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
Callsfür14. April 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL220414C014400002021-12-22 9:45AM EST1,440.001,453.401,164.801,179.100.00-440.00%
GOOGL220414C014600002021-12-22 9:45AM EST1,460.001,433.701,145.201,159.200.00--40.00%
GOOGL220414C014800002022-01-12 9:41AM EST1,480.001,340.401,180.501,197.400.00-1656.31%
GOOGL220414C015000002021-12-22 9:46AM EST1,500.001,398.701,105.801,119.900.00-340.00%
GOOGL220414C015200002021-12-22 9:46AM EST1,520.001,379.001,085.901,100.200.00--20.00%
GOOGL220414C015400002022-01-26 3:33PM EST1,540.001,043.201,121.501,138.200.00-1555.71%
GOOGL220414C015500002022-01-28 9:41AM EST1,550.001,033.701,112.301,128.30-28.30-2.66%1756.32%
GOOGL220414C015600002022-01-24 9:38AM EST1,560.001,004.801,102.701,118.500.00-2656.45%
GOOGL220414C015800002021-12-20 10:17AM EST1,580.001,224.001,143.701,155.700.00--1102.70%
GOOGL220414C016200002021-12-22 9:51AM EST1,620.001,275.40987.701,002.000.00--20.00%
GOOGL220414C016400002021-12-22 9:46AM EST1,640.001,261.60968.10982.300.00--40.00%
GOOGL220414C016500002022-01-10 9:32AM EST1,650.001,041.701,014.101,030.100.00-1354.08%
GOOGL220414C016600002021-12-22 9:45AM EST1,660.001,236.30948.60962.900.00--30.00%
GOOGL220414C016800002021-12-22 9:46AM EST1,680.001,222.20929.10943.400.00--10.00%
GOOGL220414C017200002022-01-24 12:16PM EST1,720.00801.25945.80961.800.00-1152.52%
GOOGL220414C017400002021-12-22 9:51AM EST1,740.001,157.60870.90885.100.00--20.00%
GOOGL220414C017500002022-01-12 9:41AM EST1,750.001,075.80916.60932.900.00--151.95%
GOOGL220414C017600002021-12-22 9:37AM EST1,760.001,126.80851.60865.800.00--10.00%
GOOGL220414C018000002022-01-06 9:33AM EST1,800.00985.60868.80884.500.00--151.08%
GOOGL220414C018200002022-01-06 9:50AM EST1,820.00963.03849.50866.000.00--150.96%
GOOGL220414C018500002022-01-11 11:14AM EST1,850.00938.00819.50837.200.00-1156.58%
GOOGL220414C018800002022-01-18 12:10AM EST1,880.00920.39790.70807.100.00--154.51%
GOOGL220414C019000002022-01-24 10:45AM EST1,900.00658.40771.50788.000.00--153.76%
GOOGL220414C019200002022-01-05 3:58PM EST1,920.00848.91752.50769.000.00-1253.06%
GOOGL220414C019500002022-01-21 3:50PM EST1,950.00690.50724.20740.500.00-1151.96%
GOOGL220414C019800002021-12-22 9:35AM EST1,980.00911.40642.90656.900.00--10.00%
GOOGL220414C020000002022-01-26 11:59AM EST2,000.00655.88677.20693.500.00-3650.28%
GOOGL220414C020500002022-01-10 1:03PM EST2,050.00678.76631.10646.800.00--148.58%
GOOGL220414C021000002022-01-26 3:44PM EST2,100.00518.95584.50601.200.00-21447.19%
GOOGL220414C021500002022-01-10 2:19PM EST2,150.00633.22539.30554.200.00-3445.01%
GOOGL220414C022000002022-01-28 2:31PM EST2,200.00466.00498.20509.90+46.00+10.95%21943.70%
