Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
95,65-1,77 (-1,82%)
Börsenschluss: 04:00PM EDT
95,79 +0,14 (+0,15%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230120C000360002022-09-21 9:30AM EDT36.0066.0759.4561.600.00-16,574112.74%
GOOGL230120C000370002022-07-01 2:17PM EDT37.0071.3579.2080.700.00--160393.29%
GOOGL230120C000380002022-06-27 12:24PM EDT38.0078.8873.2078.000.00--640336.38%
GOOGL230120C000390002022-08-15 12:02AM EDT39.0069.5166.0075.500.00---280.76%
GOOGL230120C000400002022-09-07 11:10AM EDT40.0069.0055.3557.400.00-11,71797.75%
GOOGL230120C000410002022-07-15 10:00AM EDT41.0071.8080.4082.050.00--180426.93%
GOOGL230120C000420002022-09-30 3:55PM EDT42.0054.4353.6055.60-2.24-3.95%32098.49%
GOOGL230120C000430002022-08-15 12:02AM EDT43.0072.4862.0071.600.00---255.86%
GOOGL230120C000440002022-09-13 3:32PM EDT44.0061.6051.4053.500.00-14090.09%
GOOGL230120C000450002022-09-16 12:37PM EDT45.0057.0050.4052.800.00-82,27291.26%
GOOGL230120C000460002022-08-15 12:02AM EDT46.0098.4559.1068.700.00---239.92%
GOOGL230120C000470002022-08-15 12:02AM EDT47.0073.3658.1067.700.00---234.61%
GOOGL230120C000480002022-09-29 9:59AM EDT48.0050.2547.5049.650.00-978983.94%
GOOGL230120C000490002022-08-15 12:02AM EDT49.0094.0456.1065.800.00---224.90%
GOOGL230120C000500002022-09-30 3:33PM EDT50.0047.2745.7547.70-1.73-3.53%11,39982.57%
GOOGL230120C000510002022-07-15 10:00AM EDT51.0062.1070.5571.900.00--840331.93%
GOOGL230120C000520002022-08-12 2:35PM EDT52.0069.5058.9060.200.00-51,555224.67%
GOOGL230120C000530002022-08-15 12:02AM EDT53.0067.2652.1061.900.00---206.54%
GOOGL230120C000540002022-09-07 12:06PM EDT54.0055.2041.7543.950.00-530076.37%
GOOGL230120C000550002022-07-25 9:48AM EDT55.0055.2457.0561.850.00--400234.96%
GOOGL230120C000560002022-08-15 12:02AM EDT56.0050.7949.1059.000.00---194.01%
GOOGL230120C000570002022-08-15 12:02AM EDT57.0074.0948.4058.100.00---191.48%
GOOGL230120C000580002022-08-15 12:02AM EDT58.0056.3250.5052.100.00--580179.96%
GOOGL230120C000590002022-09-13 10:44AM EDT59.0047.5036.8539.500.00-240571.07%
GOOGL230120C000600002022-09-30 3:52PM EDT60.0038.1036.2538.10-0.64-1.65%144869.09%
GOOGL230120C000610002022-09-08 1:10PM EDT61.0047.9535.0537.150.00-223966.21%
GOOGL230120C000620002022-08-24 10:30AM EDT62.0052.3037.8038.900.00-220096.48%
GOOGL230120C000630002022-08-15 12:02AM EDT63.0082.0043.0052.400.00---171.52%
GOOGL230120C000640002022-08-15 12:02AM EDT64.0078.5642.0051.400.00---167.85%
GOOGL230120C000650002022-08-15 12:02AM EDT65.0066.6741.0050.500.00---164.60%
GOOGL230120C000660002022-09-19 12:55PM EDT66.0038.1530.8532.350.00-16162.50%
GOOGL230120C000670002022-09-27 10:33AM EDT67.0033.3529.9031.350.00-606060.86%
GOOGL230120C000680002022-08-25 11:09AM EDT68.0049.0032.0032.850.00-614782.74%
GOOGL230120C000690002022-08-15 12:02AM EDT69.0047.4437.2046.700.00---152.06%
GOOGL230120C000700002022-09-23 10:56AM EDT70.0031.0127.2028.600.00-51,57457.86%
GOOGL230120C000705002022-08-15 12:02AM EDT70.5069.6836.5045.400.00---150.29%
GOOGL230120C000710002022-09-29 10:02AM EDT71.0028.2526.1527.950.00-99657.32%
GOOGL230120C000715002022-08-15 12:02AM EDT71.5068.8335.4044.400.00---146.64%
GOOGL230120C000720002022-09-26 9:56AM EDT72.0029.3025.6526.350.00-219955.02%
GOOGL230120C000725002022-09-26 10:11AM EDT72.5028.8025.2026.000.00-142154.93%
GOOGL230120C000730002022-09-12 11:49AM EDT73.0039.0424.8525.500.00-8010954.61%
