Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.667,02+86,92 (+3,37%)
Börsenschluss: 04:00PM EST
2.685,00 +17,98 (+0,67%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL220218C013250002022-01-26 2:00PM EST1,325.001,323.501,331.001,348.400.00-11149.24%
GOOGL220218C013750002022-01-26 3:28PM EST1,375.001,203.801,281.401,298.500.00-11142.50%
GOOGL220218C013800002021-11-09 2:53PM EST1,380.001,587.471,574.001,589.200.00--3432.50%
GOOGL220218C014000002021-11-09 3:35PM EST1,400.001,570.821,554.101,568.700.00--1425.49%
GOOGL220218C014200002021-11-12 9:41AM EST1,420.001,500.171,493.001,506.400.00-119387.62%
GOOGL220218C014400002021-11-12 2:06PM EST1,440.001,532.471,473.101,486.500.00-119381.49%
GOOGL220218C014600002022-01-21 11:38AM EST1,460.001,218.501,196.001,213.700.00-110131.62%
GOOGL220218C014800002021-11-11 10:27AM EST1,480.001,457.021,474.801,486.500.00--21398.68%
GOOGL220218C015000002021-11-11 11:18AM EST1,500.001,439.631,455.501,466.600.00--14392.67%
GOOGL220218C015200002021-11-11 11:01AM EST1,520.001,424.311,434.601,449.600.00--30387.19%
GOOGL220218C015400002021-12-06 10:56AM EST1,540.001,291.531,284.001,297.300.00-124287.76%
GOOGL220218C015600002021-12-09 9:36AM EST1,560.001,402.741,177.201,191.500.00-117213.04%
GOOGL220218C015800002021-11-12 12:03PM EST1,580.001,381.591,333.601,347.000.00-430340.95%
GOOGL220218C016000002021-11-12 12:01PM EST1,600.001,361.231,313.701,327.100.00-220335.50%
GOOGL220218C016200002021-11-17 11:49AM EST1,620.001,337.431,210.301,228.000.00-137274.70%
GOOGL220218C016400002022-01-07 9:55AM EST1,640.001,119.701,016.501,033.500.00-125108.46%
GOOGL220218C016600002021-11-11 11:56AM EST1,660.001,283.401,295.301,310.600.00--5346.70%
GOOGL220218C017000002022-01-25 10:02AM EST1,700.00859.60957.00973.700.00-3668102.00%
GOOGL220218C017200002021-11-15 12:46PM EST1,720.001,250.301,206.701,222.500.00-623312.73%
GOOGL220218C017400002022-01-21 9:38AM EST1,740.00939.50917.50933.900.00-23497.95%
GOOGL220218C017600002022-01-24 2:47PM EST1,760.00770.031,168.001,183.000.00-927303.04%
GOOGL220218C017800002021-11-15 12:50PM EST1,780.001,190.901,148.201,163.000.00-415298.06%
GOOGL220218C017900002022-01-28 10:29AM EST1,790.00794.98867.50884.20+36.81+4.86%3193.06%
GOOGL220218C018000002022-01-19 9:42AM EST1,800.00935.70857.50874.300.00-11592.18%
GOOGL220218C018200002021-11-15 12:50PM EST1,820.001,149.621,108.501,123.000.00-627288.24%
GOOGL220218C018300002022-01-25 9:40AM EST1,830.00749.00828.00844.50+749.00--189.31%
GOOGL220218C018400002022-01-28 3:50PM EST1,840.00815.45818.00835.00-277.05-25.36%43389.30%
GOOGL220218C018600002022-01-28 3:42PM EST1,860.00779.31799.20814.80-245.49-23.95%43286.68%
GOOGL220218C018800002022-01-28 3:43PM EST1,880.00761.99779.40795.00-330.36-30.24%43050.98%
GOOGL220218C019000002022-01-28 3:45PM EST1,900.00744.08758.50775.60-306.20-29.15%102883.92%
GOOGL220218C019200002022-01-28 3:46PM EST1,920.00727.14739.80755.90-323.93-30.82%102556.91%
GOOGL220218C019400002022-01-28 3:48PM EST1,940.00710.26719.00735.40-266.24-27.26%104579.21%
GOOGL220218C019600002022-01-28 3:55PM EST1,960.00700.70699.50715.70-308.17-30.55%252151.42%
GOOGL220218C019700002022-01-28 3:56PM EST1,970.00691.70690.60706.60+94.20+15.77%14157.56%
GOOGL220218C019800002022-01-28 3:58PM EST1,980.00683.87679.50696.00-309.65-31.17%201651.27%
GOOGL220218C020000002022-01-28 3:55PM EST2,000.00658.96660.00676.40+65.94+11.12%102552.86%
GOOGL220218C021000002022-01-25 10:22AM EST2,100.00476.00562.50578.800.00-21653.31%
GOOGL220218C022000002022-01-26 12:17PM EST2,200.00452.60466.60482.800.00-33551.52%
GOOGL220218C022250002022-01-25 2:57PM EST2,225.00382.13443.80460.100.00-8452.03%
GOOGL220218C022500002022-01-28 11:38AM EST2,250.00405.50419.80435.60+53.17+15.09%2150.37%
GOOGL220218C022750002022-01-25 3:51PM EST2,275.00306.32396.00412.300.00-1156.93%
