Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.607,03-59,12 (-2,22%)
Börsenschluss: 04:00PM EST
2.589,00 -18,03 (-0,69%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL220318C011800002021-12-03 11:34AM EST1,180.001,654.351,713.901,729.500.00-86308.31%
GOOGL220318C012000002022-01-12 10:09AM EST1,200.001,581.601,401.801,416.000.00-1284.45%
GOOGL220318C012200002021-11-10 6:52AM EST1,220.001,606.521,735.501,748.200.00--7329.70%
GOOGL220318C012400002021-11-10 6:52AM EST1,240.001,591.481,714.601,728.300.00--7324.06%
GOOGL220318C012600002021-11-10 6:52AM EST1,260.001,568.011,695.801,708.400.00--2319.08%
GOOGL220318C012800002021-11-10 6:52AM EST1,280.001,552.651,675.601,688.400.00-62313.83%
GOOGL220318C013000002021-12-10 3:23PM EST1,300.001,657.201,438.101,451.500.00-15198.06%
GOOGL220318C013200002021-11-10 6:52AM EST1,320.001,511.571,636.001,650.000.00--1304.23%
GOOGL220318C013400002022-01-05 2:41PM EST1,340.001,445.331,262.101,276.600.00-3775.43%
GOOGL220318C013600002021-11-10 6:52AM EST1,360.001,468.001,595.201,609.300.00-64294.18%
GOOGL220318C013800002021-11-10 6:52AM EST1,380.001,320.401,575.301,589.400.00--1289.53%
GOOGL220318C014000002021-11-10 6:52AM EST1,400.001,360.001,556.201,569.300.00--1285.09%
GOOGL220318C014200002021-11-10 6:52AM EST1,420.001,339.901,536.601,549.400.00--1280.67%
GOOGL220318C014400002021-12-01 3:34PM EST1,440.001,408.751,454.101,470.000.00-21249.06%
GOOGL220318C014600002021-11-10 6:52AM EST1,460.001,300.701,495.701,510.800.00--1271.94%
GOOGL220318C015000002022-01-21 3:53PM EST1,500.001,115.001,103.101,117.40-347.80-23.78%3166.76%
GOOGL220318C015400002022-01-18 12:10AM EST1,540.001,224.501,063.401,077.700.00--164.76%
GOOGL220318C015600002021-11-18 9:54AM EST1,560.001,417.951,271.701,289.500.00--1200.17%
GOOGL220318C015800002021-11-10 6:52AM EST1,580.001,183.601,376.301,390.100.00--1247.11%
GOOGL220318C016000002021-11-01 2:59PM EST1,600.001,275.901,221.601,236.000.00-40188.62%
GOOGL220318C016200002021-12-16 3:51PM EST1,620.001,276.901,163.901,179.800.00--1169.98%
GOOGL220318C016500002021-12-01 1:25PM EST1,650.001,231.101,245.201,261.000.00-22210.23%
GOOGL220318C016600002021-12-23 3:44PM EST1,660.001,288.55944.90959.500.00-1460.10%
GOOGL220318C016800002021-12-23 3:47PM EST1,680.001,154.90925.20939.600.00-2359.09%
GOOGL220318C017000002021-12-23 3:55PM EST1,700.001,248.55905.50920.300.00-1358.59%
GOOGL220318C017200002021-11-10 6:52AM EST1,720.00999.081,238.001,251.500.00--1221.40%
GOOGL220318C017400002021-12-13 12:06AM EST1,740.001,106.801,051.501,064.100.00--0155.02%
GOOGL220318C017600002022-01-20 3:37PM EST1,760.00930.88846.70861.200.00-1356.10%
GOOGL220318C018000002022-01-20 9:44AM EST1,800.00947.34807.70822.100.00-11754.66%
GOOGL220318C018200002021-12-20 9:35AM EST1,820.00992.93904.60912.400.00-11116.98%
GOOGL220318C018400002021-11-10 6:52AM EST1,840.00998.141,119.301,132.900.00-10201.11%
GOOGL220318C018500002022-01-05 3:45PM EST1,850.00926.73759.10773.600.00-505052.97%
GOOGL220318C018600002021-11-10 6:52AM EST1,860.001,029.311,100.501,113.400.00-11198.07%
GOOGL220318C018800002021-12-17 9:33AM EST1,880.00988.60846.00854.800.00-14110.70%
GOOGL220318C019000002022-01-19 3:31PM EST1,900.00835.00710.90725.500.00-1451.44%
GOOGL220318C019100002021-11-10 6:52AM EST1,910.00814.801,051.301,064.300.00--1190.17%
GOOGL220318C019200002021-11-10 6:52AM EST1,920.00545.461,041.701,054.500.00--1188.66%
