Deutsche Märkte schließen in 2 Stunden 17 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.174,75-4,51 (-0,21%)
Börsenschluss: 04:00PM EDT
2.168,01 -6,74 (-0,31%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL221216C010000002022-06-14 1:22PM EDT1,000.001,175.651,183.101,199.500.00-1172.21%
GOOGL221216C012800002022-06-17 1:12PM EDT1,280.00912.01914.50932.400.00-1359.45%
GOOGL221216C013200002022-06-21 9:36AM EDT1,320.00922.38877.60895.600.00--258.25%
GOOGL221216C013400002022-05-23 10:52AM EDT1,340.00910.50934.20947.800.00--185.07%
GOOGL221216C014000002022-06-27 9:32AM EDT1,400.00993.40803.50820.700.00-2355.21%
GOOGL221216C014200002022-06-07 10:40AM EDT1,420.00965.82785.00802.800.00--154.59%
GOOGL221216C014400002022-04-26 10:41AM EDT1,440.00992.36754.50770.500.00--151.78%
GOOGL221216C014600002022-06-27 9:32AM EDT1,460.00936.80749.50766.400.00--153.45%
GOOGL221216C015800002022-04-19 9:30AM EDT1,580.001,008.500.000.000.00--10.00%
GOOGL221216C016000002022-06-27 12:29PM EDT1,600.00771.39626.00642.800.00--251.97%
GOOGL221216C016600002022-04-27 9:36AM EDT1,660.00701.50643.50659.000.00--165.34%
GOOGL221216C016800002022-04-19 9:30AM EDT1,680.00920.100.000.000.00--10.00%
GOOGL221216C017200002022-05-06 3:36PM EDT1,720.00668.00633.50651.500.00-1171.96%
GOOGL221216C017600002022-04-19 9:30AM EDT1,760.00847.800.000.000.00--10.00%
GOOGL221216C018000002022-07-01 11:06AM EDT1,800.00448.90463.00479.60-63.52-12.40%13446.81%
GOOGL221216C018200002022-04-19 9:30AM EDT1,820.00795.230.000.000.00--20.00%
GOOGL221216C019000002022-06-23 10:11AM EDT1,900.00450.00388.50405.700.00-13444.76%
GOOGL221216C019400002022-06-02 10:12AM EDT1,940.00472.84360.50377.400.00-131043.94%
GOOGL221216C020000002022-07-01 9:51AM EDT2,000.00329.00320.10335.80-1.00-0.30%12242.59%
GOOGL221216C020500002022-06-29 12:23PM EDT2,050.00338.00289.00306.200.00-51542.14%
GOOGL221216C021000002022-07-01 2:29PM EDT2,100.00258.93258.50275.70-62.67-19.49%121241.25%
GOOGL221216C021500002022-07-01 2:19PM EDT2,150.00230.53234.00244.60-23.71-9.33%455739.99%
GOOGL221216C022000002022-07-01 3:34PM EDT2,200.00211.55208.30218.40-31.66-13.02%296739.33%
GOOGL221216C022500002022-07-01 3:52PM EDT2,250.00186.60181.70196.20-20.37-9.84%189339.07%
GOOGL221216C023000002022-07-01 2:08PM EDT2,300.00155.50162.60170.90-24.50-13.61%8813238.00%
GOOGL221216C023500002022-07-01 2:28PM EDT2,350.00140.95138.50153.10-43.95-23.77%167737.93%
GOOGL221216C024000002022-06-30 3:15PM EDT2,400.00129.10124.40131.100.00-86436.86%
GOOGL221216C024450002022-06-29 9:57AM EDT2,445.00144.90105.50118.100.00-1836.86%
GOOGL221216C024500002022-06-28 12:47PM EDT2,450.00146.75104.10116.500.00-22636.81%
GOOGL221216C024600002022-06-28 3:51PM EDT2,460.00138.00101.10115.100.00-31837.05%
GOOGL221216C024650002022-06-27 1:01PM EDT2,465.00169.97103.50109.300.00-21436.23%
GOOGL221216C024700002022-07-01 9:47AM EDT2,470.00104.00100.50110.00-71.90-40.88%11236.60%
GOOGL221216C024750002022-06-15 11:45AM EDT2,475.00117.3098.90107.800.00-1836.43%