GOOGL220414C022500002022-01-26 10:28AM EST2,250.00399.37451.50468.400.00-6943.06%
GOOGL220414C023000002022-01-25 3:24PM EST2,300.00346.31409.50425.500.00-221641.62%
GOOGL220414C023500002022-01-25 3:23PM EST2,350.00307.35368.60382.900.00-141839.99%
GOOGL220414C024000002022-01-28 3:39PM EST2,400.00316.80329.40345.00+30.97+10.84%112939.33%
GOOGL220414C024500002022-01-27 1:36PM EST2,450.00258.00292.00308.500.00-92438.61%
GOOGL220414C025000002022-01-27 10:26AM EST2,500.00249.80254.60273.000.00-12837.71%
GOOGL220414C025100002022-01-24 1:42PM EST2,510.00187.90247.80266.000.00-6537.50%
GOOGL220414C025200002022-01-28 10:56AM EST2,520.00215.31240.70259.00+6.88+3.30%1111337.28%
GOOGL220414C025300002022-01-28 10:56AM EST2,530.00209.01233.80250.20+6.63+3.28%119836.64%
GOOGL220414C025400002022-01-28 11:10AM EST2,540.00209.55227.00243.70+19.65+10.35%507836.50%
GOOGL220414C025500002022-01-28 11:10AM EST2,550.00203.50220.00236.40-13.20-6.09%506936.17%
GOOGL220414C025600002022-01-27 10:40AM EST2,560.00200.10214.70230.600.00-11936.15%
GOOGL220414C025700002022-01-25 3:51PM EST2,570.00151.35208.20223.300.00-21035.79%
GOOGL220414C025800002022-01-28 9:41AM EST2,580.00165.10207.70217.10+13.70+9.05%1635.64%
GOOGL220414C025900002022-01-28 2:53PM EST2,590.00187.44198.00211.00+3.04+1.65%4335.50%
GOOGL220414C026000002022-01-28 3:38PM EST2,600.00182.70195.30205.00+21.80+13.55%206735.37%
GOOGL220414C026100002022-01-27 12:19PM EST2,610.00167.60185.00195.700.00-2434.51%
GOOGL220414C026200002022-01-26 2:48PM EST2,620.00165.01178.50189.80+24.89+17.76%1834.36%
GOOGL220414C026300002022-01-27 1:17PM EST2,630.00144.87174.50188.100.00-31135.07%
GOOGL220414C026400002022-01-27 1:17PM EST2,640.00139.87168.90181.600.00-22134.76%
GOOGL220414C026500002022-01-28 3:53PM EST2,650.00162.20166.30176.60+25.90+19.00%85734.73%
GOOGL220414C026600002022-01-27 11:25AM EST2,660.00129.90158.00171.10-16.77-11.43%1934.59%
GOOGL220414C026700002022-01-27 1:10PM EST2,670.00128.45155.30165.800.00-21834.47%
GOOGL220414C026800002022-01-28 3:50PM EST2,680.00145.00147.50158.10+13.20+10.02%5933.83%
GOOGL220414C026900002022-01-24 10:18AM EST2,690.00113.80140.50155.700.00-1734.27%
GOOGL220414C027000002022-01-28 3:59PM EST2,700.00142.40135.00150.90+30.40+27.14%366234.19%
GOOGL220414C027100002022-01-28 10:12AM EST2,710.00109.80134.70140.70-13.20-10.73%22732.98%
GOOGL220414C027200002022-01-27 2:33PM EST2,720.00102.86129.80138.900.00-21933.48%
GOOGL220414C027300002022-01-28 9:37AM EST2,730.0099.20125.10134.50-12.11-10.88%11533.43%
GOOGL220414C027400002022-01-28 9:41AM EST2,740.0093.20120.50126.30-9.80-9.51%12732.57%
GOOGL220414C027500002022-01-28 3:40PM EST2,750.00108.75116.00125.70+15.96+17.20%912433.26%
GOOGL220414C027600002022-01-27 12:11PM EST2,760.00108.20106.50122.50+7.10+7.02%12533.40%