GOOGL220318C019400002021-11-26 9:45AM EST1,940.00946.401,000.201,016.000.00-11178.85%
GOOGL220318C019800002021-10-27 9:16AM EST1,980.00893.50876.50891.400.00-33145.22%
GOOGL220318C019900002021-10-27 9:23AM EST1,990.00896.69867.00881.900.00--1144.00%
GOOGL220318C020000002022-01-21 1:54PM EST2,000.00670.20615.50630.10-6.56-0.97%22853.29%
GOOGL220318C020100002021-11-04 8:36AM EST2,010.00940.30848.00864.500.00-12141.82%
GOOGL220318C020200002021-12-30 10:12AM EST2,020.00934.44596.60611.700.00-1252.73%
GOOGL220318C020300002021-11-10 6:52AM EST2,030.00895.00934.20947.000.00--1172.20%
GOOGL220318C020400002022-01-04 10:30AM EST2,040.00880.00577.90592.600.00-1951.71%
GOOGL220318C020500002022-01-20 12:42PM EST2,050.00700.00568.50583.400.00-5851.40%
GOOGL220318C020600002022-01-05 2:13PM EST2,060.00750.00559.20574.000.00-1750.95%
GOOGL220318C020700002021-11-10 6:52AM EST2,070.00699.20894.80907.500.00--0166.28%
GOOGL220318C020900002021-12-31 1:05PM EST2,090.00834.10531.40546.600.00-11150.00%
GOOGL220318C021000002022-01-12 3:44PM EST2,100.00736.75522.20537.200.00-43349.52%
GOOGL220318C021100002021-11-12 3:19PM EST2,110.00881.00813.90828.500.00-1010148.15%
GOOGL220318C021200002022-01-20 1:55PM EST2,120.00623.10503.90519.100.00-7548.89%
GOOGL220318C021300002022-01-21 11:48AM EST2,130.00550.50494.80510.00-281.04-33.80%1248.53%
GOOGL220318C021400002022-01-20 3:57PM EST2,140.00540.32485.90500.800.00-6848.11%
GOOGL220318C021500002022-01-05 2:14PM EST2,150.00660.00476.70491.600.00-1247.68%
GOOGL220318C021600002022-01-05 2:41PM EST2,160.00638.86467.80482.900.00-3747.46%
GOOGL220318C021700002022-01-20 3:56PM EST2,170.00511.68458.80474.100.00-131647.19%
GOOGL220318C021800002021-11-10 6:52AM EST2,180.00601.60788.80803.900.00-21151.50%
GOOGL220318C021900002021-12-27 10:58AM EST2,190.00788.80441.00456.400.00-1246.55%
GOOGL220318C022000002022-01-13 9:31AM EST2,200.00645.65432.10447.000.00-21445.98%
GOOGL220318C022100002021-10-25 12:32PM EST2,210.00575.59660.60676.500.00-216118.75%
GOOGL220318C022300002022-01-19 3:54PM EST2,230.00499.86405.90421.000.00-1245.11%
GOOGL220318C022400002021-12-31 1:16PM EST2,240.00688.60397.40412.600.00-1644.89%
GOOGL220318C022500002022-01-20 12:33PM EST2,250.00508.48388.60404.200.00-1744.65%
GOOGL220318C022600002021-11-10 6:52AM EST2,260.00303.60712.50726.700.00-99140.86%
GOOGL220318C022700002021-11-10 6:52AM EST2,270.00493.12703.10718.500.00--2139.76%
GOOGL220318C022800002021-10-27 11:30AM EST2,280.00698.18598.30613.500.00-10111.67%
GOOGL220318C022900002022-01-10 9:31AM EST2,290.00434.40356.00370.300.00-1243.42%
GOOGL220318C023000002022-01-13 3:55PM EST2,300.00493.27347.90362.300.00-15943.24%
GOOGL220318C023100002022-01-07 11:13AM EST2,310.00446.71339.60354.100.00-1242.97%
GOOGL220318C023200002021-11-10 6:52AM EST2,320.00602.10655.70669.800.00-21133.17%
GOOGL220318C023300002021-10-22 8:48AM EST2,330.00476.30667.70683.000.00-12137.97%
GOOGL220318C023400002021-11-10 6:52AM EST2,340.00480.72637.40652.200.00-200130.89%
GOOGL220318C023500002021-12-31 10:12AM EST2,350.00325.00307.10321.70-260.00-44.44%2841.83%
GOOGL220318C023600002021-11-10 6:52AM EST2,360.00465.06618.80633.500.00-200128.43%
GOOGL220318C023700002021-11-10 6:52AM EST2,370.00320.00609.60622.100.00-21126.93%
GOOGL220318C023800002021-12-07 9:46AM EST2,380.00576.89405.70416.600.00-1172.99%
GOOGL220318C023900002021-11-02 12:29PM EST2,390.00555.40505.10519.700.00-12101.75%
GOOGL220318C024000002022-01-18 1:37PM EST2,400.00367.07268.00282.900.00-13340.53%
