000.050.000.05-0.20-80.00%116976.56%
GOOGL211119P015100002021-10-22 11:55AM EDT1,510.000.050.000.500.00-2290.53%
GOOGL211119P015200002021-09-29 3:59PM EDT1,520.001.480.000.500.00-24989.70%
GOOGL211119P015400002021-10-18 2:05PM EDT1,540.000.050.000.100.00-96377.15%
GOOGL211119P015500002021-10-20 1:13PM EDT1,550.000.050.000.100.00-51676.37%
GOOGL211119P015600002021-10-18 11:05AM EDT1,560.000.110.000.500.00-28386.33%
GOOGL211119P015700002021-10-18 11:05AM EDT1,570.000.110.000.500.00--185.55%
GOOGL211119P015800002021-10-18 11:05AM EDT1,580.000.110.000.500.00-21884.72%
GOOGL211119P015900002021-10-18 11:05AM EDT1,590.000.110.000.500.00--183.89%
GOOGL211119P016000002021-10-27 9:55AM EDT1,600.000.050.000.50-0.95-95.00%14783.11%
GOOGL211119P016100002021-09-29 10:50AM EDT1,610.001.400.000.450.00-1281.49%
GOOGL211119P016200002021-09-28 9:31AM EDT1,620.001.740.000.450.00-54280.66%
GOOGL211119P016400002021-09-23 9:49AM EDT1,640.001.980.001.250.00-65187.43%
GOOGL211119P016500002021-10-04 11:31AM EDT1,650.002.290.000.450.00-22178.32%
GOOGL211119P016600002021-10-19 10:15AM EDT1,660.000.160.000.450.00-1977.54%
GOOGL211119P016800002021-10-12 1:36PM EDT1,680.000.600.000.450.00-1876.03%
GOOGL211119P017000002021-10-21 3:56PM EDT1,700.000.230.000.400.00-105773.73%
GOOGL211119P017200002021-09-28 1:25PM EDT1,720.002.600.000.400.00-13172.27%
GOOGL211119P017500002021-10-27 10:05AM EDT1,750.000.190.000.40-0.56-74.67%316470.02%
GOOGL211119P017800002021-10-12 10:09AM EDT1,780.001.000.000.400.00-162767.87%
GOOGL211119P018000002021-10-22 12:19PM EDT1,800.000.280.000.400.00-26066.46%
GOOGL211119P018200002021-09-03 11:05AM EDT1,820.003.002.303.400.00-1387.87%
GOOGL211119P018400002021-09-03 3:53PM EDT1,840.003.403.505.000.00-1291.34%
GOOGL211119P018500002021-10-15 1:22PM EDT1,850.000.600.000.450.00-16063.62%
GOOGL211119P018600002021-08-25 5:20PM EDT1,860.008.602.103.300.00-9783.62%
GOOGL211119P018700002021-10-20 9:30AM EDT1,870.000.500.000.450.00-2562.26%
GOOGL211119P018800002021-09-08 3:51PM EDT1,880.003.601.152.250.00-14876.87%
GOOGL211119P019000002021-10-27 12:43PM EDT1,900.000.200.050.45-0.25-55.56%610860.79%
GOOGL211119P019100002021-10-15 1:13PM EDT1,910.000.640.000.450.00-1159.52%
GOOGL211119P019200002021-09-29 9:47AM EDT1,920.004.750.000.450.00-33058.84%
GOOGL211119P019400002021-10-22 10:26AM EDT1,940.000.570.000.450.00-13057.47%
GOOGL211119P019500002021-10-27 11:57AM EDT1,950.000.220.000.45+0.07+46.67%17256.84%
GOOGL211119P019600002021-10-20 3:40PM EDT1,960.000.320.000.450.00-211756.15%
GOOGL211119P019700002021-10-20 3:54PM EDT1,970.000.370.000.450.00-302355.52%
GOOGL211119P019800002021-10-20 3:54PM EDT1,980.000.230.000.450.00-353954.83%
GOOGL211119P019900002021-10-20 3:54PM EDT1,990.000.390.000.450.00-342754.20%
GOOGL211119P020000002021-10-27 2:26PM EDT2,000.000.250.000.50-0.31-55.36%622254.05%
GOOGL211119P020200002021-10-25 10:33AM EDT2,020.000.350.000.500.00-21252.78%
GOOGL211119P020400002021-10-12 10:11AM EDT2,040.003.810.000.500.00-52351.47%
GOOGL211119P020500002021-10-21 3:04PM EDT2,050.000.700.000.500.00-18650.83%
