Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.751,33-86,39 (-3,04%)
Börsenschluss: 4:00PM EDT
2.747,00 -4,33 (-0,16%)
Nachbörse: 06:30PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL220318C011800002021-09-23 10:27AM EDT1,180.001,652.301,569.501,579.900.00-8860.39%
GOOGL220318C012000002021-09-23 3:51PM EDT1,200.001,627.871,550.001,560.000.00-4260.00%
GOOGL220318C012200002021-09-23 3:53PM EDT1,220.001,606.521,529.801,540.200.00--758.90%
GOOGL220318C012400002021-09-23 3:43PM EDT1,240.001,591.481,510.401,520.300.00--758.58%
GOOGL220318C012600002021-09-23 3:52PM EDT1,260.001,568.011,490.101,500.500.00--257.39%
GOOGL220318C012800002021-09-23 3:44PM EDT1,280.001,552.651,470.601,480.700.00-6257.04%
GOOGL220318C013000002021-09-23 3:46PM EDT1,300.001,531.971,450.901,460.900.00-10656.45%
GOOGL220318C013200002021-09-23 3:47PM EDT1,320.001,511.571,430.601,441.000.00--155.22%
GOOGL220318C013400002021-09-23 3:49PM EDT1,340.001,492.151,410.801,421.200.00--754.55%
GOOGL220318C013600002021-09-23 3:53PM EDT1,360.001,468.001,391.001,401.400.00-6453.88%
GOOGL220318C013800002021-08-19 9:30AM EDT1,380.001,320.401,433.701,451.200.00--194.47%
GOOGL220318C014000002021-08-25 5:20PM EDT1,400.001,360.001,441.301,459.300.00--1103.40%
GOOGL220318C014200002021-08-25 5:20PM EDT1,420.001,339.901,421.101,439.700.00--1101.70%
GOOGL220318C014400002021-08-25 5:20PM EDT1,440.001,320.301,401.201,418.000.00--199.72%
GOOGL220318C014600002021-08-25 5:20PM EDT1,460.001,300.701,382.801,400.400.00--198.73%
GOOGL220318C015000002021-08-25 5:20PM EDT1,500.001,193.381,343.201,360.700.00-1095.55%
GOOGL220318C015800002021-08-25 5:20PM EDT1,580.001,183.601,264.001,281.000.00--189.37%
GOOGL220318C016000002021-08-25 5:20PM EDT1,600.001,109.301,244.401,262.100.00--088.07%
GOOGL220318C016600002021-08-25 5:20PM EDT1,660.00886.101,186.001,203.100.00-3483.93%
GOOGL220318C016800002021-08-25 5:20PM EDT1,680.00867.401,166.601,183.700.00--182.63%
GOOGL220318C017000002021-09-24 11:44AM EDT1,700.001,145.601,057.301,067.200.00-1247.78%
GOOGL220318C017200002021-09-29 2:11PM EDT1,720.00999.081,037.801,047.700.00--147.12%
GOOGL220318C017600002021-10-04 2:42PM EDT1,760.00921.67998.901,008.800.00--245.83%
GOOGL220318C018000002021-09-17 10:50AM EDT1,800.001,055.001,032.001,049.300.00-151570.05%
GOOGL220318C018200002021-09-02 3:49PM EDT1,820.001,065.56922.50938.000.00-1135.41%
GOOGL220318C018400002021-09-10 3:45PM EDT1,840.00998.14918.20929.200.00-1042.25%
GOOGL220318C018600002021-09-16 3:52PM EDT1,860.001,029.31973.60991.000.00-1166.56%
GOOGL220318C018800002021-09-21 11:02AM EDT1,880.00914.22883.10892.900.00-1342.23%
GOOGL220318C019000002021-08-25 5:20PM EDT1,900.00854.00955.20973.400.00-1469.65%
GOOGL220318C019100002021-08-19 9:35AM EDT1,910.00814.80919.20936.900.00--162.22%
GOOGL220318C019200002021-08-25 5:20PM EDT1,920.00545.46936.00954.100.00--168.49%
GOOGL220318C019400002021-09-30 12:52PM EDT1,940.00776.89825.70835.600.00-1040.60%
GOOGL220318C019800002021-10-11 1:01PM EDT1,980.00847.05789.00797.600.00-1039.53%
GOOGL220318C020000002021-10-21 2:33PM EDT2,000.00841.85768.30778.800.00-61539.05%