GOOGL230120C000735002022-08-15 12:02AM EDT73.5044.4736.5043.000.00---151.62%
GOOGL230120C000740002022-08-15 12:02AM EDT74.0043.9836.0042.200.00---149.02%
GOOGL230120C000745002022-09-20 3:30PM EDT74.5028.9723.5024.250.00-2013653.41%
GOOGL230120C000750002022-09-27 9:52AM EDT75.0026.4023.1023.750.00-1002,43652.84%
GOOGL230120C000752502022-08-12 2:30PM EDT75.2547.3035.9538.850.00-2828142.16%
GOOGL230120C000755002022-08-15 12:02AM EDT75.5020.9534.7041.000.00---145.58%
GOOGL230120C000757502022-09-26 2:14PM EDT75.7525.2522.5523.050.00-277252.38%
GOOGL230120C000760002022-08-10 11:51AM EDT76.0046.5035.1037.700.00-540138.24%
GOOGL230120C000762502022-09-23 2:24PM EDT76.2524.2022.1022.750.00-22152.34%
GOOGL230120C000765002022-09-20 1:36PM EDT76.5026.7521.1023.100.00-2251.32%
GOOGL230120C000767502022-09-20 2:22PM EDT76.7527.1021.7022.600.00-14153.02%
GOOGL230120C000770002022-09-23 3:29PM EDT77.0024.0421.5522.000.00-1011651.64%
GOOGL230120C000772502022-09-20 11:41AM EDT77.2526.9021.2521.900.00-98051.51%
GOOGL230120C000775002022-09-28 3:57PM EDT77.5025.3021.0521.700.00-22,20451.39%
GOOGL230120C000777502022-09-20 1:31PM EDT77.7525.5520.8521.650.00-78151.78%
GOOGL230120C000780002022-09-20 11:52AM EDT78.0026.4020.5521.250.00-53250.60%
GOOGL230120C000782502022-09-20 11:03AM EDT78.2526.2020.4021.100.00-22150.81%
GOOGL230120C000785002022-09-20 11:30AM EDT78.5026.0520.2020.850.00-22250.49%
GOOGL230120C000787502022-09-20 2:26PM EDT78.7525.2520.1021.000.00-55551.86%
GOOGL230120C000790002022-09-23 10:19AM EDT79.0022.6519.9020.400.00-21,35250.37%
GOOGL230120C000792502022-09-20 2:23PM EDT79.2524.9019.4520.350.00-224052.84%
GOOGL230120C000795002022-09-26 10:06AM EDT79.5023.0019.4520.050.00-14350.05%
GOOGL230120C000800002022-09-30 3:42PM EDT80.0019.7019.0019.60-0.10-0.51%21,09251.34%
GOOGL230120C000805002022-09-20 1:01PM EDT80.5023.8018.4019.400.00-710752.23%
GOOGL230120C000810002022-09-20 2:22PM EDT81.0023.4518.2518.900.00-314051.21%
GOOGL230120C000815002022-09-29 9:44AM EDT81.5019.4717.6018.750.00-224052.33%
GOOGL230120C000820002022-09-30 3:43PM EDT82.0018.1517.3018.15-0.45-2.42%520450.70%
GOOGL230120C000825002022-09-30 2:04PM EDT82.5018.2016.9517.85-0.05-0.27%42,08950.87%
GOOGL230120C000830002022-09-30 3:47PM EDT83.0017.0516.6017.30-1.50-8.09%2080949.54%
GOOGL230120C000835002022-09-30 3:08PM EDT83.5017.2016.1017.15-0.25-1.43%4812750.54%
GOOGL230120C000840002022-09-30 3:15PM EDT84.0016.6015.7516.65-0.50-2.92%331,93049.48%
GOOGL230120C000845002022-09-30 3:08PM EDT84.5016.4515.4516.30-0.25-1.50%6410649.28%
GOOGL230120C000850002022-09-30 12:47PM EDT85.0017.0015.1016.05+0.65+3.98%191,49149.62%
GOOGL230120C000860002022-09-30 10:32AM EDT86.0016.4514.4015.20+1.13+7.38%926048.29%
GOOGL230120C000870002022-09-30 12:46PM EDT87.0015.5013.6514.60+0.60+4.03%836648.28%
GOOGL230120C000875002022-09-30 12:34PM EDT87.5015.0013.2514.20+0.70+4.90%890247.71%
GOOGL230120C000880002022-09-30 11:55AM EDT88.0014.7512.8513.80+0.95+6.88%71,19747.12%
GOOGL230120C000890002022-09-30 11:55AM EDT89.0014.0512.3513.10+0.80+6.04%678446.44%
GOOGL230120C000900002022-09-30 3:50PM EDT90.0012.2011.6512.45-1.15-8.61%341,89645.94%
GOOGL230120C000910002022-09-30 11:55AM EDT91.0012.7011.0511.85-0.56-4.22%679245.62%
GOOGL230120C000920002022-09-30 11:55AM EDT92.0012.0510.5011.20+0.40+3.43%868744.98%