GOOGL211119P020600002021-09-24 10:16AM EDT2,060.005.610.801.650.00-51659.85%
GOOGL211119P020800002021-10-12 9:48AM EDT2,080.004.200.000.500.00-265752.53%
GOOGL211119P021000002021-10-27 1:52PM EDT2,100.000.070.000.50-0.60-89.55%3316051.18%
GOOGL211119P021200002021-10-07 9:51AM EDT2,120.005.800.000.550.00-13150.38%
GOOGL211119P021400002021-10-25 3:21PM EDT2,140.001.150.000.550.00-106749.05%
GOOGL211119P021500002021-10-27 1:52PM EDT2,150.000.270.200.55-0.73-73.00%48148.39%
GOOGL211119P021600002021-10-26 3:12PM EDT2,160.002.780.000.55+1.53+122.40%13347.72%
GOOGL211119P021800002021-10-22 3:58PM EDT2,180.002.250.000.600.00-112046.86%
GOOGL211119P022000002021-10-27 2:30PM EDT2,200.000.270.050.50-0.78-74.29%8373044.62%
GOOGL211119P022200002021-10-26 2:20PM EDT2,220.000.690.000.65-0.88-56.05%125944.65%
GOOGL211119P022400002021-10-26 10:10AM EDT2,240.001.750.000.700.00-111443.73%
GOOGL211119P022500002021-10-27 3:53PM EDT2,250.000.680.200.75-1.30-65.66%88943.43%
GOOGL211119P022600002021-10-27 12:12PM EDT2,260.000.440.000.80-1.47-76.96%18043.12%
GOOGL211119P022800002021-10-27 12:47PM EDT2,280.000.540.450.80-2.66-83.13%228141.80%
GOOGL211119P023000002021-10-27 3:14PM EDT2,300.000.650.500.90-1.50-69.77%5239141.09%
GOOGL211119P023200002021-10-26 12:44PM EDT2,320.002.900.051.000.00-115840.32%
GOOGL211119P023400002021-10-26 10:32AM EDT2,340.003.300.151.100.00-611339.49%
GOOGL211119P023500002021-10-27 1:46PM EDT2,350.000.630.301.15-3.04-82.83%3825939.05%
GOOGL211119P023600002021-10-27 12:04PM EDT2,360.001.000.201.15-2.35-70.15%1210738.39%
GOOGL211119P023800002021-10-27 2:24PM EDT2,380.000.800.301.30-3.54-81.57%3019237.69%
GOOGL211119P024000002021-10-27 3:53PM EDT2,400.001.260.801.40-3.14-71.36%10155836.73%
GOOGL211119P024200002021-10-27 1:00PM EDT2,420.000.970.601.55-4.58-82.52%1316235.91%
GOOGL211119P024400002021-10-27 3:05PM EDT2,440.001.151.001.65-5.20-81.89%10938334.88%
GOOGL211119P024500002021-10-27 3:58PM EDT2,450.001.301.101.80-5.20-80.00%25948834.66%
GOOGL211119P024600002021-10-27 3:53PM EDT2,460.001.351.001.90-5.35-79.85%8422834.25%
GOOGL211119P024800002021-10-27 12:44PM EDT2,480.001.281.202.00-6.42-83.38%2832333.14%
GOOGL211119P025000002021-10-27 3:24PM EDT2,500.001.551.452.15-7.15-82.18%26672932.14%
GOOGL211119P025200002021-10-27 3:53PM EDT2,520.001.981.652.25-7.78-79.71%6121730.98%
GOOGL211119P025400002021-10-27 3:27PM EDT2,540.002.201.902.65-9.44-81.10%22139830.43%
GOOGL211119P025500002021-10-27 3:53PM EDT2,550.002.402.102.80-9.74-80.23%35583530.01%
GOOGL211119P025600002021-10-27 3:35PM EDT2,560.002.332.252.95-10.80-82.25%11330029.57%
GOOGL211119P025800002021-10-27 3:55PM EDT2,580.002.982.603.40-12.63-80.91%39663828.89%
GOOGL211119P026000002021-10-27 3:55PM EDT2,600.003.383.003.70-15.10-81.71%49187827.87%
GOOGL211119P026200002021-10-27 3:57PM EDT2,620.003.853.504.30-16.55-81.13%11922927.21%
GOOGL211119P026400002021-10-27 3:59PM EDT2,640.004.404.104.70-19.59-81.66%38050926.18%
GOOGL211119P026500002021-10-27 3:59PM EDT2,650.004.704.405.10-21.56-82.10%57075925.88%