GOOGL220318C024100002021-12-23 11:41AM EST2,410.00579.80261.10275.400.00-101140.28%
GOOGL220318C024200002022-01-19 10:43AM EST2,420.00350.00253.50267.800.00-1239.99%
GOOGL220318C024300002021-12-02 10:45AM EST2,430.00456.04487.50502.000.00-14102.36%
GOOGL220318C024350002021-12-27 9:30AM EST2,435.00541.80241.70256.900.00--139.66%
GOOGL220318C024400002021-10-27 1:38PM EST2,440.00549.95462.30476.000.00-2796.93%
GOOGL220318C024450002021-11-26 10:20AM EST2,445.00466.29519.90532.300.00-16112.50%
GOOGL220318C024500002021-12-27 9:30AM EST2,450.00528.10230.60240.200.00-18037.67%
GOOGL220318C024550002022-01-18 12:10AM EST2,455.00408.00226.80236.700.00--137.58%
GOOGL220318C024600002022-01-07 11:34AM EST2,460.00326.90224.10233.100.00-12337.45%
GOOGL220318C024650002021-12-14 11:03AM EST2,465.00422.51381.90390.200.00--178.52%
GOOGL220318C024700002022-01-21 3:37PM EST2,470.00239.30216.40226.50-254.95-51.58%3237.35%
GOOGL220318C024750002021-11-05 12:29PM EST2,475.00540.00435.00449.600.00-2394.38%
GOOGL220318C024800002022-01-21 12:32PM EST2,480.00244.60210.70219.30-130.23-34.74%1737.06%
GOOGL220318C024850002021-11-10 6:52AM EST2,485.00498.50504.40517.500.00--0113.37%
GOOGL220318C024900002021-12-30 11:25AM EST2,490.00476.15204.40215.000.00-1237.51%
GOOGL220318C024950002022-01-21 2:47PM EST2,495.00232.60199.80209.10-70.90-23.36%1236.74%
GOOGL220318C025000002022-01-21 1:48PM EST2,500.00229.20196.50205.80-86.04-27.29%1010936.64%
GOOGL220318C025100002022-01-21 3:05PM EST2,510.00208.00191.90199.20-87.00-29.49%14836.44%
GOOGL220318C025150002022-01-21 1:14PM EST2,515.00226.40186.60196.20-81.60-26.49%42536.41%
GOOGL220318C025200002022-01-21 12:18PM EST2,520.00221.00183.40192.70-18.55-7.74%62836.24%
GOOGL220318C025250002021-11-29 10:51AM EST2,525.00427.73438.90446.900.00--1100.54%
GOOGL220318C025300002021-12-16 11:12AM EST2,530.00434.89295.50312.800.00-11265.92%
GOOGL220318C025350002021-12-09 10:08AM EST2,535.00471.25261.10272.600.00-1357.13%
GOOGL220318C025400002021-11-18 12:00PM EST2,540.00512.00355.40371.000.00-13582.06%
GOOGL220318C025500002022-01-21 9:46AM EST2,550.00211.42164.60173.90-6.43-2.95%15035.66%
GOOGL220318C025550002022-01-21 3:29PM EST2,555.00180.40162.10170.90-237.50-56.83%1835.58%
GOOGL220318C025600002021-11-05 12:06PM EST2,560.00487.12369.90382.900.00-21987.71%
GOOGL220318C025650002021-12-17 12:26PM EST2,565.00350.00224.80238.700.00-1852.07%
GOOGL220318C025700002021-11-10 6:52AM EST2,570.00288.60431.40443.700.00-18104.25%
GOOGL220318C025750002022-01-21 12:27PM EST2,575.00180.50150.00159.00-216.21-54.50%1435.20%
GOOGL220318C025800002022-01-11 12:25PM EST2,580.00276.67148.10156.200.00-102235.13%
GOOGL220318C025850002021-12-06 12:58PM EST2,585.00364.00243.80258.500.00-41159.28%
GOOGL220318C025900002022-01-21 9:34AM EST2,590.00186.50142.10154.00-81.76-30.48%11435.81%
GOOGL220318C025950002021-11-02 8:59AM EST2,595.00400.00343.30356.900.00-1185.04%
GOOGL220318C026000002022-01-21 3:26PM EST2,600.00150.00139.50144.90-18.50-10.98%5095834.77%
GOOGL220318C026050002021-12-31 10:53AM EST2,605.00352.67136.80142.200.00-1334.69%
GOOGL220318C026100002022-01-19 10:47AM EST2,610.00200.00134.10139.500.00-11534.61%
GOOGL220318C026150002022-01-19 11:15AM EST2,615.00194.70131.50136.800.00-1934.52%
GOOGL220318C026200002022-01-21 3:50PM EST2,620.00135.00128.90134.20-20.80-13.35%425534.45%
GOOGL220318C026250002022-01-21 3:33PM EST2,625.00140.00126.30135.50-39.05-21.81%1435.32%