GOOGL230120C000925002022-09-30 10:51AM EDT92.5012.0010.4010.80+0.65+5.73%41,08244.26%
GOOGL230120C000930002022-09-30 10:21AM EDT93.0011.6010.1010.50+0.65+5.94%1239244.02%
GOOGL230120C000940002022-09-30 11:01AM EDT94.0011.059.5510.00+0.55+5.24%4045343.97%
GOOGL230120C000950002022-09-30 3:50PM EDT95.009.289.009.25-1.02-9.90%651,96842.63%
GOOGL230120C000960002022-09-30 3:10PM EDT96.008.558.458.85-1.00-10.47%10895342.90%
GOOGL230120C000970002022-09-30 3:50PM EDT97.008.257.908.05-0.70-7.82%9387241.17%
GOOGL230120C000975002022-09-30 3:31PM EDT97.508.207.657.80-0.65-7.34%1501,45241.00%
GOOGL230120C000980002022-09-30 3:28PM EDT98.007.657.407.55-0.93-10.84%1801,50240.80%
GOOGL230120C000990002022-09-30 3:54PM EDT99.007.106.957.10-0.80-10.13%6361,50140.59%
GOOGL230120C001000002022-09-30 3:56PM EDT100.006.606.456.60-0.95-12.58%88316,06440.05%
GOOGL230120C001025002022-09-30 3:31PM EDT102.505.705.405.55-0.60-9.52%5925,03239.27%
GOOGL230120C001050002022-09-30 3:59PM EDT105.004.604.504.65-0.80-14.81%3728,40638.71%
GOOGL230120C001075002022-09-30 3:52PM EDT107.503.803.703.85-0.60-13.64%1,2804,89938.11%
GOOGL230120C001100002022-09-30 3:59PM EDT110.003.053.003.15-0.65-17.57%87613,28737.51%
GOOGL230120C001125002022-09-30 3:54PM EDT112.502.502.462.54-0.58-18.83%4177,26236.89%
GOOGL230120C001150002022-09-30 3:59PM EDT115.002.041.982.06-0.31-13.19%1,68511,21136.52%
GOOGL230120C001175002022-09-30 3:58PM EDT117.501.631.601.66-0.36-18.09%1556,45536.22%
GOOGL230120C001200002022-09-30 3:59PM EDT120.001.281.281.34-0.37-22.42%1,60219,89436.02%
GOOGL230120C001225002022-09-30 3:28PM EDT122.501.121.031.09-0.21-15.79%1425,47435.99%
GOOGL230120C001250002022-09-30 3:59PM EDT125.000.880.840.88-0.20-18.52%56315,55535.91%
GOOGL230120C001275002022-09-30 3:53PM EDT127.500.710.670.72-0.08-10.13%1714,69635.99%
GOOGL230120C001300002022-09-30 3:58PM EDT130.000.570.550.60-0.13-18.57%56221,80436.23%
GOOGL230120C001325002022-09-30 3:52PM EDT132.500.490.450.49-0.08-14.04%735,30136.33%
GOOGL230120C001350002022-09-30 3:54PM EDT135.000.400.370.41-0.08-16.67%24152,38036.57%
GOOGL230120C001375002022-09-30 3:54PM EDT137.500.330.310.35-0.05-13.16%1314,96736.96%
GOOGL230120C001400002022-09-30 11:44AM EDT140.000.300.260.30-0.03-9.09%12074,90437.35%
GOOGL230120C001425002022-09-30 11:48AM EDT142.500.240.220.25-0.04-14.29%238,05237.55%
GOOGL230120C001450002022-09-30 2:51PM EDT145.000.220.190.23-0.03-12.00%24313,33138.38%
GOOGL230120C001475002022-09-30 11:41AM EDT147.500.190.160.20-0.01-5.00%2311,24238.77%
GOOGL230120C001500002022-09-30 3:41PM EDT150.000.170.150.18-0.01-5.56%8216,25339.36%
GOOGL230120C001525002022-09-30 2:55PM EDT152.500.130.120.16-0.03-18.75%403,95739.84%
GOOGL230120C001550002022-09-29 1:10PM EDT155.000.150.100.140.00-644,40940.23%
GOOGL230120C001575002022-09-30 3:02PM EDT157.500.100.090.13-0.03-23.08%22,93540.92%
GOOGL230120C001600002022-09-30 1:29PM EDT160.000.090.080.11-0.03-25.00%79,72041.02%
GOOGL230120C001625002022-09-29 10:38AM EDT162.500.100.070.110.00-1012,00742.09%
GOOGL230120C001650002022-09-29 9:34AM EDT165.000.110.060.100.00-238,39942.58%
GOOGL230120C001675002022-09-30 3:05PM EDT167.500.090.050.09-0.01-10.00%11,90142.97%
GOOGL230120C001700002022-09-29 1:48PM EDT170.000.080.050.08+0.01+14.29%35,87043.26%
GOOGL230120C001725002022-09-26 2:40PM EDT172.500.090.040.080.00-103,19644.24%
GOOGL230120C001750002022-09-29 10:00AM EDT175.000.070.040.080.00-216,10945.12%