GOOGL221216C024800002022-06-24 3:44PM EDT2,480.00174.0097.50106.300.00-2636.39%
GOOGL221216C024850002022-04-22 11:44AM EDT2,485.00249.08106.40121.300.00-1139.40%
GOOGL221216C024900002022-07-01 9:47AM EDT2,490.0098.0394.60103.80-36.47-27.12%1336.40%
GOOGL221216C024950002022-05-18 10:52AM EDT2,495.00158.4383.5086.800.00--233.40%
GOOGL221216C025000002022-07-01 12:38PM EDT2,500.0088.0093.70100.60-12.00-12.00%1013436.26%
GOOGL221216C025100002022-05-20 3:47PM EDT2,510.00101.5089.3092.400.00-1135.16%
GOOGL221216C025150002022-06-29 12:45PM EDT2,515.00111.9187.5096.700.00--536.21%
GOOGL221216C025200002022-05-26 10:00AM EDT2,520.0094.10161.50171.500.00-2250.11%
GOOGL221216C025250002022-07-01 11:49AM EDT2,525.0084.5086.9093.60-57.00-40.28%1536.06%
GOOGL221216C025300002022-06-24 3:44PM EDT2,530.00153.7583.5092.300.00-21736.03%
GOOGL221216C025350002022-06-15 9:53AM EDT2,535.0093.1082.1090.900.00--235.98%
GOOGL221216C025400002022-05-10 1:06PM EDT2,540.00157.56134.50142.800.00-1045.92%
GOOGL221216C025450002022-06-17 1:12PM EDT2,545.0084.1879.8088.500.00-8835.95%
GOOGL221216C025500002022-07-01 11:43AM EDT2,550.0079.0078.5087.30-19.60-19.88%67835.93%
GOOGL221216C025550002022-07-01 3:40PM EDT2,555.0082.2077.4085.90-28.10-25.48%1826535.87%
GOOGL221216C025600002022-06-24 10:13AM EDT2,560.00139.6976.0084.800.00-2335.86%
GOOGL221216C025650002022-04-19 2:23PM EDT2,565.00281.7897.60107.200.00--340.44%
GOOGL221216C025700002022-06-28 12:04PM EDT2,570.00103.0873.6082.300.00-11535.78%
GOOGL221216C025750002022-06-28 12:04PM EDT2,575.00101.5874.6079.200.00-1535.36%
GOOGL221216C025800002022-06-08 11:09AM EDT2,580.00144.1071.2080.000.00--2935.73%
GOOGL221216C025850002022-04-28 10:15AM EDT2,585.00144.9098.00107.200.00-1141.30%
GOOGL221216C025900002022-06-21 1:08PM EDT2,590.0096.7069.0077.900.00-1235.71%
GOOGL221216C025950002022-06-02 10:26AM EDT2,595.00117.6068.0076.600.00-2235.65%
GOOGL221216C026000002022-07-01 3:15PM EDT2,600.0068.8067.0075.40-5.50-7.40%79035.60%
GOOGL221216C026050002022-06-02 10:25AM EDT2,605.00114.6065.5074.400.00--135.60%
GOOGL221216C026100002022-07-01 3:15PM EDT2,610.0066.7064.5073.30-10.30-13.38%1535.57%
GOOGL221216C026150002022-06-06 12:41PM EDT2,615.00136.6065.9072.300.00-2435.55%
GOOGL221216C026200002022-06-30 12:34PM EDT2,620.0079.9062.5071.600.00-4635.60%
GOOGL221216C026250002022-06-02 10:24AM EDT2,625.00109.7061.5069.900.00--135.44%
GOOGL221216C026300002022-04-22 3:17PM EDT2,630.00183.5671.1080.000.00-1137.75%
GOOGL221216C026400002022-06-17 2:09PM EDT2,640.0065.6058.3067.100.00-1135.41%
GOOGL221216C026500002022-06-30 2:08PM EDT2,650.0068.7056.5065.200.00-68835.38%
GOOGL221216C026550002022-06-21 1:08PM EDT2,655.0080.5055.6062.100.00--134.88%
GOOGL221216C026600002022-06-28 2:12PM EDT2,660.0080.0057.3063.400.00-3535.35%
GOOGL221216C026700002022-05-26 11:33AM EDT2,670.0060.70109.20116.900.00--146.71%
GOOGL221216C026750002022-06-17 1:12PM EDT2,675.0057.3552.0060.700.00-102335.30%
GOOGL221216C026800002022-06-21 9:30AM EDT2,680.0059.8051.0059.800.00-1235.28%