GOOGL220318C026300002022-01-21 3:58PM EST2,630.00131.11123.70129.00-33.89-20.54%21234.28%
GOOGL220318C026350002022-01-10 2:42PM EST2,635.00222.49121.20130.500.00-2535.20%
GOOGL220318C026400002022-01-21 3:58PM EST2,640.00125.91118.70124.00-56.09-30.82%111134.14%
GOOGL220318C026450002022-01-10 2:16PM EST2,645.00207.34116.30121.500.00-31934.06%
GOOGL220318C026500002022-01-21 1:15PM EST2,650.00141.02113.90119.10+2.67+1.93%99333.99%
GOOGL220318C027000002022-01-21 3:54PM EST2,700.0097.3691.5096.40-35.65-26.80%16536933.29%
GOOGL220318C027500002022-01-21 3:54PM EST2,750.0074.0072.4077.10-15.80-17.59%2940432.73%
GOOGL220318C028000002022-01-21 3:46PM EST2,800.0061.5056.6060.70-10.30-14.35%17047932.21%
GOOGL220318C028500002022-01-21 3:30PM EST2,850.0047.7543.4047.30-6.55-12.06%4363231.83%
GOOGL220318C029000002022-01-21 3:59PM EST2,900.0035.7032.9036.50-5.30-12.93%5335831.53%
GOOGL220318C029500002022-01-21 3:16PM EST2,950.0029.0025.1031.00-6.50-18.31%3631732.48%
GOOGL220318C030000002022-01-21 3:59PM EST3,000.0020.0018.9021.40-3.70-15.61%28095431.27%
GOOGL220318C030500002022-01-21 3:54PM EST3,050.0015.5015.0016.50-3.43-18.12%17636431.35%
GOOGL220318C031000002022-01-21 2:52PM EST3,100.0013.406.5012.80-0.10-0.74%6159331.53%
GOOGL220318C031500002022-01-21 11:54AM EST3,150.0010.008.2011.90-1.00-9.09%2726733.08%
GOOGL220318C032000002022-01-21 3:51PM EST3,200.007.356.507.60-0.35-4.55%2028131.89%
GOOGL220318C032500002022-01-21 2:19PM EST3,250.006.105.106.00-0.30-4.69%3512832.24%
GOOGL220318C033000002022-01-21 3:53PM EST3,300.004.403.404.90-2.76-38.55%1219832.78%
GOOGL220318C033500002022-01-20 3:48PM EST3,350.003.833.004.100.00-56633.42%
GOOGL220318C034000002022-01-21 10:38AM EST3,400.003.702.453.20+0.70+23.33%2541533.66%
GOOGL220318C034500002022-01-21 9:48AM EST3,450.003.001.902.90+0.15+5.26%105634.65%
GOOGL220318C035000002022-01-21 3:40PM EST3,500.001.801.653.30-0.20-10.00%1155336.83%
GOOGL220318C035500002022-01-19 9:47AM EST3,550.002.281.202.250.00-1236.21%
GOOGL220318C036000002022-01-21 11:47AM EST3,600.001.350.501.650.00-2711036.05%
GOOGL220318C037000002022-01-10 10:43AM EST3,700.001.430.151.250.00-56137.32%
GOOGL220318C038000002022-01-20 1:40PM EST3,800.000.900.750.900.00-233038.25%
GOOGL220318C038500002022-01-18 12:10AM EST3,850.000.820.151.150.00-101240.52%
GOOGL220318C039000002022-01-21 1:59PM EST3,900.000.100.001.20-0.65-86.67%14641.88%
GOOGL220318C040000002022-01-19 2:14PM EST4,000.000.470.000.500.00-315540.16%
GOOGL220318C041000002022-01-10 2:08PM EST4,100.000.650.000.950.00-133945.12%
GOOGL220318C041500002022-01-05 1:07PM EST4,150.000.600.000.800.00--145.31%
GOOGL220318C042000002022-01-20 10:01AM EST4,200.000.390.000.700.00-323045.68%
GOOGL220318C043000002021-12-30 1:33PM EST4,300.000.500.000.700.00-34447.63%
GOOGL220318C044000002022-01-10 10:40AM EST4,400.000.500.000.150.00-109143.07%
GOOGL220318C045000002022-01-20 1:15PM EST4,500.000.100.000.650.00-629851.00%
Putsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL220318P011800002022-01-21 2:21PM EST1,180.000.290.001.00-0.01-3.33%119374.37%
GOOGL220318P012000002021-11-12 12:11PM EST1,200.000.350.000.600.00-19069.34%
GOOGL220318P012200002021-11-10 6:53AM EST1,220.001.730.101.500.00-32975.02%
GOOGL220318P012400002021-11-09 11:38AM EST1,240.000.420.001.550.00-12573.27%
GOOGL220318P012600002021-11-05 2:50PM EST1,260.000.550.000.800.00-1467.07%
GOOGL220318P012800002021-11-10 6:53AM EST1,280.002.380.150.750.00-1966.46%