GOOGL230120C001775002022-09-28 1:04PM EDT177.500.060.030.070.00-14,59945.31%
GOOGL230120C001800002022-09-20 10:34AM EDT180.000.070.030.060.00-66,28045.31%
GOOGL230120C001850002022-09-30 3:20PM EDT185.000.050.020.06+0.01+25.00%14,51747.07%
GOOGL230120C001900002022-09-29 1:42PM EDT190.000.040.020.060.00-11,91148.63%
GOOGL230120C001950002022-09-28 2:29PM EDT195.000.040.010.050.00-188,31049.22%
GOOGL230120C002000002022-09-28 9:30AM EDT200.000.040.010.050.00-1713,92750.78%
GOOGL230120C002050002022-09-21 10:45AM EDT205.000.040.010.040.00-352,90950.98%
GOOGL230120C002100002022-09-29 11:49AM EDT210.000.030.000.040.00-212,25852.34%
GOOGL230120C002150002022-09-29 3:30PM EDT215.000.020.000.04-0.01-33.33%36,27150.39%
GOOGL230120C002200002022-09-30 2:51PM EDT220.000.020.010.04-0.01-33.33%35,20152.73%
GOOGL230120C002250002022-09-30 3:54PM EDT225.000.010.010.02-0.01-50.00%16037,76751.56%
GOOGL230120C007200002022-06-27 12:24PM EDT720.001,616.350.000.000.00-232950.00%
GOOGL230120C007400002022-07-01 2:17PM EDT740.001,427.070.000.000.00-1850.00%
GOOGL230120C007600002022-06-27 12:24PM EDT760.001,577.550.000.000.00-23250.00%
GOOGL230120C007800002022-05-26 3:04PM EDT780.001,390.121,586.701,604.100.00-1600.00%
GOOGL230120C008000002022-07-13 1:02PM EDT800.001,470.550.000.000.00-58650.00%
GOOGL230120C008200002022-07-15 10:00AM EDT820.001,436.000.000.000.00-1950.00%
GOOGL230120C008400002022-05-05 2:17PM EDT840.001,504.701,457.001,475.400.00-210.00%
GOOGL230120C008600002021-11-10 7:53AM EDT860.001,449.572,099.002,117.500.00-210.00%
GOOGL230120C008800002021-11-10 7:53AM EDT880.001,361.002,079.502,098.000.00-120.00%
GOOGL230120C009000002022-06-22 9:58AM EDT900.001,358.200.000.000.00-211450.00%
GOOGL230120C009200002021-12-22 10:38AM EDT920.001,969.001,693.501,709.600.00-11240.00%
GOOGL230120C009400002021-11-10 7:53AM EDT940.001,467.252,020.502,039.000.00-12500.00%
GOOGL230120C009600002021-12-22 12:13PM EDT960.001,970.401,654.401,669.800.00-2390.00%
GOOGL230120C009800002022-03-30 2:30PM EDT980.001,880.801,317.101,334.000.00-4460.00%
GOOGL230120C010000002022-07-05 1:21PM EDT1,000.001,249.800.000.000.00-17050.00%
GOOGL230120C010200002022-07-15 10:00AM EDT1,020.001,241.900.000.000.00-24250.00%
GOOGL230120C010400002022-05-19 9:31AM EDT1,040.001,211.501,121.201,138.800.00-1780.00%
GOOGL230120C010600002021-11-10 7:53AM EDT1,060.001,345.211,903.001,921.500.00-2300.00%
GOOGL230120C010800002022-07-15 10:00AM EDT1,080.001,183.400.000.000.00-11550.00%
GOOGL230120C011000002022-05-19 10:27AM EDT1,100.001,165.501,065.201,081.900.00-1200.00%
GOOGL230120C011200002022-05-24 9:30AM EDT1,120.001,015.800.000.000.00-273750.00%
GOOGL230120C011400002022-04-19 3:15PM EDT1,140.001,481.751,089.001,105.500.00-16320.00%
GOOGL230120C011600002022-06-22 11:37AM EDT1,160.001,126.320.000.000.00-22950.00%
GOOGL230120C011800002022-07-13 9:31AM EDT1,180.001,094.000.000.000.00-12050.00%
GOOGL230120C012000002022-06-16 2:52PM EDT1,200.00943.981,055.501,072.800.00-1220.00%
GOOGL230120C012200002022-07-14 9:32AM EDT1,220.001,008.000.000.000.00-11250.00%
GOOGL230120C012400002022-01-25 12:11PM EDT1,240.001,344.501,353.001,367.000.00-1100.00%
GOOGL230120C012600002021-11-10 7:53AM EDT1,260.001,639.981,708.501,727.500.00-440.00%
GOOGL230120C012800002022-04-05 10:51AM EDT1,280.001,571.221,064.501,080.400.00-250.00%