GOOGL220218C023000002022-01-27 2:57PM EST2,300.00314.90373.30389.600.00-229155.90%
GOOGL220218C023500002022-01-26 9:43AM EST2,350.00267.17328.20344.800.00-1253.72%
GOOGL220218C023900002022-01-24 2:51PM EST2,390.00210.60292.50310.500.00--152.40%
GOOGL220218C024000002022-01-28 2:32PM EST2,400.00257.72287.50301.50+24.82+10.66%24051.73%
GOOGL220218C024100002022-01-25 12:45PM EST2,410.00203.30275.90293.300.00--251.50%
GOOGL220218C024200002022-01-25 11:28AM EST2,420.00205.09267.00284.200.00--450.71%
GOOGL220218C024300002022-01-25 11:07AM EST2,430.00199.80262.00276.500.00--450.68%
GOOGL220218C024400002022-01-26 3:21PM EST2,440.00178.70251.10267.700.00-1350.01%
GOOGL220218C024500002022-01-26 3:47PM EST2,450.00193.68242.90260.000.00-11049.88%
GOOGL220218C024700002022-01-25 3:42PM EST2,470.00166.71226.70242.700.00--148.53%
GOOGL220218C024800002022-01-27 1:02PM EST2,480.00191.70218.70236.000.00-12248.78%
GOOGL220218C024900002022-01-27 3:30PM EST2,490.00171.92211.00226.000.00-1347.36%
GOOGL220218C025000002022-01-28 3:55PM EST2,500.00205.00206.10215.80+39.88+24.15%6064545.84%
GOOGL220218C025050002022-01-26 3:05PM EST2,505.00136.61200.60213.200.00-1346.26%
GOOGL220218C025100002022-01-27 2:12PM EST2,510.00167.00196.80209.500.00-1446.15%
GOOGL220218C025150002022-01-25 1:45PM EST2,515.00142.29193.20207.200.00--346.67%
GOOGL220218C025250002022-01-24 3:10PM EST2,525.00130.90187.20198.500.00--345.78%
GOOGL220218C025300002022-01-28 9:49AM EST2,530.00138.71183.60193.50+10.21+7.95%21145.03%
GOOGL220218C025350002022-01-25 3:01PM EST2,535.00136.00178.00192.000.00--345.85%
GOOGL220218C025400002022-01-26 11:19AM EST2,540.00154.68174.10185.200.00-22044.28%
GOOGL220218C025450002022-01-27 12:32PM EST2,545.00147.20171.40181.600.00-2544.13%
GOOGL220218C025500002022-01-28 3:51PM EST2,550.00165.91167.00177.90+38.15+29.86%32643.93%
GOOGL220218C025550002022-01-27 3:48PM EST2,555.00133.86163.50174.400.00-42843.80%
GOOGL220218C025600002022-01-28 3:33PM EST2,560.00150.65160.20170.80+20.14+15.43%41443.62%
GOOGL220218C025650002022-01-28 9:53AM EST2,565.00121.50156.60169.70+0.65+0.54%21644.50%
GOOGL220218C025700002022-01-28 9:53AM EST2,570.00118.60153.00166.00+0.60+0.51%11344.24%
GOOGL220218C025750002022-01-28 3:55PM EST2,575.00151.60150.00164.10+37.00+32.29%2944.73%
GOOGL220218C025800002022-01-28 9:58AM EST2,580.00111.50146.60157.20+18.78+20.25%3743.11%
GOOGL220218C025850002022-01-28 11:10AM EST2,585.00125.10143.70157.60+17.90+16.70%10744.53%
GOOGL220218C025900002022-01-28 12:15PM EST2,590.00136.81140.00150.50+5.81+4.44%6342.81%
GOOGL220218C025950002022-01-28 10:53AM EST2,595.00109.50137.10151.20+4.57+4.36%3244.31%
GOOGL220218C026000002022-01-28 3:55PM EST2,600.00137.00134.00147.80+24.00+21.24%9428944.10%
GOOGL220218C026050002022-01-28 9:58AM EST2,605.0098.20131.10144.90-5.50-5.30%2744.08%
GOOGL220218C026100002022-01-28 1:09PM EST2,610.00117.13128.20139.80+32.45+38.32%31843.16%
GOOGL220218C026150002022-01-28 9:37AM EST2,615.0091.59124.60138.20-6.41-6.54%1743.64%
GOOGL220218C026200002022-01-28 2:59PM EST2,620.00115.50121.50135.40+1.84+1.62%81643.62%
GOOGL220218C026250002022-01-28 12:51PM EST2,625.00106.63119.30131.40-0.83-0.77%6743.11%
GOOGL220218C026300002022-01-28 2:08PM EST2,630.00105.35116.50127.80+13.35+14.51%162442.74%
GOOGL220218C026350002022-01-28 3:59PM EST2,635.00117.00112.30124.70+22.62+23.97%9342.56%
GOOGL220218C026400002022-01-28 2:55PM EST2,640.00104.80111.10121.80+12.45+13.48%17242.45%
GOOGL220218C026450002022-01-28 3:49PM EST2,645.00104.40108.20118.80+8.30+8.64%83342.28%
GOOGL220218C026500002022-01-28 3:59PM EST2,650.00110.00105.40115.40+31.60+40.31%462341.95%
GOOGL220218C026550002022-01-28 3:49PM EST2,655.0099.38103.10109.80+1.38+1.41%1221340.73%
GOOGL220218C026600002022-01-28 3:52PM EST2,660.0099.04100.20107.30+8.34+9.20%62040.72%
GOOGL220218C026650002022-01-28 3:49PM EST2,665.0094.1397.60105.80+0.83+0.89%51441.09%