GOOGL220414C027700002022-01-28 9:37AM EST2,770.0085.20107.30116.20-8.50-9.07%11332.87%
GOOGL220414C027800002022-01-28 9:40AM EST2,780.0082.70103.20110.80+9.04+12.27%11632.51%
GOOGL220414C027900002022-01-28 1:10PM EST2,790.0091.9399.10106.90+5.73+6.65%73832.44%
GOOGL220414C028000002022-01-28 3:59PM EST2,800.0096.0095.00100.30+11.70+13.88%2514531.77%
GOOGL220414C028100002022-01-28 3:50PM EST2,810.0088.5091.4099.00+8.40+10.49%12132.22%
GOOGL220414C028200002022-01-28 9:37AM EST2,820.0067.3087.5095.00-3.29-4.66%22432.07%
GOOGL220414C028300002022-01-27 1:32PM EST2,830.0067.7482.0091.500.00-11632.00%
GOOGL220414C028400002022-01-24 12:33PM EST2,840.0055.0078.5088.000.00-15331.92%
GOOGL220414C028500002022-01-28 2:02PM EST2,850.0074.4574.5081.80+6.85+10.13%56231.21%
GOOGL220414C028600002022-01-28 9:37AM EST2,860.0058.3073.7078.40-7.40-11.26%22931.10%
GOOGL220414C028700002022-01-27 12:20PM EST2,870.0062.0070.5078.400.00-11931.75%
GOOGL220414C028800002022-01-28 9:35AM EST2,880.0055.8067.6072.00-8.30-12.95%12830.91%
GOOGL220414C028900002022-01-28 1:21PM EST2,890.0060.0064.6072.50+9.10+17.88%11531.65%
GOOGL220414C029000002022-01-28 3:59PM EST2,900.0063.8261.8066.00+15.82+32.96%8714030.73%
GOOGL220414C029100002022-01-27 10:48AM EST2,910.0053.0059.0063.200.00-16530.65%
GOOGL220414C029200002022-01-28 3:59PM EST2,920.0058.4256.3063.50+14.14+31.93%721531.31%
GOOGL220414C029300002022-01-28 10:51AM EST2,930.0043.1053.7057.80-2.80-6.10%1930.49%
GOOGL220414C029400002022-01-25 9:45AM EST2,940.0036.0051.3055.300.00-11930.42%
GOOGL220414C029500002022-01-28 3:56PM EST2,950.0048.0048.9056.00+7.04+17.19%74931.15%
GOOGL220414C029600002022-01-27 9:53AM EST2,960.0044.9844.0053.900.00-21431.16%
GOOGL220414C029700002022-01-27 12:23PM EST2,970.0039.2041.5051.500.00-21131.08%
GOOGL220414C029800002022-01-26 3:56PM EST2,980.0032.6039.5049.400.00-2731.05%
GOOGL220414C029900002022-01-27 10:27AM EST2,990.0039.0237.5047.400.00-191731.03%
GOOGL220414C030000002022-01-28 3:59PM EST3,000.0039.2535.1042.00+9.05+29.97%2913230.05%
GOOGL220414C030100002022-01-28 3:55PM EST3,010.0037.1033.5043.50+7.10+23.67%7930.97%
GOOGL220414C030200002022-01-20 9:52AM EST3,020.0047.2032.0041.500.00-11230.90%
GOOGL220414C030300002022-01-26 11:41AM EST3,030.0028.8030.0039.900.00-1830.92%
GOOGL220414C030400002022-01-24 3:48PM EST3,040.0026.8028.5038.000.00-11130.83%
GOOGL220414C030500002022-01-28 1:51PM EST3,050.0029.7529.1036.50+4.05+15.76%44930.85%
GOOGL220414C030600002022-01-26 2:53PM EST3,060.0021.2425.0035.000.00-465130.85%
GOOGL220414C030700002022-01-21 12:16PM EST3,070.0027.6226.6033.500.00-1630.84%
GOOGL220414C030800002022-01-21 10:50AM EST3,080.0032.2022.5032.000.00-1530.80%
GOOGL220414C030900002022-01-28 12:09PM EST3,090.0024.8024.0030.50+6.78+37.62%82130.75%