GOOGL220318C020100002021-10-20 11:27AM EDT2,010.00850.87759.50769.300.00-11238.76%
GOOGL220318C020200002021-08-31 9:37AM EDT2,020.00894.00736.50748.700.00-1133.88%
GOOGL220318C020300002021-08-30 12:10PM EDT2,030.00895.00727.60741.500.00--134.70%
GOOGL220318C020400002021-08-19 9:46AM EDT2,040.00700.40797.50815.500.00-1856.29%
GOOGL220318C020500002021-08-27 9:30AM EDT2,050.00815.00709.40724.000.00-1134.85%
GOOGL220318C020600002021-08-24 10:52AM EDT2,060.00808.97806.90819.400.00-3461.16%
GOOGL220318C020700002021-08-17 1:01PM EDT2,070.00699.20770.50787.500.00--055.05%
GOOGL220318C020900002021-09-24 3:36PM EDT2,090.00782.27685.20694.700.00-11136.85%
GOOGL220318C021000002021-10-04 10:00AM EDT2,100.00618.00676.00685.600.00-13236.66%
GOOGL220318C021200002021-08-25 5:20PM EDT2,120.00417.68751.40763.900.00-4458.27%
GOOGL220318C021300002021-10-12 1:41PM EDT2,130.00636.05649.00657.900.00-1335.94%
GOOGL220318C021400002021-08-17 1:06PM EDT2,140.00639.00706.60723.700.00--052.17%
GOOGL220318C021500002021-08-17 11:38AM EDT2,150.00648.77701.60711.700.00-4051.89%
GOOGL220318C021600002021-09-03 2:25PM EDT2,160.00752.00566.30578.600.00-240.00%
GOOGL220318C021700002021-09-30 12:34PM EDT2,170.00562.40613.00621.600.00--135.09%
GOOGL220318C021800002021-09-28 12:18PM EDT2,180.00601.60604.00612.600.00-2134.89%
GOOGL220318C022000002021-09-17 3:57PM EDT2,200.00665.50652.50669.300.00-31051.49%
GOOGL220318C022100002021-09-02 2:18PM EDT2,210.00703.20568.70579.700.00-21132.63%
GOOGL220318C022300002021-09-22 9:49AM EDT2,230.00603.00559.60568.300.00-1233.95%
GOOGL220318C022400002021-08-25 5:20PM EDT2,240.00350.00644.30654.500.00--552.97%
GOOGL220318C022500002021-10-05 11:54AM EDT2,250.00531.70542.00550.800.00-1633.58%
GOOGL220318C022600002021-08-25 5:20PM EDT2,260.00303.60626.60635.200.00-9951.99%
GOOGL220318C022700002021-08-25 5:20PM EDT2,270.00493.12617.80626.800.00--251.61%
GOOGL220318C022800002021-09-03 10:29AM EDT2,280.00636.16508.20520.400.00-1131.99%
GOOGL220318C022900002021-10-04 1:39PM EDT2,290.00450.00507.40516.200.00-2132.86%
GOOGL220318C023000002021-10-22 3:33PM EDT2,300.00504.10497.60507.60-57.20-10.19%115832.67%
GOOGL220318C023100002021-10-22 10:44AM EDT2,310.00500.00489.80499.10-113.00-18.43%1132.49%
GOOGL220318C023200002021-09-02 10:29AM EDT2,320.00602.10478.00487.400.00-2131.60%
GOOGL220318C023300002021-10-22 9:48AM EDT2,330.00476.30473.10482.20+16.30+3.54%1232.14%
GOOGL220318C023400002021-08-16 1:41PM EDT2,340.00480.72531.90548.600.00-20046.49%
GOOGL220318C023500002021-08-30 3:54PM EDT2,350.00595.00451.80463.000.00-2131.28%
GOOGL220318C023600002021-08-16 1:41PM EDT2,360.00465.06514.50531.500.00-20045.76%
GOOGL220318C023700002021-08-25 5:20PM EDT2,370.00320.00530.70540.700.00-2148.52%
GOOGL220318C023800002021-10-21 3:03PM EDT2,380.00498.25431.90440.900.00-1231.33%
GOOGL220318C023900002021-10-19 2:04PM EDT2,390.00522.05423.40432.700.00-2131.15%
GOOGL220318C024000002021-10-22 10:35AM EDT2,400.00431.33415.90424.70-51.57-10.68%12831.01%
GOOGL220318C024100002021-09-28 1:06PM EDT2,410.00400.50407.90416.700.00-51430.86%
GOOGL220318C024200002021-09-17 9:36AM EDT2,420.00507.50463.30472.900.00-1142.22%