GOOGL221216C027000002022-07-01 3:06PM EDT2,700.0049.0047.6056.40-18.00-26.87%44435.21%
GOOGL221216C027100002022-06-22 3:56PM EDT2,710.0070.8746.1054.800.00-7435.19%
GOOGL221216C027200002022-06-28 10:07AM EDT2,720.0076.0344.5053.200.00-41035.15%
GOOGL221216C027300002022-05-26 11:35AM EDT2,730.0050.2092.5099.500.00--145.61%
GOOGL221216C027500002022-06-30 9:30AM EDT2,750.0053.5040.0048.700.00-19735.07%
GOOGL221216C027600002022-05-25 9:44AM EDT2,760.0043.0066.6070.100.00--240.46%
GOOGL221216C027700002022-06-22 3:54PM EDT2,770.0058.5037.3045.900.00-1435.02%
GOOGL221216C027800002022-05-31 11:17AM EDT2,780.0066.0047.8050.100.00-2536.41%
GOOGL221216C027900002022-06-30 2:34PM EDT2,790.0044.9035.0043.400.00-1435.01%
GOOGL221216C028000002022-07-01 1:39PM EDT2,800.0033.0033.6042.20-14.42-30.41%46635.01%
GOOGL221216C028100002022-06-21 11:12AM EDT2,810.0052.5832.5041.000.00-43235.00%
GOOGL221216C028200002022-06-17 1:51PM EDT2,820.0037.7531.3039.800.00-11234.98%
GOOGL221216C028300002022-07-01 9:32AM EDT2,830.0034.2230.2036.00-3.96-10.37%21834.21%
GOOGL221216C028500002022-06-30 11:33AM EDT2,850.0036.5228.1033.800.00-10934.16%
GOOGL221216C029000002022-06-30 10:07AM EDT2,900.0027.2023.5029.100.00-42934.13%
GOOGL221216C029500002022-06-16 1:04PM EDT2,950.0025.3019.5025.000.00-29734.10%
GOOGL221216C030000002022-07-01 1:23PM EDT3,000.0018.0016.2024.60-3.40-15.89%199035.27%
GOOGL221216C030500002022-06-17 10:57AM EDT3,050.0016.4113.4018.700.00-1934.20%
GOOGL221216C031000002022-07-01 3:43PM EDT3,100.0015.4014.0018.60-4.80-23.76%123935.35%
GOOGL221216C031500002022-06-17 3:54PM EDT3,150.0014.209.0017.400.00-81735.97%
GOOGL221216C032000002022-07-01 10:28AM EDT3,200.0011.107.8015.40-3.40-23.45%13436.13%
GOOGL221216C032500002022-07-01 11:39AM EDT3,250.009.505.9014.30-4.50-32.14%12236.65%
GOOGL221216C033000002022-07-01 11:39AM EDT3,300.008.508.009.70-1.90-18.27%24234.96%
GOOGL221216C033500002022-06-30 11:05AM EDT3,350.008.807.008.900.00-11835.38%
GOOGL221216C034000002022-07-01 2:34PM EDT3,400.006.756.108.00-3.45-33.82%23935.65%
GOOGL221216C034500002022-06-30 9:32AM EDT3,450.007.505.307.200.00-11035.92%
GOOGL221216C035000002022-07-01 2:32PM EDT3,500.005.904.706.60-4.09-40.94%32736.28%
GOOGL221216C035500002022-05-16 3:11PM EDT3,550.0010.855.907.300.00-1237.76%
GOOGL221216C036000002022-06-03 9:30AM EDT3,600.009.503.605.500.00-1636.91%
GOOGL221216C037000002022-07-01 9:38AM EDT3,700.003.701.404.70-0.20-5.13%2637.62%
GOOGL221216C038000002022-06-22 10:29AM EDT3,800.005.000.454.200.00-22738.53%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL221216P010000002022-06-27 3:36PM EDT1,000.002.551.604.600.00-12053.94%
GOOGL221216P011000002022-05-20 12:45PM EDT1,100.0010.006.708.400.00-1255.27%
GOOGL221216P011200002022-07-01 2:36PM EDT1,120.007.005.0010.90+0.40+6.06%430054.47%
GOOGL221216P011400002022-06-14 3:04PM EDT1,140.0010.504.908.100.00--1251.32%
GOOGL221216P011600002022-07-01 1:22PM EDT1,160.008.705.008.80+1.00+12.99%231450.63%