GOOGL220218C026700002022-01-28 3:57PM EST2,670.0096.5095.20101.80+18.81+24.21%813240.46%
GOOGL220218C026750002022-01-27 1:06PM EST2,675.0072.5492.5099.000.00-42240.29%
GOOGL220218C026800002022-01-28 2:08PM EST2,680.0080.1090.0096.30+2.17+2.78%42440.14%
GOOGL220218C026850002022-01-27 12:26PM EST2,685.0074.9087.1093.700.00-1640.02%
GOOGL220218C026900002022-01-28 1:54PM EST2,690.0081.3084.7092.40+8.60+11.83%12240.39%
GOOGL220218C026950002022-01-28 12:21PM EST2,695.0077.8382.2088.50+12.23+18.64%22739.72%
GOOGL220218C027000002022-01-28 3:59PM EST2,700.0083.0081.5085.70+19.33+30.36%2122,60039.48%
GOOGL220218C027050002022-01-28 3:59PM EST2,705.0080.7077.2083.50+16.90+26.49%22839.45%
GOOGL220218C027100002022-01-28 3:34PM EST2,710.0069.2376.9081.10+15.48+28.80%537839.33%
GOOGL220218C027150002022-01-28 3:59PM EST2,715.0075.6872.5079.80+13.18+21.09%11839.62%
GOOGL220218C027200002022-01-28 3:34PM EST2,720.0064.9870.2075.90+17.70+37.44%528038.88%
GOOGL220218C027250002022-01-28 3:14PM EST2,725.0063.1070.0073.70+17.47+38.29%53938.79%
GOOGL220218C027300002022-01-28 3:37PM EST2,730.0061.0067.8073.40-1.20-1.93%223939.44%
GOOGL220218C027350002022-01-28 1:52PM EST2,735.0061.2065.1069.50+9.10+17.47%13838.64%
GOOGL220218C027400002022-01-28 3:52PM EST2,740.0061.3861.8066.90+16.13+35.65%74438.34%
GOOGL220218C027450002022-01-28 1:48PM EST2,745.0058.5061.1064.90+14.75+33.71%16538.26%
GOOGL220218C027500002022-01-28 3:59PM EST2,750.0060.3959.3064.40+14.57+31.80%721,54038.79%
GOOGL220218C027550002022-01-26 9:32AM EST2,755.0045.1157.2060.800.00-32738.03%
GOOGL220218C027600002022-01-27 12:50PM EST2,760.0042.6055.3058.700.00-14637.86%
GOOGL220218C027650002022-01-28 11:37AM EST2,765.0047.4053.0057.50+5.99+14.47%32138.05%
GOOGL220218C027700002022-01-28 12:11PM EST2,770.0050.9150.8055.20+3.09+6.46%38637.77%
GOOGL220218C027750002022-01-28 11:32AM EST2,775.0043.2049.6053.60+0.40+0.93%32737.77%
GOOGL220218C027800002022-01-28 3:50PM EST2,780.0045.6047.3051.50+5.38+13.38%53537.54%
GOOGL220218C027850002022-01-28 3:00PM EST2,785.0042.9046.1049.50+3.98+10.23%37037.33%
GOOGL220218C027900002022-01-25 3:00PM EST2,790.0032.0044.4047.500.00-324437.10%
GOOGL220218C027950002022-01-28 3:00PM EST2,795.0039.9042.8046.10+6.40+19.10%794837.11%
GOOGL220218C028000002022-01-28 3:59PM EST2,800.0042.0039.2044.10+10.78+34.53%1041,01636.85%
GOOGL220218C028050002022-01-28 9:46AM EST2,805.0025.3039.6043.10-2.27-8.23%12337.01%
GOOGL220218C028100002022-01-27 3:42PM EST2,810.0028.9938.1041.600.00-22436.94%
GOOGL220218C028150002022-01-28 3:00PM EST2,815.0034.4036.7040.10+4.30+14.29%11336.84%
GOOGL220218C028200002022-01-28 11:34AM EST2,820.0031.1035.3038.50+0.64+2.10%324336.69%
GOOGL220218C028250002022-01-28 3:45PM EST2,825.0032.2032.0037.20+5.65+21.28%1317336.66%
GOOGL220218C028300002022-01-28 3:59PM EST2,830.0033.5532.6035.20+1.02+3.14%325636.27%
GOOGL220218C028350002022-01-28 3:50PM EST2,835.0031.2931.3034.40+5.39+20.81%84636.44%
GOOGL220218C028400002022-01-28 3:17PM EST2,840.0027.5027.6035.10+5.80+26.73%824337.34%
GOOGL220218C028450002022-01-28 3:09PM EST2,845.0027.5026.3034.40+8.43+44.21%32637.55%
GOOGL220218C028500002022-01-28 3:59PM EST2,850.0028.5025.1031.80+8.07+39.50%3527336.80%
GOOGL220218C028550002022-01-28 3:49PM EST2,855.0026.5023.9031.40+9.02+51.60%94737.13%
GOOGL220218C028600002022-01-28 3:43PM EST2,860.0024.2023.1029.80+4.20+21.00%424836.83%
GOOGL220218C028650002022-01-26 3:44PM EST2,865.0016.2022.7027.200.00-52735.98%
GOOGL220218C028700002022-01-28 3:34PM EST2,870.0022.2021.3028.00+2.70+13.85%243836.92%
GOOGL220218C028750002022-01-27 3:54PM EST2,875.0016.5620.2025.900.00-235536.29%
GOOGL220218C028800002022-01-28 12:11PM EST2,880.0021.6019.4025.20+6.60+44.00%99636.40%
GOOGL220218C028850002022-01-28 3:44PM EST2,885.0020.1018.6024.40+4.82+31.54%28136.45%
GOOGL220218C028900002022-01-28 1:38PM EST2,890.0018.8017.8023.30+2.01+11.97%139336.30%