GOOGL230120C013000002022-04-19 3:33PM EDT1,300.001,333.45940.50956.900.00-2160.00%
GOOGL230120C013200002022-05-05 3:28PM EDT1,320.001,029.60998.501,016.800.00-130.00%
GOOGL230120C013400002022-06-03 1:26PM EDT1,340.00985.25867.10884.600.00-110.00%
GOOGL230120C013600002022-06-06 10:11AM EDT1,360.001,056.10961.60980.100.00-370.00%
GOOGL230120C013800002022-06-03 1:26PM EDT1,380.00948.79830.70847.600.00-170.00%
GOOGL230120C014000002022-05-02 11:08AM EDT1,400.00949.06924.00939.300.00-20790.00%
GOOGL230120C014100002022-03-23 1:17PM EDT1,410.001,393.601,022.701,039.000.00-290.00%
GOOGL230120C014200002022-05-26 1:47PM EDT1,420.00793.00974.50990.300.00-150.00%
GOOGL230120C014300002022-03-23 1:19PM EDT1,430.001,376.681,004.601,021.000.00-660.00%
GOOGL230120C014400002021-11-09 1:15PM EDT1,440.001,545.421,536.501,555.000.00-1100.00%
GOOGL230120C014500002022-03-23 1:21PM EDT1,450.001,353.10984.501,002.300.00-18210.00%
GOOGL230120C014600002022-04-27 2:00PM EDT1,460.00898.49827.50844.000.00-390.00%
GOOGL230120C014700002022-04-27 2:00PM EDT1,470.00889.49818.50833.900.00-460.00%
GOOGL230120C014800002022-04-27 1:26PM EDT1,480.00879.68809.50827.300.00-140.00%
GOOGL230120C014900002022-02-11 10:30AM EDT1,490.001,317.501,151.601,163.800.00-190.00%
GOOGL230120C015000002022-06-21 3:36PM EDT1,500.00795.000.000.000.00-112650.00%
GOOGL230120C015050002022-03-23 1:43PM EDT1,505.001,298.59935.00952.900.00-8430.00%
GOOGL230120C015100002021-11-10 7:53AM EDT1,510.00419.051,470.001,488.500.00-2000.00%
GOOGL230120C015150002022-03-29 11:57AM EDT1,515.001,385.00850.90867.000.00-1410.00%
GOOGL230120C015200002022-02-03 3:42PM EDT1,520.001,417.071,154.501,173.500.00-320.00%
GOOGL230120C015250002022-01-20 1:03PM EDT1,525.001,250.351,127.201,139.800.00-110.00%
GOOGL230120C015300002021-11-10 7:53AM EDT1,530.00481.451,451.001,469.500.00--00.00%
GOOGL230120C015350002022-01-10 10:31AM EDT1,535.001,207.501,324.501,341.000.00-120.00%
GOOGL230120C015400002022-02-14 10:49AM EDT1,540.001,201.341,153.201,163.800.00-250.00%
GOOGL230120C015450002021-11-10 7:53AM EDT1,545.001,168.381,437.001,455.500.00-240.00%
GOOGL230120C015500002022-07-07 2:42PM EDT1,550.00874.530.000.000.00-111450.00%
GOOGL230120C015550002022-03-23 1:43PM EDT1,555.001,251.82892.40909.900.00-840.00%
GOOGL230120C015600002021-11-10 7:53AM EDT1,560.001,262.101,423.001,441.500.00-110.00%
GOOGL230120C015650002021-11-10 7:53AM EDT1,565.001,152.501,418.001,436.500.00-110.00%
GOOGL230120C015700002021-11-10 7:53AM EDT1,570.001,148.001,413.501,432.000.00-110.00%
GOOGL230120C015750002021-11-10 7:53AM EDT1,575.001,208.001,409.001,427.000.00-120.00%
GOOGL230120C015800002022-04-27 3:53PM EDT1,580.00771.00721.50738.700.00-1670.00%
GOOGL230120C015850002021-11-10 7:53AM EDT1,585.001,130.441,399.501,418.000.00-2120.00%
GOOGL230120C015900002022-07-15 11:55AM EDT1,590.00710.440.000.000.00-2250.00%
GOOGL230120C016000002022-06-16 2:05PM EDT1,600.00598.75690.90706.900.00-1530.00%
GOOGL230120C016100002022-07-15 11:55AM EDT1,610.00693.440.000.000.00-2550.00%
GOOGL230120C016200002022-02-17 4:45PM EDT1,620.001,109.001,145.501,160.900.00-270.00%
GOOGL230120C016300002022-03-29 3:44PM EDT1,630.001,275.00798.10816.000.00-1120.00%
GOOGL230120C016400002022-02-17 4:06PM EDT1,640.001,089.821,131.901,142.500.00-4100.00%
GOOGL230120C016500002022-07-07 2:42PM EDT1,650.00785.480.000.000.00-111150.00%