GOOGL220414C031000002022-01-28 3:39PM EST3,100.0022.3920.0029.40+2.23+11.06%95430.82%
GOOGL220414C031100002022-01-27 3:02PM EST3,110.0018.5218.5028.000.00-152030.76%
GOOGL220414C031200002022-01-25 3:22PM EST3,120.0019.3017.7027.000.00-11030.83%
GOOGL220414C031300002022-01-24 10:28AM EST3,130.0016.4716.5025.900.00-1430.85%
GOOGL220414C031400002022-01-24 2:36PM EST3,140.0013.7318.1024.900.00-2630.90%
GOOGL220414C031500002022-01-20 9:46AM EST3,150.0023.9914.5024.000.00-43930.96%
GOOGL220414C031600002022-01-26 1:05PM EST3,160.0015.5013.5023.000.00-1230.98%
GOOGL220414C031700002022-01-27 9:46AM EST3,170.0016.5512.5022.000.00-2430.98%
GOOGL220414C031800002022-01-24 2:36PM EST3,180.0011.3811.5021.000.00-2530.96%
GOOGL220414C031900002022-01-12 9:51AM EST3,190.0033.0014.2020.000.00--130.93%
GOOGL220414C032000002022-01-28 3:39PM EST3,200.0013.6213.4019.50+1.02+8.10%240331.10%
GOOGL220414C032100002021-12-23 1:05PM EST3,210.0074.7311.2013.600.00-3528.71%
GOOGL220414C032200002022-01-26 12:54PM EST3,220.0012.508.5018.000.00-532431.18%
GOOGL220414C032300002022-01-24 12:50PM EST3,230.009.608.0017.500.00-5731.32%
GOOGL220414C032400002021-12-27 10:13AM EST3,240.0065.407.5010.800.00-1228.22%
GOOGL220414C032500002022-01-26 1:05PM EST3,250.009.9510.0015.000.00-11930.83%
GOOGL220414C032600002022-01-19 10:56AM EST3,260.0014.856.0015.500.00-1131.44%
GOOGL220414C032700002021-11-29 9:30AM EST3,270.0066.000.000.000.00--36.25%
GOOGL220414C032800002022-01-24 3:46PM EST3,280.008.135.0014.500.00-2331.62%
GOOGL220414C033000002022-01-28 10:51AM EST3,300.007.505.6013.500.00-12431.77%
GOOGL220414C033100002021-12-23 2:12PM EST3,310.0048.385.009.200.00-5729.51%
GOOGL220414C033200002022-01-25 2:46PM EST3,320.005.927.1012.500.00-3431.87%
GOOGL220414C033300002022-01-18 12:10AM EST3,330.0014.733.0012.500.00--132.20%
GOOGL220414C033500002022-01-24 3:47PM EST3,350.005.945.9011.500.00-2732.26%
GOOGL220414C033600002021-12-14 2:34PM EST3,360.0035.0010.0013.800.00-1133.92%
GOOGL220414C033700002022-01-24 12:22PM EST3,370.006.001.5011.000.00--1032.58%
GOOGL220414C033900002021-12-31 2:27PM EST3,390.0022.201.0010.500.00-1232.88%
GOOGL220414C034000002022-01-26 11:09AM EST3,400.004.270.9010.000.00-11932.86%
GOOGL220414C034100002022-01-11 9:32AM EST3,410.009.000.8510.000.00-1133.16%
GOOGL220414C034200002022-01-03 2:00PM EST3,420.0019.000.8010.000.00-2333.46%
GOOGL220414C034300002022-01-26 11:09AM EST3,430.003.770.7510.000.00-1233.77%
GOOGL220414C034400002022-01-07 11:18AM EST3,440.007.600.7010.000.00-1134.07%
GOOGL220414C034500002022-01-24 3:46PM EST3,450.003.650.6510.000.00-10834.37%
GOOGL220414C034800002022-01-25 2:46PM EST3,480.002.820.5510.000.00-3335.26%
GOOGL220414C035000002022-01-28 11:06AM EST3,500.003.300.5010.00+0.12+3.77%3835.84%