GOOGL220218C028950002022-01-28 1:41PM EST2,895.0018.5017.1021.60+1.50+8.82%94435.79%
GOOGL220218C029000002022-01-28 3:59PM EST2,900.0018.4018.7020.00+4.10+28.67%19681535.29%
GOOGL220218C029050002022-01-28 2:06PM EST2,905.0016.8116.9019.40+2.01+13.58%28335.38%
GOOGL220218C029100002022-01-28 3:57PM EST2,910.0017.2015.1019.50+4.09+31.20%179935.90%
GOOGL220218C029150002022-01-28 11:54AM EST2,915.0014.8415.5017.80+2.24+17.78%69735.26%
GOOGL220218C029200002022-01-28 3:49PM EST2,920.0015.3114.9016.70+1.39+9.99%726634.98%
GOOGL220218C029250002022-01-26 11:18AM EST2,925.0015.2714.0016.40+2.80+22.45%61735.21%
GOOGL220218C029300002022-01-28 2:35PM EST2,930.0011.7213.7015.70+1.32+12.69%164135.16%
GOOGL220218C029350002022-01-28 2:35PM EST2,935.0011.2011.1015.10+1.20+12.00%82835.17%
GOOGL220218C029400002022-01-28 11:54AM EST2,940.0011.8612.4014.50+1.86+18.60%22235.16%
GOOGL220218C029450002022-01-28 3:45PM EST2,945.0012.1511.6014.90+0.85+7.52%15135.87%
GOOGL220218C029500002022-01-28 3:59PM EST2,950.0011.989.8014.40+2.68+28.82%4143135.92%
GOOGL220218C029550002022-01-28 1:21PM EST2,955.0010.309.2012.80+1.40+15.73%48035.12%
GOOGL220218C029600002022-01-28 2:28PM EST2,960.009.2010.3012.10-0.58-5.93%147134.97%
GOOGL220218C029650002022-01-28 1:59PM EST2,965.0011.059.7012.80+3.25+41.67%516235.93%
GOOGL220218C029700002022-01-28 2:04PM EST2,970.009.908.6012.30+3.60+57.14%8135.93%
GOOGL220218C029750002022-01-28 10:15AM EST2,975.006.749.0010.80-3.16-31.92%1235.07%
GOOGL220218C029800002022-01-26 2:30PM EST2,980.007.808.3011.300.00-2935.88%
GOOGL220218C030000002022-01-28 3:59PM EST3,000.007.767.708.30+1.73+28.69%821,09534.62%
GOOGL220218C030100002022-01-28 2:09PM EST3,010.006.506.408.00-1.00-13.33%12735.04%
GOOGL220218C030200002022-01-28 10:15AM EST3,020.004.555.807.40-2.35-34.06%11235.12%
GOOGL220218C030400002022-01-28 12:12PM EST3,040.005.203.307.50-0.30-5.45%11936.63%
GOOGL220218C030500002022-01-28 3:59PM EST3,050.005.043.005.80+0.94+22.93%1619535.28%
GOOGL220218C030600002022-01-24 12:22PM EST3,060.004.302.456.000.00--736.20%
GOOGL220218C030700002022-01-27 1:30PM EST3,070.003.603.205.000.00-2235.51%
GOOGL220218C030800002022-01-28 1:21PM EST3,080.003.743.005.10+0.84+28.97%10636.29%
GOOGL220218C031000002022-01-28 3:28PM EST3,100.003.302.704.400.00-2243936.50%
GOOGL220218C031200002022-01-24 1:01PM EST3,120.002.552.254.700.00--438.21%
GOOGL220218C031400002022-01-26 2:52PM EST3,140.001.901.703.100.00-1136.57%
GOOGL220218C031500002022-01-28 12:05PM EST3,150.002.001.702.300.00-110535.35%
GOOGL220218C031600002022-01-28 3:53PM EST3,160.002.351.302.85+0.80+51.61%2437.19%
GOOGL220218C032000002022-01-28 2:40PM EST3,200.001.400.902.15-0.05-3.45%1429137.69%
GOOGL220218C032500002022-01-26 2:48PM EST3,250.000.910.601.400.00-125037.89%
GOOGL220218C033000002022-01-28 2:40PM EST3,300.000.700.451.00-0.05-6.67%232,00638.57%
GOOGL220218C033500002022-01-26 10:08AM EST3,350.000.400.001.400.00-14242.75%
GOOGL220218C034000002022-01-28 11:14AM EST3,400.000.450.250.85-0.30-40.00%213842.31%
GOOGL220218C034500002022-01-21 10:55AM EST3,450.001.050.000.700.00-1743.49%
GOOGL220218C035000002022-01-28 10:43AM EST3,500.000.200.101.50-0.10-33.33%129750.10%
GOOGL220218C035500002022-01-26 9:41AM EST3,550.000.260.001.450.00-103152.08%
GOOGL220218C036000002022-01-24 2:51PM EST3,600.000.400.101.100.00-24852.39%
GOOGL220218C036500002022-01-19 12:21PM EST3,650.000.390.000.500.00-21149.81%
GOOGL220218C037000002022-01-07 12:21PM EST3,700.000.650.000.450.00-25751.12%
GOOGL220218C038000002022-01-21 10:18AM EST3,800.000.300.001.100.00-51155.93%
GOOGL220218C039000002022-01-20 9:42AM EST3,900.000.150.000.300.00-16152.64%
GOOGL220218C040000002022-01-19 2:14PM EST4,000.000.220.000.500.00-34858.35%
GOOGL220218C041000002022-01-11 2:26PM EST4,100.000.500.000.500.00-1561.47%
GOOGL220218C042000002022-01-24 2:51PM EST4,200.000.100.000.150.00-110658.40%