GOOGL220318C024300002021-09-22 1:43PM EDT2,430.00458.30392.10400.900.00-1330.56%
GOOGL220318C024400002021-10-19 2:04PM EDT2,440.00479.85384.40393.100.00-2730.41%
GOOGL220318C024450002021-09-20 11:41AM EDT2,445.00412.00380.50389.200.00-4530.34%
GOOGL220318C024500002021-10-22 12:22PM EDT2,450.00363.00376.70385.40-103.55-22.19%28530.28%
GOOGL220318C024600002021-10-01 10:25AM EDT2,460.00341.12369.00377.700.00-12330.13%
GOOGL220318C024700002021-08-25 5:20PM EDT2,470.00251.35450.00459.100.00-2145.05%
GOOGL220318C024750002021-10-04 3:06PM EDT2,475.00328.38357.20366.300.00-1329.93%
GOOGL220318C024800002021-10-20 10:20AM EDT2,480.00443.65353.40362.500.00-1529.85%
GOOGL220318C024850002021-09-01 1:49PM EDT2,485.00498.50347.10362.200.00--030.38%
GOOGL220318C024900002021-08-25 5:20PM EDT2,490.00246.85434.20441.600.00--144.12%
GOOGL220318C024950002021-10-05 11:56AM EDT2,495.00340.00342.30351.300.00-131129.65%
GOOGL220318C025000002021-10-22 2:07PM EDT2,500.00336.70339.20347.60-66.80-16.56%48529.58%
GOOGL220318C025100002021-08-25 5:20PM EDT2,510.00234.00418.70425.900.00-12143.46%
GOOGL220318C025150002021-09-09 10:01AM EDT2,515.00450.00377.00384.100.00-1137.21%
GOOGL220318C025200002021-08-25 5:20PM EDT2,520.00243.40411.00424.100.00-22644.08%
GOOGL220318C025250002021-09-02 10:05AM EDT2,525.00445.40320.20335.000.00--130.19%
GOOGL220318C025300002021-08-26 2:48PM EDT2,530.00414.30403.10410.600.00-71242.85%
GOOGL220318C025350002021-10-15 11:58AM EDT2,535.00370.45314.00322.200.00-1329.13%
GOOGL220318C025400002021-08-25 5:20PM EDT2,540.00298.75395.80403.300.00-323542.59%
GOOGL220318C025500002021-10-14 3:41PM EDT2,550.00359.48303.00311.600.00-25428.94%
GOOGL220318C025550002021-09-21 11:19AM EDT2,555.00354.40299.50308.100.00-1528.88%
GOOGL220318C025600002021-08-23 1:52PM EDT2,560.00369.71376.10391.300.00-11742.46%
GOOGL220318C025650002021-10-22 9:31AM EDT2,565.00331.00293.10301.20-40.85-10.99%1828.77%
GOOGL220318C025700002021-10-12 10:10AM EDT2,570.00288.60289.70297.800.00-1828.71%
GOOGL220318C025800002021-08-16 10:13AM EDT2,580.00300.89346.30358.800.00-5039.14%
GOOGL220318C025850002021-09-20 11:47AM EDT2,585.00315.95279.60287.600.00-11128.53%
GOOGL220318C025900002021-09-20 11:47AM EDT2,590.00312.60275.80284.300.00-11228.49%
GOOGL220318C026000002021-10-22 3:53PM EDT2,600.00275.50269.70277.60-74.50-21.29%65728.36%
GOOGL220318C026050002021-10-04 10:31AM EDT2,605.00225.44266.50274.300.00-2328.31%
GOOGL220318C026100002021-09-30 10:46AM EDT2,610.00254.03263.30271.100.00-1628.26%
GOOGL220318C026150002021-10-13 3:13PM EDT2,615.00270.90260.00267.800.00-2528.20%
GOOGL220318C026200002021-09-29 12:14PM EDT2,620.00245.40256.80264.600.00-2428.15%
GOOGL220318C026250002021-10-07 9:30AM EDT2,625.00290.60253.70261.400.00-1228.10%
GOOGL220318C026300002021-10-22 10:02AM EDT2,630.00260.00250.60258.10-0.82-0.31%1228.03%
GOOGL220318C026350002021-09-30 11:52AM EDT2,635.00230.40247.40255.100.00-1428.00%
GOOGL220318C026400002021-10-22 12:32PM EDT2,640.00240.00244.30251.90-34.00-12.41%3827.94%
GOOGL220318C026450002021-10-13 11:32AM EDT2,645.00243.44241.20248.800.00-12527.89%
GOOGL220318C026500002021-10-19 2:30PM EDT2,650.00313.26238.20245.700.00-29227.84%