GOOGL221216P011800002022-06-17 12:14PM EDT1,180.0011.325.0011.400.00-5450.97%
GOOGL221216P012000002022-06-30 11:42AM EDT1,200.009.505.0010.200.00-22951.85%
GOOGL221216P012200002022-05-24 10:59AM EDT1,220.0019.227.909.100.00--449.50%
GOOGL221216P012400002022-05-24 11:00AM EDT1,240.0020.508.609.900.00--1249.08%
GOOGL221216P012600002022-05-25 12:59PM EDT1,260.0019.607.009.000.00--147.00%
GOOGL221216P012800002022-06-16 1:19PM EDT1,280.0018.108.9014.000.00-1850.14%
GOOGL221216P013000002022-06-27 2:59PM EDT1,300.009.809.9015.100.00-51149.72%
GOOGL221216P013200002022-04-21 9:34AM EDT1,320.007.8316.4022.200.00--751.29%
GOOGL221216P013400002022-06-13 10:32AM EDT1,340.0023.9012.8020.000.00-2650.44%
GOOGL221216P013600002022-06-22 3:36PM EDT1,360.0015.8013.4020.700.00-21549.59%
GOOGL221216P013800002022-06-16 10:04AM EDT1,380.0025.0014.9022.000.00-1449.06%
GOOGL221216P014000002022-06-30 11:30AM EDT1,400.0020.0017.3023.500.00-25248.61%
GOOGL221216P014200002022-06-10 10:38AM EDT1,420.0023.9018.4025.700.00-1348.48%
GOOGL221216P014400002022-05-26 3:52PM EDT1,440.0028.7014.0016.300.00-1842.11%
GOOGL221216P014600002022-06-17 2:02PM EDT1,460.0028.3021.5029.200.00-5947.60%
GOOGL221216P014800002022-05-23 10:15AM EDT1,480.0031.2022.1023.600.00--443.71%
GOOGL221216P015000002022-07-01 9:32AM EDT1,500.0031.0025.1031.00+4.90+18.77%13445.86%
GOOGL221216P015200002022-05-31 1:51PM EDT1,520.0026.4029.0030.600.00-1344.43%
GOOGL221216P015400002022-06-29 11:16AM EDT1,540.0028.2029.0037.500.00-6945.93%
GOOGL221216P015600002022-06-16 1:24PM EDT1,560.0047.6031.3039.900.00-1945.53%
GOOGL221216P015800002022-06-27 2:19PM EDT1,580.0026.4034.3042.000.00-2844.99%
GOOGL221216P016000002022-06-24 3:59PM EDT1,600.0027.5036.3044.900.00-11844.70%
GOOGL221216P016200002022-06-28 1:00PM EDT1,620.0036.3039.3047.500.00-2244.25%
GOOGL221216P016400002022-06-27 10:09AM EDT1,640.0030.4042.0050.000.00-11643.74%
GOOGL221216P016600002022-05-13 10:30AM EDT1,660.0050.500.000.000.00-206.25%
GOOGL221216P016800002022-06-02 11:41AM EDT1,680.0041.9548.2056.500.00--243.06%
GOOGL221216P017000002022-06-30 10:03AM EDT1,700.0064.5051.6059.500.00-21842.58%
GOOGL221216P017200002022-06-28 10:07AM EDT1,720.0041.6055.1063.500.00-428242.34%
GOOGL221216P017400002022-06-29 10:25AM EDT1,740.0053.8058.8067.000.00-41141.92%
GOOGL221216P017600002022-06-29 11:28AM EDT1,760.0057.5062.6071.000.00-13341.59%
GOOGL221216P017800002022-07-01 2:37PM EDT1,780.0074.0066.7074.50+28.10+61.22%11441.09%
GOOGL221216P018000002022-06-30 2:08PM EDT1,800.0072.2070.9079.000.00-102840.80%
GOOGL221216P018200002022-06-28 12:55PM EDT1,820.0065.6075.4083.500.00-3640.46%
GOOGL221216P018400002022-06-29 11:27AM EDT1,840.0073.2080.1088.500.00-41040.18%
GOOGL221216P018600002022-07-01 9:53AM EDT1,860.0089.2087.8093.00+11.50+14.80%1539.76%
GOOGL221216P018800002022-07-01 9:53AM EDT1,880.0094.2092.9098.00-1.00-1.05%11139.39%
GOOGL221216P019000002022-06-29 1:33PM EDT1,900.0090.9095.40103.500.00-718439.10%
GOOGL221216P019200002022-06-23 10:28AM EDT1,920.0091.10101.20109.500.00-31538.85%