GOOGL220218C043000002022-01-13 9:41AM EST4,300.000.150.001.100.00-28372.73%
GOOGL220218C044000002022-01-20 9:41AM EST4,400.000.100.000.100.00-1015961.91%
Putsfür18. Februar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL220218P013500002022-01-24 11:53AM EST1,350.000.550.001.200.00--1107.03%
GOOGL220218P013800002022-01-27 11:37AM EST1,380.000.150.000.500.00-12895.26%
GOOGL220218P014000002022-01-28 3:55PM EST1,400.000.100.000.50-0.60-85.71%12293.31%
GOOGL220218P014200002022-01-10 10:44AM EST1,420.000.560.000.550.00-31892.19%
GOOGL220218P014250002022-01-21 12:49PM EST1,425.000.150.000.550.00-1191.70%
GOOGL220218P014400002021-12-28 9:54AM EST1,440.000.480.000.550.00-187990.28%
GOOGL220218P014600002021-12-28 11:37AM EST1,460.000.340.000.750.00-227991.06%
GOOGL220218P014750002022-01-26 5:58PM EST1,475.000.800.000.900.00--191.26%
GOOGL220218P014800002021-12-28 11:57AM EST1,480.000.370.050.800.00-166790.28%
GOOGL220218P015000002022-01-24 9:31AM EST1,500.000.800.001.650.00-22694.82%
GOOGL220218P015200002022-01-18 3:00PM EST1,520.000.320.000.700.00-12984.81%
GOOGL220218P015250002022-01-25 9:30AM EST1,525.000.300.001.800.00--193.24%
GOOGL220218P015400002021-12-28 9:54AM EST1,540.000.580.100.800.00-208885.11%
GOOGL220218P015600002022-01-25 9:48AM EST1,560.000.950.001.300.00-14686.55%
GOOGL220218P015800002022-01-25 10:17AM EST1,580.001.480.001.250.00-111184.28%
GOOGL220218P016000002022-01-04 3:54PM EST1,600.000.500.101.250.00-12283.11%
GOOGL220218P016200002022-01-28 9:46AM EST1,620.001.000.050.90+0.22+28.21%44278.25%
GOOGL220218P016400002021-11-22 9:56AM EST1,640.001.000.601.550.00-91483.80%
GOOGL220218P016600002022-01-24 10:56AM EST1,660.002.250.001.300.00-73177.27%
GOOGL220218P016800002021-11-22 1:38PM EST1,680.001.110.651.950.00-91281.91%
GOOGL220218P017000002022-01-26 11:38AM EST1,700.000.960.101.350.00-112674.63%
GOOGL220218P017200002021-12-08 2:21PM EST1,720.001.690.551.450.00-21875.66%
GOOGL220218P017400002021-12-20 1:37PM EST1,740.003.501.102.100.00-252678.34%
GOOGL220218P017500002022-01-28 9:50AM EST1,750.002.000.001.65-0.35-14.89%2771.29%
GOOGL220218P017800002022-01-26 11:38AM EST1,780.001.460.101.450.00-13768.19%
GOOGL220218P017900002022-01-25 1:56PM EST1,790.003.150.101.900.00--369.40%
GOOGL220218P018000002022-01-28 3:49PM EST1,800.001.220.151.95-1.08-46.96%518268.93%
GOOGL220218P018200002022-01-28 1:43PM EST1,820.001.570.701.75-0.28-15.14%31168.49%
GOOGL220218P018400002021-11-29 2:30PM EST1,840.002.400.601.550.00-31665.65%
GOOGL220218P018500002022-01-28 3:49PM EST1,850.001.721.201.95-1.58-47.88%52068.07%
GOOGL220218P018600002022-01-24 9:30AM EST1,860.005.001.002.150.00-1667.18%
GOOGL220218P018700002022-01-20 3:59PM EST1,870.001.301.102.200.00--166.70%
GOOGL220218P018800002022-01-28 11:46AM EST1,880.002.351.152.25-1.55-39.74%1666.08%
GOOGL220218P018900002022-01-27 9:43AM EST1,890.002.501.252.850.00-1366.93%
GOOGL220218P019000002022-01-28 3:18PM EST1,900.002.400.302.60+2.30+2,300.00%129462.93%
GOOGL220218P019100002022-01-25 11:13AM EST1,910.007.020.304.200.00--966.00%
GOOGL220218P019200002022-01-28 11:11AM EST1,920.003.201.552.85-0.32-9.09%101664.88%
GOOGL220218P019300002022-01-24 3:58PM EST1,930.005.201.653.000.00--264.50%
GOOGL220218P019400002022-01-27 2:40PM EST1,940.005.461.803.200.00-2864.29%
GOOGL220218P019500002022-01-27 3:49PM EST1,950.005.101.954.000.00-52665.11%
GOOGL220218P019600002022-01-25 3:46PM EST1,960.007.230.904.000.00-21662.29%
GOOGL220218P019700002022-01-25 9:39AM EST1,970.007.902.203.700.00-4563.18%
GOOGL220218P019800002022-01-28 3:27PM EST1,980.003.602.354.40-3.00-45.45%101163.62%
GOOGL220218P019900002022-01-28 12:45PM EST1,990.004.102.504.50-1.50-26.79%1563.06%
GOOGL220218P020000002022-01-28 3:56PM EST2,000.003.601.654.70-3.80-51.35%4619861.15%
GOOGL220218P021000002022-01-28 3:33PM EST2,100.007.105.008.10-4.00-36.04%2028659.49%