GOOGL220318C027000002021-10-22 3:14PM EDT2,700.00212.00208.80216.10-53.84-20.25%1022827.37%
GOOGL220318C027500002021-10-22 3:38PM EDT2,750.00185.60181.80188.60-62.44-25.17%219726.92%
GOOGL220318C028000002021-10-22 3:37PM EDT2,800.00162.00157.20163.80-38.83-19.33%1718826.56%
GOOGL220318C028500002021-10-22 3:57PM EDT2,850.00139.00135.00140.70-40.00-22.35%2425426.15%
GOOGL220318C029000002021-10-22 3:55PM EDT2,900.00119.22116.00120.50-35.89-23.14%913925.86%
GOOGL220318C029500002021-10-22 2:35PM EDT2,950.0099.5297.50102.40-26.08-20.76%810825.58%
GOOGL220318C030000002021-10-22 3:45PM EDT3,000.0085.0082.2086.50-28.00-24.78%3917325.34%
GOOGL220318C030500002021-10-22 12:25PM EDT3,050.0065.8069.5072.90-24.00-26.73%419725.17%
GOOGL220318C031000002021-10-22 3:56PM EDT3,100.0060.4057.5061.10-18.24-23.19%197325.03%
GOOGL220318C031500002021-10-22 2:10PM EDT3,150.0048.9047.7051.70-17.35-26.19%514825.05%
GOOGL220318C032000002021-10-22 3:56PM EDT3,200.0042.0039.7043.40-11.50-21.50%210825.03%
GOOGL220318C032500002021-10-22 3:35PM EDT3,250.0035.5533.1035.90-8.85-19.93%64924.93%
GOOGL220318C033000002021-10-22 3:45PM EDT3,300.0029.3027.4029.80-7.17-19.66%85024.90%
GOOGL220318C033500002021-10-22 3:59PM EDT3,350.0023.9022.8025.30-7.10-22.90%64825.06%
GOOGL220318C034000002021-10-22 3:35PM EDT3,400.0020.9118.9021.30-4.45-17.55%68825.17%
GOOGL220318C034500002021-10-18 10:58AM EDT3,450.0021.4012.0020.500.00-155426.14%
GOOGL220318C035000002021-10-22 11:19AM EDT3,500.0014.009.5015.20-3.00-17.65%1423925.44%
GOOGL220318C036000002021-10-22 11:34AM EDT3,600.0010.406.2011.10-2.00-16.13%12325.85%
GOOGL220318C037000002021-10-19 9:34AM EDT3,700.009.505.008.300.00-25226.34%
GOOGL220318C038000002021-10-20 3:16PM EDT3,800.006.304.906.300.00-818526.87%
GOOGL220318C039000002021-10-15 9:45AM EDT3,900.004.703.704.900.00-11927.45%
GOOGL220318C040000002021-10-22 12:22PM EDT4,000.003.563.305.30+0.06+1.71%75529.42%
GOOGL220318C041000002021-10-22 9:55AM EDT4,100.003.302.255.10-1.05-24.14%12530.81%
GOOGL220318C042000002021-10-22 9:57AM EDT4,200.003.191.802.75+0.09+2.90%17529.60%
GOOGL220318C043000002021-10-22 2:40PM EDT4,300.002.021.502.40-0.50-19.84%203430.43%
GOOGL220318C044000002021-10-22 2:40PM EDT4,400.001.721.252.10-0.45-20.74%203931.21%
GOOGL220318C045000002021-10-22 12:34PM EDT4,500.001.721.301.90-0.08-4.44%217232.08%
Putsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL220318P011800002021-10-21 11:53AM EDT1,180.000.750.051.400.00-4920250.28%
GOOGL220318P012000002021-09-17 9:31AM EDT1,200.001.550.101.500.00-308953.53%
GOOGL220318P012200002021-09-16 10:47AM EDT1,220.001.730.101.550.00-32952.74%
GOOGL220318P012400002021-10-19 9:55AM EDT1,240.000.970.151.800.00-12552.71%
GOOGL220318P012600002021-09-17 11:49AM EDT1,260.002.210.151.750.00-1451.55%
GOOGL220318P012800002021-09-17 11:49AM EDT1,280.002.380.151.800.00-1950.76%
GOOGL220318P013000002021-10-04 2:08PM EDT1,300.004.400.202.150.00-112150.94%
GOOGL220318P013200002021-10-04 10:40AM EDT1,320.004.700.252.300.00-3550.43%
GOOGL220318P013400002021-08-30 11:44AM EDT1,340.002.700.705.700.00-14451.73%
GOOGL220318P013600002021-10-04 12:24PM EDT1,360.005.500.304.200.00-757552.78%