GOOGL211119P026600002021-10-27 3:55PM EDT2,660.005.294.805.60-23.02-81.31%37445425.64%
GOOGL211119P026800002021-10-27 3:55PM EDT2,680.006.125.706.50-27.28-81.68%1,05958024.93%
GOOGL211119P027000002021-10-27 3:56PM EDT2,700.007.506.807.70-30.92-80.48%1,06682424.33%
GOOGL211119P027200002021-10-27 3:56PM EDT2,720.008.658.109.00-35.48-80.40%19529623.65%
GOOGL211119P027250002021-10-27 3:35PM EDT2,725.007.918.509.40-39.29-83.24%8917423.50%
GOOGL211119P027300002021-10-27 3:12PM EDT2,730.007.579.009.80-40.63-84.29%18115423.35%
GOOGL211119P027350002021-10-27 3:35PM EDT2,735.008.719.4010.30-41.29-82.58%14813823.24%
GOOGL211119P027400002021-10-27 3:17PM EDT2,740.008.859.8010.50-46.91-84.13%5518022.93%
GOOGL211119P027450002021-10-27 3:33PM EDT2,745.009.3010.2011.10-44.03-82.56%5716722.87%
GOOGL211119P027500002021-10-27 3:50PM EDT2,750.0010.3610.7011.60-45.24-81.37%20739322.73%
GOOGL211119P027550002021-10-27 1:35PM EDT2,755.009.7511.3012.20-47.65-83.01%3815622.63%
GOOGL211119P027600002021-10-27 3:35PM EDT2,760.0010.7711.8012.70-48.73-81.90%36130722.46%
GOOGL211119P027650002021-10-27 3:33PM EDT2,765.0011.1812.4013.40-50.96-82.01%24212322.40%
GOOGL211119P027700002021-10-27 3:54PM EDT2,770.0012.7013.0014.10-55.65-81.42%1,50813522.31%
GOOGL211119P027750002021-10-27 3:54PM EDT2,775.0013.4013.5014.80-55.90-80.66%4806722.21%
GOOGL211119P027800002021-10-27 3:58PM EDT2,780.0015.0014.2015.50-53.00-77.94%64424122.09%
GOOGL211119P027850002021-10-27 2:54PM EDT2,785.0012.5214.9016.10-62.88-83.40%5511321.90%
GOOGL211119P027900002021-10-27 3:51PM EDT2,790.0014.9415.7016.70-57.76-79.45%1,46117221.70%
GOOGL211119P027950002021-10-27 3:57PM EDT2,795.0017.1516.4017.50-60.96-78.04%10114221.59%
GOOGL211119P028000002021-10-27 3:56PM EDT2,800.0017.8217.2018.40-61.18-77.44%9101,02121.50%
GOOGL211119P028050002021-10-27 3:59PM EDT2,805.0018.7018.3019.30-71.08-79.17%345021.40%
GOOGL211119P028100002021-10-27 3:57PM EDT2,810.0019.7519.0020.20-72.35-78.56%1258521.28%
GOOGL211119P028150002021-10-27 3:17PM EDT2,815.0018.2019.8021.20-75.90-80.66%4725421.19%
GOOGL211119P028200002021-10-27 3:53PM EDT2,820.0020.0020.9022.20-70.05-77.79%5920321.08%
GOOGL211119P028250002021-10-27 3:14PM EDT2,825.0019.5221.9023.20-81.51-80.68%346120.95%
GOOGL211119P028300002021-10-27 3:58PM EDT2,830.0024.0023.0024.70-72.42-75.11%89315221.02%
GOOGL211119P028350002021-10-27 3:58PM EDT2,835.0024.9024.5025.60-74.52-74.95%16213220.81%
GOOGL211119P028400002021-10-27 3:58PM EDT2,840.0026.1025.7026.90-78.12-74.96%17017520.74%
GOOGL211119P028450002021-10-27 3:54PM EDT2,845.0025.8026.8028.10-83.46-76.39%297020.62%
GOOGL211119P028500002021-10-27 3:59PM EDT2,850.0029.0328.4029.50-78.77-73.07%1,64348220.56%
GOOGL211119P028550002021-10-27 3:54PM EDT2,855.0028.1029.4030.90-116.00-80.50%513120.47%
GOOGL211119P028600002021-10-27 3:22PM EDT2,860.0028.4030.8032.50-94.20-76.84%4110520.44%
GOOGL211119P028650002021-10-27 3:59PM EDT2,865.0032.7032.3034.10-83.80-71.93%521420.39%
GOOGL211119P028700002021-10-27 3:48PM EDT2,870.0030.3534.1035.60-92.25-75.24%111520.28%