GOOGL220414C035500002022-01-24 12:22PM EST3,550.002.900.1010.000.00-2337.28%
GOOGL220414C036000002022-01-21 1:13PM EST3,600.002.900.309.900.00-23238.61%
GOOGL220414C036500002022-01-24 12:22PM EST3,650.001.950.309.500.00-1139.68%
GOOGL220414C037000002022-01-24 12:22PM EST3,700.001.600.209.100.00-91140.69%
GOOGL220414C037500002022-01-25 12:13PM EST3,750.001.300.108.900.00-1141.82%
GOOGL220414C038000002022-01-21 9:46AM EST3,800.001.770.003.600.00-1637.16%
GOOGL220414C038500002022-01-21 11:56AM EST3,850.001.120.008.500.00-2343.99%
GOOGL220414C039000002022-01-27 9:30AM EST3,900.000.400.008.300.00-11245.02%
GOOGL220414C039500002022-01-28 12:29PM EST3,950.000.450.008.20-0.30-40.00%11246.11%
GOOGL220414C040000002022-01-25 10:21AM EST4,000.000.600.001.500.00-103637.02%
GOOGL220414C041000002022-01-10 2:08PM EST4,100.000.980.008.000.00-131349.36%
GOOGL220414C042000002022-01-11 11:48AM EST4,200.001.100.007.900.00-12051.45%
GOOGL220414C042500002022-01-19 1:43PM EST4,250.000.500.007.800.00-1352.41%
GOOGL220414C043000002021-12-30 1:33PM EST4,300.001.470.007.800.00-61953.46%
GOOGL220414C043500002022-01-24 2:18PM EST4,350.000.450.007.800.00-1454.50%
GOOGL220414C044000002022-01-10 10:40AM EST4,400.000.670.057.700.00-117250.02%
GOOGL220414C044500002022-01-03 11:26AM EST4,450.000.800.007.700.00--150.91%
GOOGL220414C045000002022-01-25 10:19AM EST4,500.000.150.055.000.00-54653.77%
Putsfür14. April 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL220414P014400002022-01-24 1:10PM EST1,440.004.900.409.500.00-22367.26%
GOOGL220414P014600002022-01-25 3:43PM EST1,460.003.350.909.700.00-319666.63%
GOOGL220414P014800002022-01-24 1:10PM EST1,480.005.700.109.900.00-11764.69%
GOOGL220414P015000002022-01-25 3:43PM EST1,500.003.950.4010.000.00-62163.77%
GOOGL220414P015200002022-01-24 1:59PM EST1,520.005.600.4510.000.00-1262.51%
GOOGL220414P015400002022-01-24 11:58AM EST1,540.006.900.5010.000.00--261.27%
GOOGL220414P015500002022-01-24 11:46AM EST1,550.006.700.5010.000.00-272860.63%
GOOGL220414P015600002022-01-24 11:24AM EST1,560.006.200.5510.000.00-352060.04%
GOOGL220414P015800002022-01-25 10:13AM EST1,580.006.500.1510.000.00-2258.41%
GOOGL220414P016000002022-01-26 9:51AM EST1,600.004.600.2010.00-0.40-8.00%1757.22%
GOOGL220414P016500002022-01-27 10:59AM EST1,650.005.200.2510.000.00-101454.22%
GOOGL220414P016600002022-01-28 1:12PM EST1,660.005.800.3010.00-1.29-18.19%2353.67%
GOOGL220414P016800002021-12-03 9:38AM EST1,680.005.750.604.800.00-131351.87%
GOOGL220414P017000002022-01-24 1:07PM EST1,700.0012.901.008.800.00-1350.88%
GOOGL220414P017200002021-12-17 9:46AM EST1,720.006.403.204.200.00-1148.50%
GOOGL220414P017400002022-01-18 3:59PM EST1,740.004.152.0011.000.00-51150.98%