GOOGL220318P013800002021-09-03 3:55PM EDT1,380.003.204.906.200.00-1154.04%
GOOGL220318P014000002021-10-22 3:52PM EDT1,400.002.800.902.85-1.05-27.27%13448.07%
GOOGL220318P014200002021-08-16 9:59AM EDT1,420.005.103.607.900.00-10052.32%
GOOGL220318P014400002021-10-06 11:10AM EDT1,440.005.600.654.900.00-12850.06%
GOOGL220318P014600002021-08-17 10:08AM EDT1,460.005.704.108.500.00-15051.10%
GOOGL220318P014800002021-09-30 1:59PM EDT1,480.007.401.005.500.00-33249.03%
GOOGL220318P015000002021-10-20 2:01PM EDT1,500.002.901.255.70+0.37+14.62%16248.36%
GOOGL220318P015200002021-10-22 10:24AM EDT1,520.003.301.404.40-7.52-69.50%11245.53%
GOOGL220318P015500002021-10-15 1:50PM EDT1,550.004.001.804.800.00-12744.79%
GOOGL220318P015600002021-10-22 1:13PM EDT1,560.004.422.005.00+1.19+36.84%43244.62%
GOOGL220318P015800002021-10-22 9:39AM EDT1,580.003.882.305.30+0.38+10.86%21344.14%
GOOGL220318P016000002021-10-18 12:42PM EDT1,600.004.242.605.600.00-12343.64%
GOOGL220318P016200002021-08-25 5:21PM EDT1,620.0013.406.307.900.00-61845.33%
GOOGL220318P016400002021-09-03 10:19AM EDT1,640.007.206.4014.000.00-3949.52%
GOOGL220318P016500002021-08-27 2:03PM EDT1,650.007.906.8011.000.00-62246.74%
GOOGL220318P016600002021-09-20 3:03PM EDT1,660.0013.003.806.800.00-114942.38%
GOOGL220318P016800002021-10-13 10:26AM EDT1,680.008.944.307.300.00-13342.02%
GOOGL220318P017000002021-09-30 10:48AM EDT1,700.0014.104.607.700.00-11841.53%
GOOGL220318P017200002021-10-06 1:22PM EDT1,720.0012.805.008.200.00-41141.12%
GOOGL220318P017400002021-08-31 3:26PM EDT1,740.008.909.1018.500.00-1547.45%
GOOGL220318P017500002021-10-22 11:38AM EDT1,750.008.805.209.00-7.25-45.17%2940.51%
GOOGL220318P017600002021-10-12 10:23AM EDT1,760.0013.205.409.300.00-1440.32%
GOOGL220318P017800002021-10-04 3:30PM EDT1,780.0019.306.109.900.00-141639.92%
GOOGL220318P018000002021-10-22 11:39AM EDT1,800.0010.009.0010.50+2.50+33.33%211739.50%
GOOGL220318P018200002021-10-22 12:50PM EDT1,820.0010.809.6011.10-14.30-56.97%1239.06%
GOOGL220318P018400002021-10-06 11:36AM EDT1,840.0018.7010.3011.700.00-81938.59%
GOOGL220318P018500002021-10-22 11:40AM EDT1,850.0011.508.1012.10+0.60+5.50%33638.42%
GOOGL220318P018600002021-10-18 11:44AM EDT1,860.009.9411.0012.500.00-11638.24%
GOOGL220318P018800002021-10-18 11:00AM EDT1,880.0011.6011.7013.300.00-14337.86%
GOOGL220318P019000002021-10-19 2:08PM EDT1,900.0010.0012.5014.200.00-21837.52%
GOOGL220318P019100002021-08-19 2:15PM EDT1,910.0025.6013.0018.800.00-21439.52%
GOOGL220318P019200002021-10-08 11:08AM EDT1,920.0017.9013.3015.100.00-51137.14%
GOOGL220318P019300002021-09-20 10:30AM EDT1,930.0024.5013.7015.500.00-905136.92%
GOOGL220318P019400002021-09-27 3:23PM EDT1,940.0017.6314.2015.900.00-44036.69%
GOOGL220318P019500002021-08-25 5:21PM EDT1,950.0035.6013.9022.700.00-2939.48%
GOOGL220318P019600002021-10-19 10:14AM EDT1,960.0011.8815.1016.900.00-103736.32%
GOOGL220318P019700002021-09-03 2:36PM EDT1,970.0017.9030.8033.400.00-43542.75%
GOOGL220318P019800002021-10-07 12:48PM EDT1,980.0022.0016.1018.000.00-22635.97%
GOOGL220318P019900002021-09-29 11:09AM EDT1,990.0026.8016.6018.500.00-26735.76%