GOOGL211119P028750002021-10-27 3:35PM EDT2,875.0032.3835.7037.60-94.65-74.51%331520.33%
GOOGL211119P028800002021-10-27 3:56PM EDT2,880.0038.5037.4039.40-99.40-72.08%10511420.28%
GOOGL211119P028850002021-10-27 3:57PM EDT2,885.0040.2039.3041.20-101.20-71.57%313920.22%
GOOGL211119P028900002021-10-27 3:59PM EDT2,890.0043.0541.3043.10-94.71-68.75%501520.16%
GOOGL211119P028950002021-10-27 3:59PM EDT2,895.0044.2543.4045.20-154.88-77.78%27820.15%
GOOGL211119P029000002021-10-27 3:59PM EDT2,900.0046.2542.8049.50-98.77-68.11%28215520.89%
GOOGL211119P029050002021-10-27 3:16PM EDT2,905.0042.8546.3049.60-71.85-62.64%14420.14%
GOOGL211119P029100002021-10-27 3:22PM EDT2,910.0045.9049.8051.70-110.10-70.58%171020.06%
GOOGL211119P029150002021-10-27 12:45PM EDT2,915.0042.9052.0054.10-112.00-72.30%2620.07%
GOOGL211119P029200002021-10-27 3:24PM EDT2,920.0048.9554.0056.40-115.05-70.15%251820.01%
GOOGL211119P029250002021-10-27 3:59PM EDT2,925.0057.5056.8059.10-113.30-66.33%36220.07%
GOOGL211119P029300002021-10-27 3:54PM EDT2,930.0057.2058.7062.00-122.40-68.15%356720.18%
GOOGL211119P029350002021-10-27 3:55PM EDT2,935.0061.7061.5064.20-121.80-66.38%9720.02%
GOOGL211119P029400002021-10-27 3:52PM EDT2,940.0059.6064.2067.00-162.95-73.22%281420.05%
GOOGL211119P029450002021-10-27 3:55PM EDT2,945.0066.9167.4070.80-80.49-54.61%12320.39%
GOOGL211119P029500002021-10-27 3:55PM EDT2,950.0069.2070.4072.60-148.50-68.21%7512020.03%
GOOGL211119P029550002021-10-27 3:57PM EDT2,955.0073.7073.2075.70-151.40-67.26%11120.09%
GOOGL211119P029600002021-10-27 3:54PM EDT2,960.0074.9076.1081.40-114.94-60.55%13221.03%
GOOGL211119P029800002021-10-27 3:54PM EDT2,980.0084.0088.7093.10-116.10-58.02%11820.74%
GOOGL211119P030000002021-10-27 3:53PM EDT3,000.0097.50103.20105.40-125.00-56.18%1636220.29%
GOOGL211119P030500002021-10-27 1:21PM EDT3,050.00120.20141.00144.60-247.87-67.34%121320.99%
GOOGL211119P031000002021-10-27 11:17AM EDT3,100.00200.43178.90191.60-179.96-47.31%46223.96%
GOOGL211119P031500002021-10-26 10:46AM EDT3,150.00307.08226.70235.30-76.99-20.05%11324.07%
GOOGL211119P032000002021-10-27 2:29PM EDT3,200.00250.10271.00289.00-183.02-42.26%34030.23%
GOOGL211119P032500002021-10-27 2:29PM EDT3,250.00297.60319.50337.50-164.90-35.65%1532.71%
GOOGL211119P033000002021-10-26 12:38PM EDT3,300.00521.90368.60385.000.00-1533.99%
GOOGL211119P034000002021-10-26 12:38PM EDT3,400.00621.30467.60484.000.00-2339.11%
GOOGL211119P034500002021-10-26 12:39PM EDT3,450.00670.60523.70533.000.00-1340.87%
GOOGL211119P035000002021-09-20 10:03AM EDT3,500.00752.58739.50751.200.00-15122.72%
GOOGL211119P036000002021-10-12 9:44AM EDT3,600.00858.00666.60682.000.00-5047.53%
GOOGL211119P037000002021-09-08 10:58AM EDT3,700.00835.00909.20915.600.00-11125.93%
GOOGL211119P038000002021-09-28 12:50PM EDT3,800.001,087.10867.20885.600.00-1062.13%
GOOGL211119P039000002021-08-17 10:29AM EDT3,900.001,140.201,074.501,092.100.00-20127.44%
GOOGL211119P040000002021-08-17 1:01PM EDT4,000.001,273.001,174.001,192.100.00--0133.67%