GOOGL221216P019400002022-06-09 11:45AM EDT1,940.0077.80104.60113.500.00-21138.16%
GOOGL221216P019600002022-06-30 12:43PM EDT1,960.00111.10114.80119.700.00-22737.87%
GOOGL221216P019800002022-07-01 10:30AM EDT1,980.00131.20117.30126.20+12.98+10.98%35237.59%
GOOGL221216P020000002022-07-01 10:51AM EDT2,000.00145.00123.90137.50+9.50+7.01%126338.17%
GOOGL221216P020500002022-07-01 10:27AM EDT2,050.00157.20142.40151.10+3.20+2.08%515536.63%
GOOGL221216P021000002022-07-01 11:58AM EDT2,100.00180.57162.80171.10+38.07+26.72%1032435.98%
GOOGL221216P021500002022-07-01 2:25PM EDT2,150.00198.95184.40197.00+10.10+5.35%69936.05%
GOOGL221216P022000002022-07-01 9:32AM EDT2,200.00224.27206.50222.50+10.41+4.87%213735.72%
GOOGL221216P022500002022-07-01 11:34AM EDT2,250.00251.09232.50248.10+35.26+16.34%524935.09%
GOOGL221216P023000002022-07-01 11:25AM EDT2,300.00282.30259.80274.60+92.30+48.58%213634.31%
GOOGL221216P023500002022-07-01 2:28PM EDT2,350.00307.85289.20302.40-19.75-6.03%143533.43%
GOOGL221216P024000002022-06-28 3:02PM EDT2,400.00285.50319.80337.000.00-14733.42%
GOOGL221216P024450002022-07-01 10:11AM EDT2,445.00367.70349.50366.90+54.32+17.33%2532.93%
GOOGL221216P024500002022-07-01 10:26AM EDT2,450.00377.70354.80370.60+58.90+18.48%33432.93%
GOOGL221216P024550002022-06-16 11:13AM EDT2,455.00399.00358.30372.500.00-81032.59%
GOOGL221216P024600002022-06-30 12:25PM EDT2,460.00352.50362.20376.000.00-201232.55%
GOOGL221216P024650002022-06-30 12:04PM EDT2,465.00362.60363.50381.400.00-41132.86%
GOOGL221216P024700002022-06-30 12:04PM EDT2,470.00366.70367.00384.900.00-21232.81%
GOOGL221216P024750002022-06-27 10:28AM EDT2,475.00279.90372.60386.700.00-2332.43%
GOOGL221216P024800002022-06-16 11:09AM EDT2,480.00423.70374.00390.900.00--332.51%
GOOGL221216P024850002022-06-30 10:01AM EDT2,485.00406.90377.50395.300.00-1232.62%
GOOGL221216P024950002022-06-23 3:48PM EDT2,495.00352.37385.00401.200.00-1432.28%
GOOGL221216P025000002022-06-23 3:48PM EDT2,500.00355.67390.30405.100.00-12532.29%
GOOGL221216P025100002022-06-16 1:20PM EDT2,510.00454.10396.00413.500.00-2432.42%
GOOGL221216P025150002022-04-18 11:37AM EDT2,515.00351.80375.50392.200.00-1227.18%
GOOGL221216P025200002022-06-27 10:03AM EDT2,520.00299.50404.80418.000.00-2431.75%
GOOGL221216P025250002022-07-01 11:25AM EDT2,525.00435.40407.20424.40+98.30+29.16%1132.25%
GOOGL221216P025300002022-06-30 10:01AM EDT2,530.00440.60412.20425.500.00-2531.67%
GOOGL221216P025350002022-07-01 12:20PM EDT2,535.00443.38414.50430.80-20.92-4.51%21031.94%
GOOGL221216P025500002022-05-24 11:28AM EDT2,550.00515.65381.00399.100.00-1721.63%
GOOGL221216P025550002022-04-21 12:16PM EDT2,555.00254.63436.50454.500.00--833.54%
GOOGL221216P025600002022-05-12 9:45AM EDT2,560.00442.05402.90417.500.00-4424.28%
GOOGL221216P025650002022-05-12 9:45AM EDT2,565.00447.00402.90414.000.00-4722.13%
GOOGL221216P025700002022-06-13 10:18AM EDT2,570.00485.77441.50460.000.00-1332.18%