GOOGL220318P020000002021-10-22 11:16AM EDT2,000.0017.3017.1019.20+3.86+28.72%110735.64%
GOOGL220318P020100002021-09-03 11:28AM EDT2,010.0019.3024.5033.700.00-105040.88%
GOOGL220318P020200002021-10-12 10:17AM EDT2,020.0026.9018.3020.400.00-41835.28%
GOOGL220318P020300002021-09-17 10:35AM EDT2,030.0022.5012.8018.100.00-52733.82%
GOOGL220318P020400002021-10-12 11:56AM EDT2,040.0026.8019.5021.600.00-62434.89%
GOOGL220318P020500002021-10-01 10:24AM EDT2,050.0037.1016.8023.800.00-25135.33%
GOOGL220318P020600002021-09-07 12:23PM EDT2,060.0022.1026.4028.800.00-43236.74%
GOOGL220318P020700002021-10-11 1:02PM EDT2,070.0025.8118.0023.600.00-25434.34%
GOOGL220318P020800002021-10-19 9:48AM EDT2,080.0016.8022.1024.200.00-16034.12%
GOOGL220318P020900002021-10-22 11:55AM EDT2,090.0024.0019.9025.10-14.40-37.50%102734.01%
GOOGL220318P021000002021-10-19 3:13PM EDT2,100.0018.2023.6025.900.00-227033.84%
GOOGL220318P021100002021-10-05 11:32AM EDT2,110.0039.5024.4026.700.00-12033.67%
GOOGL220318P021200002021-09-30 1:48PM EDT2,120.0046.3025.1027.500.00-82033.50%
GOOGL220318P021300002021-09-02 2:42PM EDT2,130.0028.3039.3042.700.00-54137.79%
GOOGL220318P021400002021-09-29 11:09AM EDT2,140.0040.8023.3029.300.00-32233.19%
GOOGL220318P021500002021-10-22 3:35PM EDT2,150.0028.7324.4030.20-24.77-46.30%1933.02%
GOOGL220318P021600002021-10-11 10:10AM EDT2,160.0033.4028.6031.000.00-23032.81%
GOOGL220318P021700002021-10-14 10:52AM EDT2,170.0029.1029.5032.200.00-8413232.73%
GOOGL220318P021800002021-10-05 9:50AM EDT2,180.0052.8530.5033.200.00-12632.57%
GOOGL220318P021900002021-10-14 12:03PM EDT2,190.0030.6031.5034.200.00-253232.40%
GOOGL220318P022000002021-10-22 3:35PM EDT2,200.0033.9332.7035.30+8.93+35.72%118332.25%
GOOGL220318P022100002021-10-22 11:33AM EDT2,210.0035.7033.6036.40+8.52+31.35%432932.10%
GOOGL220318P022200002021-09-24 1:49PM EDT2,220.0040.6035.0037.500.00-42131.93%
GOOGL220318P022300002021-10-15 2:41PM EDT2,230.0031.9035.8038.800.00-18119931.81%
GOOGL220318P022400002021-10-18 2:35PM EDT2,240.0029.9037.4039.900.00-10118331.63%
GOOGL220318P022500002021-10-22 11:05AM EDT2,250.0038.2038.2041.20+7.20+23.23%162031.50%
GOOGL220318P022600002021-09-29 9:49AM EDT2,260.0056.1039.4042.600.00-13231.38%
GOOGL220318P022700002021-09-29 1:28PM EDT2,270.0067.9040.7043.900.00-71131.23%
GOOGL220318P022800002021-10-22 11:35AM EDT2,280.0044.2042.1045.30-6.80-13.33%13331.09%
GOOGL220318P022900002021-10-20 11:18AM EDT2,290.0034.0043.4046.700.00-14230.94%
GOOGL220318P023000002021-10-22 1:56PM EDT2,300.0048.8844.8047.80+14.23+41.07%28230.71%
GOOGL220318P023100002021-10-22 9:40AM EDT2,310.0042.9046.3049.70-33.10-43.55%13630.67%
GOOGL220318P023200002021-10-20 1:37PM EDT2,320.0038.1047.8051.300.00-132930.54%
GOOGL220318P023300002021-09-02 1:08PM EDT2,330.0048.6065.8073.600.00-26834.86%
GOOGL220318P023400002021-10-22 3:05PM EDT2,340.0053.3050.9053.10+2.10+4.10%14929.94%
GOOGL220318P023500002021-10-12 10:55AM EDT2,350.0070.0052.6054.900.00-16729.84%
GOOGL220318P023600002021-10-22 11:21AM EDT2,360.0055.0754.3056.50-10.63-16.18%12529.67%
GOOGL220318P023700002021-09-30 2:17PM EDT2,370.0085.7056.0059.400.00-264129.78%