GOOGL220318P013000002022-01-20 9:32AM EST1,300.000.400.001.300.00-112467.63%
GOOGL220318P013200002021-11-29 11:07AM EST1,320.000.700.000.600.00-1261.30%
GOOGL220318P013400002021-12-22 11:03AM EST1,340.000.300.001.450.00-44365.65%
GOOGL220318P013600002021-11-02 10:33AM EST1,360.001.000.206.800.00-17578.35%
GOOGL220318P013800002021-11-12 9:35AM EST1,380.000.940.150.950.00-3261.13%
GOOGL220318P014000002022-01-06 3:41PM EST1,400.000.590.451.600.00-13064.09%
GOOGL220318P014200002022-01-10 10:44AM EST1,420.000.900.651.300.00-31662.38%
GOOGL220318P014400002022-01-19 10:42AM EST1,440.000.050.701.400.00-1995761.57%
GOOGL220318P014600002022-01-21 3:00PM EST1,460.001.200.851.45+0.80+200.00%11423260.91%
GOOGL220318P014800002021-12-28 11:57AM EST1,480.000.620.951.700.00-164360.64%
GOOGL220318P015000002022-01-10 10:14AM EST1,500.000.901.101.700.00-16159.73%
GOOGL220318P015200002022-01-18 3:00PM EST1,520.000.771.202.350.00-11660.22%
GOOGL220318P015400002021-12-28 9:54AM EST1,540.000.951.252.250.00-203858.79%
GOOGL220318P015500002022-01-18 9:36AM EST1,550.001.001.402.100.00-23758.14%
GOOGL220318P015600002021-12-28 9:55AM EST1,560.000.601.502.350.00-53458.22%
GOOGL220318P015800002022-01-21 10:03AM EST1,580.001.701.702.90+1.05+161.54%210458.31%
GOOGL220318P016000002022-01-21 2:40PM EST1,600.001.462.002.65-4.74-76.45%12657.08%
GOOGL220318P016200002021-10-27 11:27AM EST1,620.002.450.006.600.00-361058.68%
GOOGL220318P016400002021-11-10 6:53AM EST1,640.007.201.052.350.00-3952.21%
GOOGL220318P016500002021-12-03 10:42AM EST1,650.005.200.002.900.00-52250.54%
GOOGL220318P016600002022-01-20 11:10AM EST1,660.001.202.704.000.00-14556.13%
GOOGL220318P016800002022-01-19 10:18AM EST1,680.001.402.904.300.00-14355.43%
GOOGL220318P017000002022-01-21 3:46PM EST1,700.003.303.204.70+1.40+73.68%82254.91%
GOOGL220318P017200002022-01-21 10:13AM EST1,720.002.823.505.00-9.98-77.97%11154.22%
GOOGL220318P017400002022-01-18 3:59PM EST1,740.002.403.905.500.00-51553.79%
GOOGL220318P017500002022-01-19 3:32PM EST1,750.002.084.205.700.00-484953.59%
GOOGL220318P017600002022-01-18 10:50AM EST1,760.002.294.405.900.00-4853.29%
GOOGL220318P017800002022-01-19 10:41AM EST1,780.002.014.806.400.00-405352.72%
GOOGL220318P018000002022-01-19 2:53PM EST1,800.002.405.306.900.00-110852.18%
GOOGL220318P018200002022-01-10 1:26PM EST1,820.003.505.807.500.00-1451.65%
GOOGL220318P018400002022-01-21 9:52AM EST1,840.004.456.308.10+1.65+58.93%173351.07%
GOOGL220318P018500002022-01-19 3:32PM EST1,850.003.366.608.400.00-43450.79%
GOOGL220318P018600002022-01-21 9:32AM EST1,860.004.506.908.70-1.40-23.73%11650.50%
GOOGL220318P018800002022-01-21 2:07PM EST1,880.005.807.509.50+3.13+117.23%14551.13%
GOOGL220318P019000002022-01-20 12:58PM EST1,900.003.408.3010.200.00-412450.49%
GOOGL220318P019100002022-01-20 3:57PM EST1,910.005.648.7012.400.00-12150.16%
GOOGL220318P019200002021-12-17 10:16AM EST1,920.008.304.205.400.00-11143.37%
GOOGL220318P019300002021-11-10 6:53AM EST1,930.0024.502.806.200.00-905143.85%
GOOGL220318P019400002021-11-10 6:53AM EST1,940.0017.632.206.300.00-44043.34%
GOOGL220318P019500002022-01-21 3:05PM EST1,950.009.6810.4012.00+6.68+222.67%11048.76%
GOOGL220318P019600002021-10-19 9:14AM EST1,960.0011.883.307.200.00-103743.18%
GOOGL220318P019700002021-11-10 6:53AM EST1,970.0017.905.007.000.00-43542.30%
GOOGL220318P019800002021-12-29 1:16PM EST1,980.004.4011.8016.200.00-12650.08%