GOOGL220414P017500002022-01-03 3:04PM EST1,750.002.352.2011.500.00--150.87%
GOOGL220414P017600002022-01-18 10:50AM EST1,760.004.092.6012.000.00-4450.85%
GOOGL220414P018000002022-01-26 12:37PM EST1,800.009.003.7012.800.00-72454.18%
GOOGL220414P018200002022-01-25 12:40PM EST1,820.0016.709.1013.500.00-101651.54%
GOOGL220414P018400002022-01-26 12:36PM EST1,840.0015.305.2014.000.00-112352.66%
GOOGL220414P018500002022-01-28 10:18AM EST1,850.0015.105.6014.50-2.10-12.21%2452.43%
GOOGL220414P018600002022-01-28 10:07AM EST1,860.0016.706.0015.00-3.90-18.93%1752.19%
GOOGL220414P018800002022-01-28 10:19AM EST1,880.0016.806.6012.60-5.20-23.64%4549.00%
GOOGL220414P019000002022-01-27 1:57PM EST1,900.0017.877.6016.500.00-42550.76%
GOOGL220414P019200002022-01-28 11:21AM EST1,920.0016.1010.2017.50-0.40-2.42%13150.19%
GOOGL220414P019400002022-01-28 11:05AM EST1,940.0018.5011.0018.50-3.20-14.75%2649.58%
GOOGL220414P019500002022-01-28 3:29PM EST1,950.0016.8010.0019.00-1.60-8.70%4549.26%
GOOGL220414P019600002022-01-28 10:52AM EST1,960.0020.5010.8019.50+0.70+3.54%11348.94%
GOOGL220414P019800002022-01-28 3:54PM EST1,980.0016.9016.2020.50-3.80-18.36%32848.27%
GOOGL220414P020000002022-01-28 10:33AM EST2,000.0027.0016.3021.50+0.40+1.50%28347.57%
GOOGL220414P020500002022-01-28 10:19AM EST2,050.0029.6016.2025.00+5.30+21.81%25446.23%
GOOGL220414P021000002022-01-28 11:19AM EST2,100.0030.3020.2029.00-2.90-8.73%32644.90%
GOOGL220414P021500002022-01-28 10:52AM EST2,150.0039.0024.6033.50-5.50-12.36%11443.53%
GOOGL220414P022000002022-01-28 11:19AM EST2,200.0042.3530.0039.00-6.25-12.86%926042.29%
GOOGL220414P022500002022-01-28 1:51PM EST2,250.0046.9536.5045.50-6.35-11.91%93641.12%
GOOGL220414P023000002022-01-28 3:50PM EST2,300.0050.9544.0053.00-17.05-25.07%185639.96%
GOOGL220414P023500002022-01-28 10:20AM EST2,350.0077.9053.0062.00+7.50+10.65%12438.91%
GOOGL220414P024000002022-01-28 3:00PM EST2,400.0075.8163.2072.50-14.59-16.14%314637.91%
GOOGL220414P024500002022-01-28 2:23PM EST2,450.0095.2075.0083.40-6.30-6.21%182736.65%
GOOGL220414P025000002022-01-28 3:53PM EST2,500.0098.1392.4098.50-19.47-16.56%2625136.00%
GOOGL220414P025100002022-01-28 3:25PM EST2,510.00106.0492.20100.90-0.40-0.38%16835.68%
GOOGL220414P025200002022-01-28 3:03PM EST2,520.00110.8095.20104.10-17.33-13.53%13135.52%
GOOGL220414P025300002022-01-28 10:53AM EST2,530.00128.9098.60107.50-10.10-7.27%13035.39%
GOOGL220414P025400002022-01-28 12:22PM EST2,540.00119.60101.70110.80-26.40-18.08%111735.21%
GOOGL220414P025500002022-01-28 3:38PM EST2,550.00122.32103.20117.50-18.39-13.07%134435.77%
GOOGL220414P025600002022-01-28 2:47PM EST2,560.00130.44108.60117.90-35.12-21.21%2534.93%
GOOGL220414P025700002022-01-26 3:08PM EST2,570.00164.43114.10125.000.00-33935.52%
GOOGL220414P025800002022-01-28 2:48PM EST2,580.00137.88115.00128.50-21.03-13.23%62535.32%