GOOGL230120C016600002022-06-30 11:13AM EDT1,660.00598.280.000.000.00-14150.00%
GOOGL230120C016700002022-05-24 3:56PM EDT1,670.00550.47646.60664.800.00-260.00%
GOOGL230120C016800002022-07-12 12:33PM EDT1,680.00702.200.000.000.00-29950.00%
GOOGL230120C016900002022-05-24 3:56PM EDT1,690.00534.79630.60648.100.00-650.00%
GOOGL230120C017000002022-07-06 3:23PM EDT1,700.00686.000.000.000.00-28050.00%
GOOGL230120C017200002022-05-24 3:56PM EDT1,720.00511.92606.50622.600.00-12130.00%
GOOGL230120C017400002022-05-25 9:49AM EDT1,740.00476.64622.10637.000.00-2180.00%
GOOGL230120C017500002022-06-28 9:41AM EDT1,750.00660.530.000.000.00-54650.00%
GOOGL230120C017600002022-05-09 10:24AM EDT1,760.00625.78659.80674.400.00-6590.00%
GOOGL230120C017800002022-06-24 10:00AM EDT1,780.00623.800.000.000.00-13850.00%
GOOGL230120C018000002022-07-15 9:48AM EDT1,800.00531.700.000.000.00-19550.00%
GOOGL230120C018200002022-06-28 9:45AM EDT1,820.00594.180.000.000.00-104050.00%
GOOGL230120C018400002022-05-27 3:44PM EDT1,840.00511.50606.00622.200.00-2350.00%
GOOGL230120C018500002022-06-28 9:45AM EDT1,850.00569.980.000.000.00-55550.00%
GOOGL230120C018600002022-05-23 3:57PM EDT1,860.00488.35484.60502.800.00-3150.00%
GOOGL230120C018800002022-06-30 9:51AM EDT1,880.00426.300.000.000.00-41350.00%
GOOGL230120C019000002022-07-07 3:26PM EDT1,900.00580.700.000.000.00-258750.00%
GOOGL230120C019200002022-06-30 9:51AM EDT1,920.00397.500.000.000.00-23550.00%
GOOGL230120C019400002022-06-30 9:52AM EDT1,940.00379.200.000.000.00-23250.00%
GOOGL230120C019500002022-06-30 9:51AM EDT1,950.00377.200.000.000.00-25350.00%
GOOGL230120C019600002022-06-30 9:50AM EDT1,960.00369.600.000.000.00-24950.00%
GOOGL230120C019800002022-07-13 9:51AM EDT1,980.00409.800.000.000.00-24350.00%
GOOGL230120C020000002022-07-14 10:09AM EDT2,000.00347.250.000.000.00-336650.00%
GOOGL230120C020500002022-07-15 3:22PM EDT2,050.00347.250.000.000.00-312150.00%
GOOGL230120C021000002022-07-13 11:36AM EDT2,100.00340.300.000.000.00-219350.00%
GOOGL230120C021500002022-07-15 2:58PM EDT2,150.00284.700.000.000.00-19950.00%
GOOGL230120C022000002022-07-15 3:45PM EDT2,200.00258.000.000.000.00-1431850.00%
GOOGL230120C022500002022-07-15 3:59PM EDT2,250.00234.000.000.000.00-1814850.00%
GOOGL230120C023000002022-07-15 12:32PM EDT2,300.00208.680.000.000.00-1839150.00%
GOOGL230120C023500002022-07-15 3:59PM EDT2,350.00188.000.000.000.00-519650.00%
GOOGL230120C024000002022-07-15 3:02PM EDT2,400.00161.600.000.000.00-849750.00%
GOOGL230120C024500002022-07-15 2:03PM EDT2,450.00143.500.000.000.00-1918550.00%
GOOGL230120C025000002022-07-15 3:59PM EDT2,500.00127.980.000.000.00-958850.00%
GOOGL230120C025500002022-07-15 12:10PM EDT2,550.00112.400.000.000.00-316550.00%
GOOGL230120C026000002022-07-15 2:47PM EDT2,600.0096.000.000.000.00-4476950.00%
GOOGL230120C026500002022-07-15 12:07PM EDT2,650.0085.900.000.000.00-316050.00%
GOOGL230120C027000002022-07-15 1:27PM EDT2,700.0074.800.000.000.00-62,76250.00%
GOOGL230120C027500002022-07-15 3:05PM EDT2,750.0061.680.000.000.00-827550.00%
GOOGL230120C028000002022-07-15 3:05PM EDT2,800.0053.210.000.000.00-132,74650.00%
GOOGL230120C028500002022-07-15 3:32PM EDT2,850.0047.200.000.000.00-3337050.00%
GOOGL230120C029000002022-07-15 1:19PM EDT2,900.0040.800.000.000.00-564050.00%
GOOGL230120C029500002022-07-15 12:13PM EDT2,950.0035.800.000.000.00-1928450.00%