GOOGL220318P019900002022-01-21 1:13PM EST1,990.008.8512.3014.60-1.15-11.50%226148.13%
GOOGL220318P020000002022-01-21 2:27PM EST2,000.0010.5012.9014.10+3.90+59.09%2141047.03%
GOOGL220318P020100002022-01-21 9:36AM EST2,010.008.4013.5014.90-1.60-16.00%15046.94%
GOOGL220318P020200002022-01-10 12:20PM EST2,020.009.4814.1015.200.00-111346.46%
GOOGL220318P020300002022-01-21 10:03AM EST2,030.0011.1014.6017.00-2.70-19.57%132847.05%
GOOGL220318P020400002021-11-02 1:26PM EST2,040.0012.0417.2026.500.00-12452.27%
GOOGL220318P020500002022-01-21 3:05PM EST2,050.0014.6816.0017.10+6.78+85.82%211645.67%
GOOGL220318P020600002022-01-21 2:19PM EST2,060.0012.8716.7018.50+5.07+65.00%143345.89%
GOOGL220318P020700002022-01-21 10:06AM EST2,070.0013.0017.4019.10+8.08+164.23%15445.55%
GOOGL220318P020800002022-01-21 9:47AM EST2,080.0011.8015.1019.40+3.43+40.98%74745.01%
GOOGL220318P020900002022-01-19 2:21PM EST2,090.009.2018.9020.200.00-11,29944.77%
GOOGL220318P021000002022-01-21 2:53PM EST2,100.0016.3019.7022.10+4.42+37.21%341,71945.16%
GOOGL220318P021100002021-10-27 9:23AM EST2,110.0014.7115.3024.200.00-12045.60%
GOOGL220318P021200002021-11-09 3:43PM EST2,120.0012.598.9010.900.00-12036.35%
GOOGL220318P021300002022-01-21 12:47PM EST2,130.0017.3022.3024.80+1.56+9.91%14244.41%
GOOGL220318P021400002022-01-21 10:50AM EST2,140.0016.3023.2024.70-0.12-0.73%22343.61%
GOOGL220318P021500002022-01-21 9:33AM EST2,150.0018.5024.2026.60+3.50+23.33%210643.83%
GOOGL220318P021600002022-01-10 9:30AM EST2,160.0015.0025.2027.700.00-31343.62%
GOOGL220318P021700002022-01-21 3:46PM EST2,170.0024.8026.2027.80+10.50+73.43%3312942.90%
GOOGL220318P021800002022-01-21 3:46PM EST2,180.0025.9027.3029.70+11.10+75.00%23143.04%
GOOGL220318P021900002022-01-21 3:46PM EST2,190.0026.7028.3031.30+11.60+76.82%271,34243.01%
GOOGL220318P022000002022-01-21 1:18PM EST2,200.0027.8029.6031.80+10.87+64.21%261,72642.45%
GOOGL220318P022100002022-01-21 3:46PM EST2,210.0029.2030.8033.00+12.40+73.81%26242.20%
GOOGL220318P022200002022-01-21 3:46PM EST2,220.0030.4031.9033.70+13.30+77.78%34441.71%
GOOGL220318P022300002022-01-21 3:46PM EST2,230.0031.5033.2035.10+13.40+74.03%5018241.51%
GOOGL220318P022400002022-01-21 3:46PM EST2,240.0032.7034.7036.50+12.20+59.51%4418641.29%
GOOGL220318P022500002022-01-21 3:46PM EST2,250.0035.0035.9038.50+10.62+43.56%2719541.29%
GOOGL220318P022600002022-01-21 3:46PM EST2,260.0035.3037.3039.90+15.40+77.39%23341.03%
GOOGL220318P022700002022-01-21 3:46PM EST2,270.0036.7038.8043.00+15.90+76.44%22341.40%
GOOGL220318P022800002022-01-21 3:50PM EST2,280.0040.1740.3042.60+17.77+79.33%55240.41%
GOOGL220318P022900002022-01-21 3:50PM EST2,290.0041.6741.9044.20+18.37+78.84%71,02140.17%
GOOGL220318P023000002022-01-21 3:46PM EST2,300.0041.2040.2045.80+16.40+66.13%131,38239.91%
GOOGL220318P023100002022-01-21 3:46PM EST2,310.0042.9045.3049.00+15.80+58.30%93140.20%
GOOGL220318P023200002022-01-21 3:46PM EST2,320.0044.6047.2050.80+17.21+62.83%174339.96%
GOOGL220318P023300002022-01-21 12:41PM EST2,330.0046.4049.0051.60+18.60+66.91%4231539.36%
GOOGL220318P023400002022-01-21 3:46PM EST2,340.0048.1050.9053.50+18.58+62.94%415039.12%
GOOGL220318P023500002022-01-21 3:56PM EST2,350.0054.2052.1056.70+23.60+77.12%218139.29%
GOOGL220318P023600002022-01-21 3:46PM EST2,360.0051.8052.4058.90+19.68+61.27%786139.09%
GOOGL220318P023700002022-01-21 3:47PM EST2,370.0054.0056.2061.00+21.10+64.13%315038.85%
GOOGL220318P023800002022-01-21 3:20PM EST2,380.0055.7059.2063.30+21.50+62.87%213838.65%