GOOGL220218P022000002022-01-28 3:47PM EST2,200.0011.108.8010.50-7.24-39.48%2739454.23%
GOOGL220218P022250002022-01-28 2:02PM EST2,225.0013.479.4011.90-2.98-18.12%8652.92%
GOOGL220218P022500002022-01-28 3:10PM EST2,250.0015.4010.7013.80-4.45-22.42%201952.14%
GOOGL220218P022750002022-01-28 3:52PM EST2,275.0015.4012.4015.60-7.85-33.76%121751.29%
GOOGL220218P023000002022-01-28 3:50PM EST2,300.0017.5514.1017.70-12.05-40.71%9648550.36%
GOOGL220218P023250002022-01-28 3:45PM EST2,325.0021.7817.3020.10-10.95-33.46%61651.09%
GOOGL220218P023300002022-01-28 9:54AM EST2,330.0036.0016.9020.60+4.30+13.56%11050.91%
GOOGL220218P023400002022-01-27 12:35PM EST2,340.0032.5018.0021.600.00-4650.52%
GOOGL220218P023500002022-01-28 3:45PM EST2,350.0024.7518.8022.60-12.02-32.69%1111850.10%
GOOGL220218P023600002022-01-28 2:47PM EST2,360.0028.9320.8023.40+4.76+19.69%1849.50%
GOOGL220218P023700002022-01-28 12:14PM EST2,370.0027.6021.8025.80-20.65-42.80%51049.97%
GOOGL220218P023750002022-01-25 3:33PM EST2,375.0041.7122.6025.800.00-303649.37%
GOOGL220218P023800002022-01-26 3:03PM EST2,380.0045.9823.1027.000.00-61949.57%
GOOGL220218P023900002022-01-28 2:12PM EST2,390.0033.8524.3027.70-4.55-11.85%35148.80%
GOOGL220218P024000002022-01-28 3:59PM EST2,400.0028.0025.7028.40-20.00-41.67%2582748.02%
GOOGL220218P024100002022-01-28 2:47PM EST2,410.0037.2527.2030.70-3.15-7.80%152248.20%
GOOGL220218P024200002022-01-26 10:42AM EST2,420.0045.4028.0031.500.00-101747.43%
GOOGL220218P024300002022-01-28 3:55PM EST2,430.0033.8229.5034.40-6.78-16.70%51247.84%
GOOGL220218P024400002022-01-28 3:54PM EST2,440.0035.8031.7036.10-7.00-16.36%91047.50%
GOOGL220218P024500002022-01-28 3:55PM EST2,450.0037.3233.7036.80-21.86-36.94%1511446.58%
GOOGL220218P024600002022-01-28 2:46PM EST2,460.0048.3034.7038.60-12.92-21.10%1846.22%
GOOGL220218P024700002022-01-28 12:47PM EST2,470.0048.9037.3040.60-15.17-23.68%3445.93%
GOOGL220218P024800002022-01-28 12:05PM EST2,480.0047.0638.6042.70-21.96-31.82%71145.65%
GOOGL220218P024900002022-01-28 3:59PM EST2,490.0042.3041.4044.90-8.04-15.97%103345.36%
GOOGL220218P025000002022-01-28 3:48PM EST2,500.0051.2744.1048.70-23.73-31.64%4798745.80%
GOOGL220218P025050002022-01-25 2:20PM EST2,505.0082.8844.7048.400.00--1244.94%
GOOGL220218P025100002022-01-26 11:23AM EST2,510.0064.2046.2050.900.00-1245.41%
GOOGL220218P025150002022-01-25 2:36PM EST2,515.0090.8047.6050.800.00--644.64%
GOOGL220218P025200002022-01-28 2:21PM EST2,520.0067.1047.7052.20-11.60-14.74%2744.56%
GOOGL220218P025250002022-01-27 11:15AM EST2,525.0060.2350.1053.300.00-11044.33%
GOOGL220218P025300002022-01-27 12:58PM EST2,530.0076.4851.4054.800.00-53044.27%
GOOGL220218P025350002022-01-26 11:05AM EST2,535.0078.7052.7056.100.00-23644.11%
GOOGL220218P025400002022-01-27 9:49AM EST2,540.0087.1553.9058.300.00-2544.34%
GOOGL220218P025450002022-01-28 2:48PM EST2,545.0070.8055.3058.90+4.78+7.24%12943.84%
GOOGL220218P025500002022-01-28 3:52PM EST2,550.0062.0056.7061.00-28.95-31.83%207743.99%
GOOGL220218P025550002022-01-27 1:10PM EST2,555.0091.0757.3061.700.00-2443.51%
GOOGL220218P025600002022-01-28 3:02PM EST2,560.0074.0058.5063.20+2.21+3.08%22843.38%
GOOGL220218P025650002022-01-27 1:10PM EST2,565.0095.3261.1064.800.00-161843.27%
GOOGL220218P025700002022-01-28 9:48AM EST2,570.00105.1362.7066.40+4.13+4.09%22243.15%
GOOGL220218P025750002022-01-28 12:12PM EST2,575.0077.5064.3069.30-21.80-21.95%5643.56%
GOOGL220218P025800002022-01-28 3:50PM EST2,580.0074.3265.8070.90-29.83-28.64%31543.41%
GOOGL220218P025850002022-01-28 12:12PM EST2,585.0081.1067.7071.80-20.00-19.78%12842.96%
GOOGL220218P025900002022-01-28 3:50PM EST2,590.0077.9269.3072.90-30.73-28.28%29442.58%
GOOGL220218P025950002022-01-28 3:56PM EST2,595.0078.6069.0074.60-31.60-28.68%5542.43%
GOOGL220218P026000002022-01-28 3:50PM EST2,600.0081.3071.7077.10-26.10-24.30%15954542.60%
GOOGL220218P026100002022-01-28 12:11PM EST2,610.0086.2076.0081.90-8.10-8.59%2142.81%