GOOGL230120C030000002022-07-15 1:19PM EDT3,000.0030.600.000.000.00-1278350.00%
GOOGL230120C030500002022-07-15 3:26PM EDT3,050.0026.000.000.000.00-4415550.00%
GOOGL230120C031000002022-07-15 12:38PM EDT3,100.0023.300.000.000.00-5719750.00%
GOOGL230120C031500002022-07-15 10:36AM EDT3,150.0020.820.000.000.00-115150.00%
GOOGL230120C032000002022-07-15 12:54PM EDT3,200.0017.200.000.000.00-340250.00%
GOOGL230120C032500002022-07-13 1:47PM EDT3,250.0018.600.000.000.00-112150.00%
GOOGL230120C033000002022-07-13 3:25PM EDT3,300.0016.400.000.000.00-336450.00%
GOOGL230120C033500002022-07-14 12:47PM EDT3,350.0012.000.000.000.00-28750.00%
GOOGL230120C034000002022-07-15 3:41PM EDT3,400.0010.800.000.000.00-1929150.00%
GOOGL230120C034500002022-07-15 3:47PM EDT3,450.009.400.000.000.00-118850.00%
GOOGL230120C035000002022-07-15 1:09PM EDT3,500.009.400.000.000.00-389250.00%
GOOGL230120C035500002022-07-08 10:20AM EDT3,550.0015.200.000.000.00-123550.00%
GOOGL230120C036000002022-07-12 3:44PM EDT3,600.009.200.000.000.00-533950.00%
GOOGL230120C037000002022-07-14 11:53AM EDT3,700.005.900.000.000.00-422350.00%
GOOGL230120C038000002022-07-13 1:04PM EDT3,800.005.980.000.000.00-29950.00%
GOOGL230120C039000002022-07-14 12:57PM EDT3,900.004.000.000.000.00-1841550.00%
GOOGL230120C040000002022-07-14 9:33AM EDT4,000.003.750.000.000.00-178750.00%
GOOGL230120C041000002022-07-13 12:11PM EDT4,100.003.700.000.000.00-114550.00%
GOOGL230120C042000002022-07-15 3:30PM EDT4,200.002.700.000.000.00-463150.00%
GOOGL230120C043000002022-07-15 11:06AM EDT4,300.002.370.000.000.00-231450.00%
GOOGL230120C044000002022-07-13 11:23AM EDT4,400.002.920.000.000.00-124250.00%
GOOGL230120C045000002022-07-15 9:37AM EDT4,500.002.800.000.000.00-41,90950.00%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230120P000360002022-09-30 1:51PM EDT36.000.040.030.070.00-5018,26571.68%
GOOGL230120P000370002022-09-29 2:26PM EDT37.000.050.040.060.00-3964,98769.92%
GOOGL230120P000380002022-09-29 10:15AM EDT38.000.050.040.080.00-104,68569.53%
GOOGL230120P000390002022-09-30 9:58AM EDT39.000.060.050.090.00-51,94968.95%
GOOGL230120P000400002022-09-29 9:30AM EDT40.000.070.060.100.00-171,32368.16%
GOOGL230120P000410002022-09-29 10:07AM EDT41.000.080.070.110.00-53,65867.38%
GOOGL230120P000420002022-09-30 2:56PM EDT42.000.100.080.120.00-1298,59666.60%
GOOGL230120P000430002022-09-30 1:17PM EDT43.000.100.090.130.00-604,57865.63%
GOOGL230120P000440002022-09-27 11:54AM EDT44.000.100.100.140.00-133,69364.75%
GOOGL230120P000450002022-09-30 10:24AM EDT45.000.130.120.160.00-1085,71164.45%
GOOGL230120P000460002022-09-30 10:24AM EDT46.000.130.130.17-0.01-7.14%8741,59463.38%
GOOGL230120P000470002022-09-30 10:24AM EDT47.000.140.150.19-0.02-12.50%73474262.79%
GOOGL230120P000480002022-09-30 10:24AM EDT48.000.160.170.21-0.02-11.11%9352,03862.21%
GOOGL230120P000490002022-09-30 3:59PM EDT49.000.210.200.22+0.01+5.00%6234,49361.52%
GOOGL230120P000500002022-09-30 3:21PM EDT50.000.220.210.250.00-154,88160.74%
GOOGL230120P000510002022-09-30 2:47PM EDT51.000.250.230.270.00-981,46759.91%
GOOGL230120P000520002022-09-30 10:24AM EDT52.000.230.260.29-0.03-11.54%546359.23%
GOOGL230120P000530002022-09-29 10:07AM EDT53.000.290.280.320.00-1003,44858.50%
GOOGL230120P000540002022-09-30 11:37AM EDT54.000.270.310.35-0.05-15.62%3083,92057.81%
GOOGL230120P000550002022-09-30 11:41AM EDT55.000.300.340.38-0.05-14.29%1116,10057.13%