GOOGL220318P023900002022-01-21 3:46PM EST2,390.0058.6061.7064.90+24.10+69.86%327938.21%
GOOGL220318P024000002022-01-21 3:46PM EST2,400.0060.2064.1067.20+14.90+32.89%13228837.97%
GOOGL220318P024100002022-01-21 12:40PM EST2,410.0052.8066.5070.60+7.70+17.07%82738.03%
GOOGL220318P024200002022-01-21 3:43PM EST2,420.0062.5069.0073.10+21.90+53.94%1010737.79%
GOOGL220318P024300002022-01-21 12:46PM EST2,430.0055.3869.2075.00+10.38+23.07%24037.37%
GOOGL220318P024350002022-01-21 12:19PM EST2,435.0066.3073.0077.20+24.10+57.11%298037.50%
GOOGL220318P024400002022-01-21 3:43PM EST2,440.0067.4074.1077.90+20.50+43.71%123137.21%
GOOGL220318P024450002022-01-21 3:43PM EST2,445.0068.6075.7079.30+25.20+58.06%308337.10%
GOOGL220318P024500002022-01-21 3:52PM EST2,450.0077.4077.1080.50+24.30+45.76%2213236.94%
GOOGL220318P024550002022-01-21 10:06AM EST2,455.0060.2078.5081.90+16.81+38.74%11436.82%
GOOGL220318P024600002022-01-21 10:19AM EST2,460.0061.9080.0083.30+17.00+37.86%23136.70%
GOOGL220318P024650002022-01-18 1:40PM EST2,465.0062.6081.4084.90+16.10+34.62%12536.63%
GOOGL220318P024700002022-01-21 1:15PM EST2,470.0063.6482.9086.20+16.54+35.12%63936.47%
GOOGL220318P024750002022-01-20 2:14PM EST2,475.0044.1584.4087.800.00-71836.39%
GOOGL220318P024800002022-01-21 9:46AM EST2,480.0060.2083.0089.40+11.10+22.61%214636.30%
GOOGL220318P024850002022-01-20 2:58PM EST2,485.0051.2087.6091.300.00-21536.28%
GOOGL220318P024900002022-01-21 12:28PM EST2,490.0071.6089.2092.70+21.00+41.50%76536.12%
GOOGL220318P024950002022-01-20 3:09PM EST2,495.0055.8090.8094.600.00-24936.09%
GOOGL220318P025000002022-01-21 3:18PM EST2,500.0092.3092.3096.20+31.52+51.86%961,05535.98%
GOOGL220318P025050002022-01-21 10:08AM EST2,505.0073.0094.1097.80+18.60+34.19%56535.86%
GOOGL220318P025100002022-01-18 9:30AM EST2,510.0075.1095.80100.50+20.73+38.13%26336.02%
GOOGL220318P025150002022-01-20 3:39PM EST2,515.0063.8597.50101.500.00-33335.73%
GOOGL220318P025200002022-01-21 10:26AM EST2,520.0081.9099.30104.00+16.68+25.57%11735.82%
GOOGL220318P025250002022-01-21 3:22PM EST2,525.0095.12101.10105.10+36.02+60.95%11035.54%
GOOGL220318P025300002022-01-20 3:05PM EST2,530.0062.10102.90107.000.00-10116035.47%
GOOGL220318P025350002022-01-20 2:47PM EST2,535.0061.50104.70109.500.00-12235.54%
GOOGL220318P025400002022-01-21 10:22AM EST2,540.0091.90106.30111.10+29.10+46.34%7835.37%
GOOGL220318P025450002022-01-10 12:42PM EST2,545.0075.00108.40113.000.00-49935.28%
GOOGL220318P025500002022-01-21 3:22PM EST2,550.00104.00110.30115.30+32.00+44.44%8116635.28%
GOOGL220318P025550002022-01-21 11:23AM EST2,555.0078.20112.30117.00+43.65+126.34%411235.12%
GOOGL220318P025600002022-01-21 12:32PM EST2,560.0092.50114.30119.20+19.70+27.06%27635.08%
GOOGL220318P025650002022-01-20 2:47PM EST2,565.0069.40116.10121.300.00-820535.01%
GOOGL220318P025700002022-01-19 11:15AM EST2,570.0072.00118.10123.400.00-28734.93%
GOOGL220318P025750002022-01-20 2:15PM EST2,575.0081.54120.40125.500.00-31534.84%
GOOGL220318P025800002022-01-20 11:27AM EST2,580.0063.50122.50127.400.00-13434.70%
GOOGL220318P025850002022-01-21 3:42PM EST2,585.00111.75124.50129.60+45.95+69.83%813134.63%
GOOGL220318P025900002022-01-21 1:15PM EST2,590.00119.29126.80131.80+44.04+58.52%5608334.55%
GOOGL220318P025950002022-01-21 10:40AM EST2,595.00103.00129.00134.20+24.50+31.21%22134.51%
GOOGL220318P026000002022-01-21 3:55PM EST2,600.00133.67131.30136.20+43.38+48.05%11064034.37%