GOOGL220414P025900002022-01-28 1:12PM EST2,590.00139.30119.40127.20-15.03-9.74%52934.07%
GOOGL220414P026000002022-01-28 10:37AM EST2,600.00171.60125.30136.50+14.90+9.51%311335.06%
GOOGL220414P026100002022-01-25 10:11AM EST2,610.00191.43129.20140.500.00-11034.91%
GOOGL220414P026200002022-01-28 1:11PM EST2,620.00152.39133.20144.50+5.80+3.96%12834.74%
GOOGL220414P026300002022-01-24 9:32AM EST2,630.00209.51137.30148.500.00-11534.55%
GOOGL220414P026400002022-01-27 10:19AM EST2,640.00155.65137.20153.000.00-279734.44%
GOOGL220414P026500002022-01-27 11:03AM EST2,650.00157.55145.90157.500.00-1083534.31%
GOOGL220414P026600002022-01-27 3:50PM EST2,660.00194.60146.20161.000.00-12433.96%
GOOGL220414P026700002022-01-24 2:11PM EST2,670.00223.70150.80166.000.00-14133.90%
GOOGL220414P026800002022-01-27 2:25PM EST2,680.00206.08159.50165.900.00-1732.77%
GOOGL220414P026900002022-01-27 12:17PM EST2,690.00196.70164.20176.000.00-13533.73%
GOOGL220414P027000002022-01-27 2:25PM EST2,700.00217.47169.10181.000.00-221433.61%
GOOGL220414P027100002022-01-26 12:15PM EST2,710.00193.35174.10186.000.00-31433.47%
GOOGL220414P027200002022-01-25 9:57AM EST2,720.00258.74179.10191.000.00-14633.31%
GOOGL220414P027300002022-01-26 2:44PM EST2,730.00217.45181.90196.000.00-14033.13%
GOOGL220414P027400002022-01-26 2:44PM EST2,740.00216.00189.60202.000.00-16433.14%
GOOGL220414P027500002022-01-27 10:57AM EST2,750.00212.17192.30206.500.00-1014132.82%
GOOGL220414P027600002022-01-25 12:15PM EST2,760.00288.70200.60207.200.00-15231.69%
GOOGL220414P027700002022-01-28 10:21AM EST2,770.00259.93204.10217.10-8.07-3.01%19532.45%
GOOGL220414P027800002022-01-25 3:26PM EST2,780.00284.60212.00225.000.00-1735332.78%
GOOGL220414P027900002022-01-28 10:33AM EST2,790.00286.30217.80231.00+13.30+4.87%13332.69%
GOOGL220414P028000002022-01-28 10:21AM EST2,800.00279.87223.80237.00-8.43-2.92%146832.58%
GOOGL220414P028100002022-01-27 1:00PM EST2,810.00295.20228.10243.000.00-21732.45%
GOOGL220414P028200002022-01-21 10:52AM EST2,820.00222.00234.40249.800.00-31632.47%
GOOGL220414P028300002022-01-27 2:42PM EST2,830.00302.20240.60255.900.00-51932.32%
GOOGL220414P028400002022-01-27 12:05PM EST2,840.00273.30249.00262.300.00-11432.22%
GOOGL220414P028500002022-01-28 2:23PM EST2,850.00295.72255.50268.90-45.66-13.38%224332.14%
GOOGL220414P028600002022-01-27 11:45AM EST2,860.00283.40262.20274.200.00-15331.75%
GOOGL220414P028700002022-01-21 1:39PM EST2,870.00273.10264.20282.000.00-24031.90%
GOOGL220414P028800002022-01-21 1:39PM EST2,880.00280.10271.00289.000.00-21431.85%
GOOGL220414P028900002022-01-14 1:56PM EST2,890.00197.86282.90295.200.00-3431.59%
GOOGL220414P029000002022-01-28 2:42PM EST2,900.00326.01286.50302.40+6.34+1.98%831431.55%