GOOGL220318P023800002021-10-14 10:02AM EDT2,380.0055.9057.8059.900.00-55029.37%
GOOGL220318P023900002021-10-12 10:55AM EDT2,390.0078.3059.7063.500.00-11729.59%
GOOGL220318P024000002021-10-22 2:42PM EDT2,400.0064.8061.6064.50+15.30+30.91%167629.27%
GOOGL220318P024100002021-10-11 10:20AM EDT2,410.0066.6063.5065.900.00-41229.02%
GOOGL220318P024200002021-10-07 11:53AM EDT2,420.0072.7865.6068.100.00-5010328.92%
GOOGL220318P024300002021-09-30 12:25PM EDT2,430.00105.8467.7070.200.00-42528.80%
GOOGL220318P024350002021-10-22 2:35PM EDT2,435.0072.3068.7072.50-28.20-28.06%1928.97%
GOOGL220318P024400002021-10-20 2:23PM EDT2,440.0054.9069.8074.200.00-53129.02%
GOOGL220318P024450002021-10-18 12:59PM EDT2,445.0057.1070.9073.900.00-12828.69%
GOOGL220318P024500002021-10-19 12:25PM EDT2,450.0054.1572.0076.400.00-26228.88%
GOOGL220318P024550002021-10-07 1:39PM EDT2,455.0080.8573.1076.800.00-101228.68%
GOOGL220318P024600002021-10-22 2:16PM EDT2,460.0078.9074.3077.60-16.50-17.30%13328.56%
GOOGL220318P024650002021-10-12 10:07AM EDT2,465.0096.7075.6079.100.00-1828.56%
GOOGL220318P024700002021-10-13 12:05PM EDT2,470.0089.3076.6079.300.00-13228.31%
GOOGL220318P024750002021-10-08 2:02PM EDT2,475.0084.8077.8080.500.00-61428.25%
GOOGL220318P024800002021-10-21 2:51PM EDT2,480.0065.4079.0082.000.00-41028.24%
GOOGL220318P024850002021-10-20 11:15AM EDT2,485.0062.0080.4083.200.00-11028.18%
GOOGL220318P024900002021-10-04 10:18AM EDT2,490.00130.7581.5084.000.00-21328.04%
GOOGL220318P024950002021-10-22 2:10PM EDT2,495.0088.1083.0086.50-4.40-4.76%14428.19%
GOOGL220318P025000002021-10-22 2:13PM EDT2,500.0089.6084.1089.10+20.77+30.18%820228.36%
GOOGL220318P025050002021-10-07 11:05AM EDT2,505.0091.7485.4089.100.00-1728.08%
GOOGL220318P025100002021-10-22 11:52AM EDT2,510.0093.4686.7091.50-29.24-23.83%14228.20%
GOOGL220318P025150002021-10-21 2:22PM EDT2,515.0073.8088.1092.100.00-12328.02%
GOOGL220318P025200002021-10-14 2:27PM EDT2,520.0079.9989.4093.300.00-41227.93%
GOOGL220318P025250002021-10-01 10:58AM EDT2,525.00127.5090.8093.800.00-4227.72%
GOOGL220318P025300002021-10-12 10:07AM EDT2,530.00113.9092.2095.900.00-12927.78%
GOOGL220318P025350002021-10-01 10:58AM EDT2,535.00131.0093.6097.800.00-4227.81%
GOOGL220318P025400002021-10-22 1:19PM EDT2,540.00102.0095.0099.10-29.50-22.43%1527.73%
GOOGL220318P025450002021-10-14 10:48AM EDT2,545.0088.2096.5099.500.00-1327.50%
GOOGL220318P025500002021-10-22 9:45AM EDT2,550.0094.2097.90101.00+16.15+20.69%15227.45%
GOOGL220318P025550002021-10-12 10:58AM EDT2,555.00121.9099.50102.500.00-1327.39%
GOOGL220318P025600002021-10-15 2:46PM EDT2,560.0085.40100.90104.600.00-81627.43%
GOOGL220318P025650002021-10-01 10:57AM EDT2,565.00141.50102.50106.900.00-42427.50%
GOOGL220318P025700002021-10-22 3:13PM EDT2,570.00108.73104.00107.60-29.97-21.61%114127.31%
GOOGL220318P025750002021-10-01 11:39AM EDT2,575.00135.60105.60109.900.00-2427.37%
GOOGL220318P025800002021-10-22 3:13PM EDT2,580.00112.05107.20112.00-62.48-35.80%12927.40%
GOOGL220318P025850002021-10-21 3:41PM EDT2,585.0088.50108.80114.100.00-2028727.42%
GOOGL220318P025900002021-10-01 11:54AM EDT2,590.00140.70110.40115.400.00-2427.31%