GOOGL220318P026050002022-01-21 2:01PM EST2,605.00111.50133.60138.60+37.50+50.68%31934.31%
GOOGL220318P026100002022-01-21 3:55PM EST2,610.00138.27135.80141.00+66.47+92.58%75734.26%
GOOGL220318P026150002022-01-19 3:55PM EST2,615.0090.60132.60143.400.00-21534.19%
GOOGL220318P026200002022-01-21 10:16AM EST2,620.00110.51135.00145.80+21.93+24.76%215634.12%
GOOGL220318P026250002022-01-21 3:22PM EST2,625.00135.20142.90148.30+36.05+36.36%33134.07%
GOOGL220318P026300002022-01-21 12:31PM EST2,630.00120.75145.10152.60+31.05+34.62%118034.45%
GOOGL220318P026350002022-01-07 2:25PM EST2,635.0091.50147.80155.300.00-73034.43%
GOOGL220318P026400002022-01-21 3:39PM EST2,640.00139.92150.30155.70+60.22+75.56%26733.84%
GOOGL220318P026450002022-01-21 10:31AM EST2,645.00123.77147.50158.30+6.87+5.88%3013233.78%
GOOGL220318P026500002022-01-21 3:00PM EST2,650.00157.00149.50160.80+42.40+37.00%6548033.69%
GOOGL220318P027000002022-01-21 3:54PM EST2,700.00186.98177.50188.40+42.18+29.13%21266733.05%
GOOGL220318P027500002022-01-21 2:45PM EST2,750.00186.00213.60222.20+56.98+44.16%1437933.29%
GOOGL220318P028000002022-01-21 3:56PM EST2,800.00249.14247.20255.90+93.09+59.65%5256032.84%
GOOGL220318P028500002022-01-21 10:31AM EST2,850.00225.00277.70292.20+41.00+22.28%2044132.42%
GOOGL220318P029000002022-01-21 2:05PM EST2,900.00282.90317.50333.00+67.90+31.58%529532.73%
GOOGL220318P029500002022-01-21 2:42PM EST2,950.00329.99359.30374.70+61.49+22.90%28832.77%
GOOGL220318P030000002022-01-21 9:58AM EST3,000.00398.30403.30418.20+78.45+24.53%246332.92%
GOOGL220318P030500002022-01-18 9:39AM EST3,050.00362.50448.40463.400.00-28533.30%
GOOGL220318P031000002022-01-07 2:37PM EST3,100.00383.12495.10509.900.00-22733.88%
GOOGL220318P031500002022-01-03 2:33PM EST3,150.00290.53542.50557.100.00-12834.50%
GOOGL220318P032000002022-01-21 11:29AM EST3,200.00513.60590.60605.20+23.80+4.86%11835.37%
GOOGL220318P032500002022-01-21 11:29AM EST3,250.00562.04639.00653.80+105.31+23.06%21336.37%
GOOGL220318P033000002022-01-21 11:29AM EST3,300.00611.18688.10702.80+54.68+9.83%123737.50%
GOOGL220318P033500002021-12-16 2:11PM EST3,350.00479.80557.20572.000.00-220.00%
GOOGL220318P034000002022-01-21 12:55PM EST3,400.00751.35786.50801.50+265.65+54.69%1539.97%
GOOGL220318P034500002021-12-14 9:41AM EST3,450.00576.19624.40634.200.00-100.00%
GOOGL220318P035000002022-01-18 9:42AM EST3,500.00777.29885.90900.800.00-1942.65%
GOOGL220318P035500002022-01-19 9:36AM EST3,550.00815.12935.60950.800.00-2544.27%
GOOGL220318P036000002021-11-10 6:53AM EST3,600.00863.97641.00655.600.00-2150.00%
GOOGL220318P037000002022-01-13 2:33PM EST3,700.00914.891,085.101,100.700.00-21248.79%
GOOGL220318P037500002022-01-18 12:11AM EST3,750.00957.671,135.101,150.700.00-10050.27%
GOOGL220318P038000002022-01-13 9:30AM EST3,800.00967.421,185.301,200.700.00-1651.72%
GOOGL220318P039000002022-01-13 9:30AM EST3,900.001,067.291,285.101,300.700.00-1154.54%
GOOGL220318P040000002021-11-19 9:40AM EST4,000.00998.201,156.001,172.200.00-660.00%
GOOGL220318P041000002021-11-10 6:53AM EST4,100.001,385.101,134.101,148.300.00--30.00%
GOOGL220318P042000002021-10-21 2:17PM EST4,200.001,365.901,213.801,229.400.00-360.00%
GOOGL220318P043000002021-11-05 8:50AM EST4,300.001,313.001,450.001,466.000.00-110.00%
GOOGL220318P044000002021-12-01 3:55PM EST4,400.001,574.501,492.301,509.400.00-100.00%
GOOGL220318P045000002021-11-10 6:53AM EST4,500.001,714.301,534.001,550.000.00-100.00%