GOOGL220414P029100002022-01-20 3:37PM EST2,910.00280.89293.50310.500.00-31631.70%
GOOGL220414P029200002022-01-03 12:27PM EST2,920.00161.10300.80317.200.00-11331.50%
GOOGL220414P029300002022-01-12 12:05PM EST2,930.00195.30310.40324.700.00-1431.47%
GOOGL220414P029400002022-01-24 9:40AM EST2,940.00414.70316.10330.900.00-1431.10%
GOOGL220414P029500002022-01-12 2:35PM EST2,950.00207.35325.90340.100.00-182331.45%
GOOGL220414P029600002022-01-12 2:35PM EST2,960.00213.95331.50347.900.00-91231.44%
GOOGL220414P029700002021-12-20 1:29PM EST2,970.00267.60388.00403.400.00-1142.89%
GOOGL220414P029800002022-01-25 10:42AM EST2,980.00455.60349.30363.700.00-2331.42%
GOOGL220414P029900002022-01-27 2:14PM EST2,990.00423.70354.50371.800.00-354231.43%
GOOGL220414P030000002022-01-28 12:21PM EST3,000.00390.60363.90379.10+10.60+2.79%13331.21%
GOOGL220414P030100002021-12-27 10:16AM EST3,010.00197.10442.50455.800.00-5748.05%
GOOGL220414P030200002022-01-21 3:50PM EST3,020.00425.90379.50396.500.00-2331.49%
GOOGL220414P030300002021-12-22 9:48AM EST3,030.00248.40439.40454.400.00-1144.21%
GOOGL220414P030500002022-01-12 2:37PM EST3,050.00274.94404.70421.600.00-4431.51%
GOOGL220414P031000002021-12-13 12:07AM EST3,100.00348.00338.50349.000.00--00.00%
GOOGL220414P031800002021-12-09 1:14PM EST3,180.00304.80454.00465.400.00-120.00%
GOOGL220414P031900002021-12-01 3:55PM EST3,190.00427.30332.00342.500.00--10.00%
GOOGL220414P032000002022-01-26 10:37AM EST3,200.00610.00538.80555.400.00-52832.34%
GOOGL220414P032200002021-12-23 2:46PM EST3,220.00360.24614.00628.700.00-82849.81%
GOOGL220414P032300002022-01-03 12:08AM EST3,230.00368.24566.90583.000.00-8832.47%
GOOGL220414P033900002022-01-26 3:03PM EST3,390.00831.59719.90737.200.00-1135.17%
GOOGL220414P034000002021-12-30 11:10AM EST3,400.00483.80730.10747.000.00--035.38%
GOOGL220414P034100002022-01-26 9:36AM EST3,410.00833.50740.10756.700.00-7735.53%
GOOGL220414P035500002022-01-19 9:36AM EST3,550.00815.10878.00894.500.00--238.41%
GOOGL220414P036000002022-01-13 10:52AM EST3,600.00789.00927.70945.000.00-11540.19%
GOOGL220414P037000002022-01-12 2:37PM EST3,700.00868.021,027.601,044.500.00--042.62%
GOOGL220414P037500002021-12-30 9:47AM EST3,750.00818.821,077.601,094.500.00-1043.97%
GOOGL220414P038000002021-12-29 3:23PM EST3,800.00866.951,127.601,144.500.00--045.28%
GOOGL220414P038500002021-12-29 3:25PM EST3,850.00917.051,177.601,194.500.00-2046.57%
GOOGL220414P039000002022-01-18 3:50PM EST3,900.001,169.961,227.601,244.000.00-1047.45%
GOOGL220414P040000002021-12-29 3:25PM EST4,000.001,066.761,327.601,344.000.00--049.90%
GOOGL220414P040500002021-12-29 3:23PM EST4,050.001,116.271,377.601,394.000.00--051.09%
GOOGL220414P045000002021-11-26 9:30AM EST4,500.001,622.601,553.501,569.400.00-100.00%