GOOGL221216P025850002022-07-01 10:31AM EDT2,585.00483.30453.50471.10+483.30-2031.94%
GOOGL221216P025900002022-04-19 2:17PM EDT2,590.00246.40445.30462.500.00--229.07%
GOOGL221216P026000002022-07-01 3:14PM EDT2,600.00483.00465.00483.40+43.29+9.85%31331.94%
GOOGL221216P026100002022-05-04 12:35PM EDT2,610.00381.69401.50416.000.00-140.00%
GOOGL221216P026150002022-04-19 2:07PM EDT2,615.00256.23464.10480.200.00--128.23%
GOOGL221216P026200002022-05-04 12:35PM EDT2,620.00388.76408.50422.900.00-120.00%
GOOGL221216P026300002022-06-17 10:21AM EDT2,630.00543.00489.40507.200.00-1131.67%
GOOGL221216P026500002022-06-14 9:43AM EDT2,650.00563.30506.00523.900.00-1231.62%
GOOGL221216P026700002022-06-17 10:21AM EDT2,670.00576.40522.50540.100.00-1131.40%
GOOGL221216P026750002022-05-17 1:29PM EDT2,675.00435.00578.00595.400.00--142.64%
GOOGL221216P026900002022-06-13 2:50PM EDT2,690.00583.40539.50557.900.00-2231.54%
GOOGL221216P027000002022-06-13 2:42PM EDT2,700.00589.07548.00566.000.00-744231.40%
GOOGL221216P027100002022-06-15 1:21PM EDT2,710.00565.00556.50574.200.00-32331.26%
GOOGL221216P027200002022-06-28 3:47PM EDT2,720.00516.70565.00581.300.00-11130.81%
GOOGL221216P027300002022-07-01 9:32AM EDT2,730.00597.42574.80589.70+21.50+3.73%2730.69%
GOOGL221216P027500002022-06-30 11:33AM EDT2,750.00588.58591.50607.300.00-101330.64%
GOOGL221216P027700002022-04-29 10:09AM EDT2,770.00500.19552.70571.000.00-550.00%
GOOGL221216P027800002022-06-24 10:59AM EDT2,780.00501.48618.00635.100.00-5530.91%
GOOGL221216P027900002022-06-24 10:59AM EDT2,790.00509.58626.50642.800.00-52030.50%
GOOGL221216P028000002022-06-24 12:30PM EDT2,800.00514.00636.00653.900.00-12931.14%
GOOGL221216P028300002022-05-31 9:31AM EDT2,830.00596.10670.00684.200.00--132.12%
GOOGL221216P028500002022-06-13 1:46PM EDT2,850.00711.92681.00699.300.00-221231.08%
GOOGL221216P029000002022-06-23 1:45PM EDT2,900.00700.95727.50743.700.00-11430.37%
GOOGL221216P030000002022-06-10 9:58AM EDT3,000.00786.71822.00838.900.00-2130.77%
GOOGL221216P030500002022-06-07 1:23PM EDT3,050.00731.96870.50888.500.00-2231.75%
GOOGL221216P031000002022-07-01 11:08AM EDT3,100.00954.85919.00937.50+175.40+22.50%21532.36%
GOOGL221216P031500002022-06-30 10:53AM EDT3,150.00981.50968.00986.500.00-2432.91%
GOOGL221216P032500002022-06-30 1:41PM EDT3,250.001,045.081,067.701,086.000.00-183034.72%
GOOGL221216P033000002022-06-08 9:30AM EDT3,300.00969.251,116.901,135.500.00-1035.42%
GOOGL221216P033500002022-06-08 11:16AM EDT3,350.00992.781,167.601,186.000.00-1036.72%
GOOGL221216P034000002022-06-30 1:38PM EDT3,400.001,199.331,217.001,235.000.00-2037.03%
GOOGL221216P034500002022-06-30 1:41PM EDT3,450.001,244.481,267.101,285.500.00-16438.32%
GOOGL221216P035000002022-06-07 10:05AM EDT3,500.001,177.451,316.901,335.500.00-1039.24%
GOOGL221216P035500002022-04-22 11:39AM EDT3,550.001,122.831,361.501,379.900.00-1035.35%
GOOGL221216P036000002022-04-19 2:09PM EDT3,600.001,022.741,383.701,401.800.00--00.00%
GOOGL221216P037000002022-04-19 2:30PM EDT3,700.001,123.451,483.701,501.600.00--00.00%