GOOGL220218P026150002022-01-27 2:18PM EST2,615.00118.0276.6081.800.00-101141.88%
GOOGL220218P026200002022-01-28 12:44PM EST2,620.0095.5379.7084.40+5.75+6.40%4542.03%
GOOGL220218P026250002022-01-28 3:48PM EST2,625.0093.8581.6085.70+1.97+2.14%4441.64%
GOOGL220218P026300002022-01-28 2:07PM EST2,630.0099.8583.5087.60-25.52-20.36%21141.48%
GOOGL220218P026350002022-01-28 11:26AM EST2,635.00104.0285.5089.60+0.02+0.02%2241.35%
GOOGL220218P026400002022-01-28 2:21PM EST2,640.00114.4087.5092.10+7.50+7.02%54441.39%
GOOGL220218P026500002022-01-28 3:52PM EST2,650.00100.7491.6096.50-38.36-27.58%315241.21%
GOOGL220218P026550002022-01-28 3:59PM EST2,655.0096.7293.7098.70-47.18-32.79%1740441.10%
GOOGL220218P026600002022-01-28 3:25PM EST2,660.00111.8195.90100.10-15.09-11.89%13032340.66%
GOOGL220218P026650002022-01-26 12:30PM EST2,665.00117.2896.80102.400.00-315540.55%
GOOGL220218P026700002022-01-28 3:55PM EST2,670.00108.30100.30107.00-10.92-9.16%12435541.34%
GOOGL220218P026750002022-01-26 3:45PM EST2,675.00159.30102.60106.900.00-35540.26%
GOOGL220218P026800002022-01-28 11:58AM EST2,680.00119.40104.90109.20-42.20-26.11%535040.12%
GOOGL220218P026850002022-01-27 2:06PM EST2,685.00145.05107.20114.400.00-272041.09%
GOOGL220218P026900002022-01-27 12:09PM EST2,690.00134.95109.60116.600.00-107140.87%
GOOGL220218P026950002022-01-28 3:14PM EST2,695.00133.70110.30119.10-38.20-22.22%735340.76%
GOOGL220218P027000002022-01-28 3:59PM EST2,700.00117.77114.50121.60-54.23-31.53%161,17340.63%
GOOGL220218P027050002022-01-27 11:46AM EST2,705.00135.28117.00124.200.00-47640.52%
GOOGL220218P027100002022-01-28 3:12PM EST2,710.00145.00119.60126.80+6.41+4.63%319640.41%
GOOGL220218P027150002022-01-26 2:06PM EST2,715.00130.79122.20129.600.00-35340.35%
GOOGL220218P027200002022-01-28 3:12PM EST2,720.00151.20121.50132.10-31.60-17.29%311340.16%
GOOGL220218P027250002022-01-28 3:13PM EST2,725.00153.10123.90136.10-18.85-10.96%215940.55%
GOOGL220218P027300002022-01-28 10:33AM EST2,730.00197.70130.40138.80+43.17+27.94%213140.41%
GOOGL220218P027350002022-01-27 1:31PM EST2,735.00191.00133.10141.600.00-48040.30%
GOOGL220218P027400002022-01-27 10:49AM EST2,740.00160.78135.90146.100.00-213340.85%
GOOGL220218P027450002022-01-27 10:29AM EST2,745.00159.98134.50147.700.00-39140.22%
GOOGL220218P027500002022-01-28 1:28PM EST2,750.00172.01141.80151.40-16.37-8.69%1597640.43%
GOOGL220218P027550002022-01-27 12:59PM EST2,755.00192.20144.70154.500.00-14740.38%
GOOGL220218P027600002022-01-28 1:28PM EST2,760.00179.39147.70157.50-32.78-15.45%322240.27%
GOOGL220218P027650002022-01-27 1:20PM EST2,765.00215.97150.80161.500.00-15040.56%
GOOGL220218P027700002022-01-26 2:25PM EST2,770.00174.70150.00163.700.00-1117340.09%
GOOGL220218P027750002022-01-26 10:31AM EST2,775.00219.40152.20167.200.00-106740.14%
GOOGL220218P027800002022-01-28 3:16PM EST2,780.00186.30156.20171.00-36.20-16.27%26740.31%
GOOGL220218P027850002022-01-27 9:54AM EST2,785.00181.00158.50173.800.00-110840.04%
GOOGL220218P027900002022-01-27 1:39PM EST2,790.00232.53162.00177.000.00-6113139.92%
GOOGL220218P027950002022-01-24 12:16PM EST2,795.00319.13165.70180.100.00-613539.75%
GOOGL220218P028000002022-01-28 3:13PM EST2,800.00188.78171.00184.40-16.02-7.82%1070640.08%
GOOGL220218P028050002022-01-24 10:23AM EST2,805.00310.11173.10187.500.00-52439.87%
GOOGL220218P028100002022-01-26 12:32PM EST2,810.00207.21176.10191.000.00-33539.83%
GOOGL220218P028150002022-01-24 3:35PM EST2,815.00257.73181.90194.100.00-22939.59%
GOOGL220218P028200002022-01-27 1:39PM EST2,820.00251.00183.10197.00-3.83-1.50%516839.24%
GOOGL220218P028250002022-01-26 2:06PM EST2,825.00201.76186.70201.500.00-127339.60%
GOOGL220218P028300002022-01-28 11:15AM EST2,830.00220.84192.40204.50-20.61-8.54%26639.26%
GOOGL220218P028350002022-01-27 11:17AM EST2,835.00228.95196.90208.600.00-57139.42%