GOOGL220318P025950002021-10-11 3:35PM EDT2,595.00116.30112.10116.300.00-11027.14%
GOOGL220318P026000002021-10-22 1:44PM EDT2,600.00121.00113.80119.20+28.90+31.38%38327.28%
GOOGL220318P026050002021-10-01 11:39AM EDT2,605.00146.40115.50119.900.00-2827.07%
GOOGL220318P026100002021-10-22 12:21PM EDT2,610.00130.40117.30121.50-6.10-4.47%71727.00%
GOOGL220318P026150002021-10-22 2:13PM EDT2,615.00127.06118.90128.70+20.24+18.95%101427.79%
GOOGL220318P026200002021-10-22 2:13PM EDT2,620.00128.87120.70125.00+20.45+18.86%31326.90%
GOOGL220318P026250002021-10-01 11:39AM EDT2,625.00153.90122.50128.000.00-22327.04%
GOOGL220318P026300002021-10-22 1:55PM EDT2,630.00132.82124.30129.00+30.98+30.42%14926.86%
GOOGL220318P026350002021-10-21 10:51AM EDT2,635.00100.70126.20131.800.00-91126.96%
GOOGL220318P026400002021-10-21 10:51AM EDT2,640.0099.70128.10133.800.00-72926.93%
GOOGL220318P026450002021-10-22 2:27PM EDT2,645.00136.60130.50135.60+35.20+34.71%1003326.87%
GOOGL220318P026500002021-10-22 3:28PM EDT2,650.00135.70132.00137.60+32.20+31.11%319926.84%
GOOGL220318P027000002021-10-22 3:28PM EDT2,700.00156.21151.90156.80+32.08+25.84%328426.22%
GOOGL220318P027500002021-10-21 11:02AM EDT2,750.00140.60174.50179.500.00-64425.82%
GOOGL220318P028000002021-10-22 1:03PM EDT2,800.00207.00199.40204.70+38.72+23.01%1614225.47%
GOOGL220318P028500002021-10-21 9:56AM EDT2,850.00188.80226.80232.100.00-18325.12%
GOOGL220318P029000002021-10-22 1:56PM EDT2,900.00269.64256.50262.50+67.64+33.49%25724.90%
GOOGL220318P029500002021-10-18 11:25AM EDT2,950.00237.82288.60296.800.00-12224.95%
GOOGL220318P030000002021-10-19 11:25AM EDT3,000.00256.00322.80331.400.00-22124.76%
GOOGL220318P030500002021-10-15 12:02PM EDT3,050.00314.20359.20364.900.00-91924.07%
GOOGL220318P031000002021-10-18 2:26PM EDT3,100.00331.80397.50405.500.00-21024.28%
GOOGL220318P032000002021-10-18 2:26PM EDT3,200.00407.35479.30486.400.00-1423.85%
GOOGL220318P032500002021-09-22 3:27PM EDT3,250.00486.40522.50531.100.00-1124.15%
GOOGL220318P033000002021-08-20 10:18AM EDT3,300.00606.00518.70534.900.00-110.00%
GOOGL220318P034000002021-10-21 12:21PM EDT3,400.00600.10654.50667.200.00-1124.33%
GOOGL220318P034500002021-10-04 12:07PM EDT3,450.00812.65701.20713.700.00-3424.29%
GOOGL220318P035000002021-10-04 11:54AM EDT3,500.00868.40749.10761.300.00-1424.47%
GOOGL220318P036000002021-10-12 9:45AM EDT3,600.00863.97845.30857.800.00-21524.94%
GOOGL220318P037000002021-08-23 11:32AM EDT3,700.00896.90853.50868.000.00-1110.00%
GOOGL220318P038000002021-08-19 10:52AM EDT3,800.001,094.00979.50997.100.00-150.00%
GOOGL220318P039000002021-08-17 10:35AM EDT3,900.001,148.001,077.501,095.600.00--00.00%
GOOGL220318P040000002021-08-19 2:37PM EDT4,000.001,292.601,176.501,194.500.00--10.00%
GOOGL220318P041000002021-08-19 2:55PM EDT4,100.001,385.101,275.501,293.600.00--30.00%
GOOGL220318P042000002021-10-21 3:17PM EDT4,200.001,365.901,439.601,452.300.00-3730.95%
GOOGL220318P043000002021-08-18 10:19AM EDT4,300.001,559.081,474.501,492.400.00-220.00%
GOOGL220318P044000002021-09-02 11:26AM EDT4,400.001,511.101,662.501,678.000.00-1148.39%
GOOGL220318P045000002021-10-11 3:50PM EDT4,500.001,714.301,739.201,751.000.00-1033.21%