GOOGL220218P028400002022-01-21 12:36PM EST2,840.00212.63199.80213.000.00-427939.70%
GOOGL220218P028450002022-01-21 10:19AM EST2,845.00212.50201.30216.900.00-12939.74%
GOOGL220218P028500002022-01-28 11:15AM EST2,850.00252.25206.20222.50-27.87-9.95%138640.59%
GOOGL220218P028550002022-01-26 2:17PM EST2,855.00250.90208.90226.300.00-12640.56%
GOOGL220218P028600002022-01-27 3:37PM EST2,860.00288.33212.90230.000.00-62840.48%
GOOGL220218P028650002022-01-24 9:30AM EST2,865.00364.60217.10233.600.00-14040.32%
GOOGL220218P028700002022-01-28 3:19PM EST2,870.00250.70221.00237.60-52.80-17.40%7612540.35%
GOOGL220218P028750002022-01-28 3:19PM EST2,875.00254.95225.00242.00-52.93-17.19%7410840.58%
GOOGL220218P028800002022-01-20 3:53PM EST2,880.00260.40229.10245.60+27.32+11.72%3012940.38%
GOOGL220218P028850002022-01-24 10:52AM EST2,885.00373.65233.20249.700.00-265240.43%
GOOGL220218P028900002022-01-28 2:10PM EST2,890.00277.03237.30253.80-54.41-16.42%108640.46%
GOOGL220218P028950002022-01-28 11:34AM EST2,895.00273.90241.40257.60-109.87-28.63%358140.32%
GOOGL220218P029000002022-01-28 3:46PM EST2,900.00272.85245.50261.70-49.42-15.33%1738640.33%
GOOGL220218P029050002022-01-21 9:32AM EST2,905.00253.50249.90266.000.00-13240.43%
GOOGL220218P029100002022-01-28 3:12PM EST2,910.00293.10254.10271.00-50.91-14.80%74240.92%
GOOGL220218P029150002022-01-26 3:10PM EST2,915.00369.98258.50274.700.00-112140.67%
GOOGL220218P029200002022-01-25 1:14PM EST2,920.00384.62262.70278.200.00-23540.28%
GOOGL220218P029250002022-01-28 3:36PM EST2,925.00301.18267.00280.80+10.08+3.46%3839.33%
GOOGL220218P029300002022-01-28 3:36PM EST2,930.00303.58271.40288.00-9.24-2.95%33241.10%
GOOGL220218P029350002022-01-07 12:01PM EST2,935.00229.10275.80291.600.00-31840.73%
GOOGL220218P029400002022-01-21 1:25PM EST2,940.00305.35280.10296.000.00-31340.82%
GOOGL220218P029450002022-01-26 3:10PM EST2,945.00398.16284.60300.400.00-12840.90%
GOOGL220218P029500002022-01-28 3:16PM EST2,950.00323.50289.00305.10-41.50-11.37%4630041.16%
GOOGL220218P029550002022-01-05 9:52AM EST2,955.00156.00293.20309.600.00-22541.29%
GOOGL220218P029600002022-01-27 9:38AM EST2,960.00339.10297.40314.100.00-12241.41%
GOOGL220218P029650002022-01-27 2:29PM EST2,965.00386.55301.90318.600.00-13041.52%
GOOGL220218P029900002022-01-24 10:09AM EST2,990.00391.40325.00341.500.00--242.23%
GOOGL220218P030000002022-01-27 2:29PM EST3,000.00419.54334.60350.800.00-243242.56%
GOOGL220218P030500002022-01-28 2:40PM EST3,050.00432.00382.00397.20+184.88+74.81%110343.74%
GOOGL220218P031000002022-01-25 3:55PM EST3,100.00566.50429.50446.300.00-11446.68%
GOOGL220218P032000002022-01-24 2:44PM EST3,200.00672.08527.60543.800.00-2751.13%
GOOGL220218P033000002022-01-28 12:11PM EST3,300.00650.00627.70643.20-120.00-15.58%725656.82%
GOOGL220218P034000002022-01-24 10:28AM EST3,400.00866.82726.90744.500.00-11264.42%
GOOGL220218P035000002022-01-28 9:37AM EST3,500.00921.92828.00844.00+371.78+67.58%43655.39%
GOOGL220218P035500002022-01-26 2:14PM EST3,550.00925.60877.00894.000.00-1056.26%
GOOGL220218P036000002022-01-19 9:36AM EST3,600.00862.90926.90944.000.00-27458.37%
GOOGL220218P037000002021-12-23 3:55PM EST3,700.00759.341,085.301,100.700.00-860121.80%
GOOGL220218P037500002022-01-04 10:50AM EST3,750.00857.051,077.301,094.000.00--065.67%
GOOGL220218P038000002022-01-10 9:30AM EST3,800.001,096.301,127.301,144.000.00-1067.79%
GOOGL220218P039000002021-12-27 10:02AM EST3,900.00948.341,306.501,321.500.00-52147.20%
GOOGL220218P040000002021-12-27 10:06AM EST4,000.001,044.351,406.501,421.500.00-441153.25%
GOOGL220218P041000002022-01-25 3:54PM EST4,100.001,557.001,427.301,444.500.00-1180.75%
GOOGL220218P042000002021-11-22 9:34AM EST4,200.001,222.201,264.101,279.000.00-100.00%
GOOGL220218P043000002021-11-30 3:50PM EST4,300.001,462.701,370.301,381.100.00-100.00%
GOOGL220218P044000002021-11-12 3:30PM EST4,400.001,425.921,476.301,490.800.00-500.00%