GOOGL230120P000560002022-09-30 12:00PM EDT56.000.340.370.41-0.04-10.53%1131,96656.35%
GOOGL230120P000570002022-09-30 12:13PM EDT57.000.400.400.44-0.02-4.76%1052,24155.57%
GOOGL230120P000580002022-09-29 12:10PM EDT58.000.440.440.480.00-761,88054.93%
GOOGL230120P000590002022-09-29 10:07AM EDT59.000.490.480.520.00-11286454.25%
GOOGL230120P000600002022-09-30 3:26PM EDT60.000.530.520.55+0.03+6.00%1235,47053.42%
GOOGL230120P000610002022-09-30 3:59PM EDT61.000.580.560.61+0.02+3.57%243,16452.83%
GOOGL230120P000620002022-09-30 3:58PM EDT62.000.630.610.66+0.04+6.78%142,71352.20%
GOOGL230120P000630002022-09-30 11:40AM EDT63.000.570.670.71-0.06-9.52%1850651.56%
GOOGL230120P000640002022-09-30 10:00AM EDT64.000.630.730.77-0.09-12.50%152,72050.98%
GOOGL230120P000650002022-09-30 3:41PM EDT65.000.780.790.83+0.04+5.41%534,29650.32%
GOOGL230120P000660002022-09-30 10:22AM EDT66.000.770.860.90-0.05-6.10%481,82650.02%
GOOGL230120P000670002022-09-30 11:38AM EDT67.000.780.940.98+0.02+2.63%211,49649.51%
GOOGL230120P000680002022-09-30 3:42PM EDT68.001.001.021.06-0.02-1.96%342,26448.93%
GOOGL230120P000690002022-09-30 12:20PM EDT69.000.981.091.14-0.14-12.50%1888848.27%
GOOGL230120P000700002022-09-30 11:01AM EDT70.001.011.191.23-0.17-14.41%207,42947.66%
GOOGL230120P000705002022-09-30 3:21PM EDT70.501.221.231.28-0.03-2.40%2456847.40%
GOOGL230120P000710002022-09-30 3:22PM EDT71.001.271.301.34-0.08-5.93%101,44547.22%
GOOGL230120P000715002022-09-30 3:36PM EDT71.501.321.351.39+0.18+15.79%930246.92%
GOOGL230120P000720002022-09-30 11:36AM EDT72.001.211.401.44-0.25-17.12%1048846.61%
GOOGL230120P000725002022-09-30 3:17PM EDT72.501.431.471.50-0.05-3.38%251,56246.36%
GOOGL230120P000730002022-09-30 11:37AM EDT73.001.251.521.56-0.33-20.89%3752346.12%
GOOGL230120P000735002022-09-30 12:18PM EDT73.501.461.571.62-0.18-10.98%4287845.84%
GOOGL230120P000740002022-09-30 3:37PM EDT74.001.611.641.69-0.09-5.29%261,88445.63%
GOOGL230120P000745002022-09-30 11:50AM EDT74.501.471.701.75-0.24-14.04%2428245.34%
GOOGL230120P000750002022-09-30 3:58PM EDT75.001.791.771.82+0.06+3.47%236,65845.09%
GOOGL230120P000752502022-09-30 11:10AM EDT75.251.481.801.85-0.35-19.13%1416944.92%
GOOGL230120P000755002022-09-30 11:10AM EDT75.501.511.841.89-0.36-19.25%2325544.84%
GOOGL230120P000757502022-09-30 11:21AM EDT75.751.521.881.93-0.07-4.40%625444.74%
GOOGL230120P000760002022-09-30 3:37PM EDT76.001.881.911.96+0.07+3.87%2668544.56%
GOOGL230120P000762502022-09-30 3:54PM EDT76.251.961.952.00-0.02-1.01%1114544.46%
GOOGL230120P000765002022-09-30 3:56PM EDT76.502.011.982.04-0.04-1.95%3482744.35%
GOOGL230120P000767502022-09-30 3:42PM EDT76.751.992.022.08-0.04-1.97%1523644.24%
GOOGL230120P000770002022-09-30 3:54PM EDT77.002.072.062.12+0.01+0.49%1889244.12%
GOOGL230120P000772502022-09-30 11:10AM EDT77.251.732.102.16-0.45-20.64%1716743.99%
GOOGL230120P000775002022-09-30 11:42AM EDT77.501.822.142.20-0.21-10.34%1645143.87%
GOOGL230120P000777502022-09-30 3:56PM EDT77.752.212.182.24+0.43+24.16%3827943.74%
GOOGL230120P000780002022-09-30 3:15PM EDT78.002.202.232.28+0.07+3.29%2649543.60%
GOOGL230120P000782502022-09-30 11:47AM EDT78.251.932.272.33-0.40-17.17%302,08643.53%
GOOGL230120P000785002022-09-30 3:42PM EDT78.502.272.312.37-0.07-2.99%2680543.38%
GOOGL230120P000787502022-09-30 11:28AM EDT78.751.902.362.42-0.41-17.75%793843.31%
GOOGL230120P000790002022-09-30 3:15PM EDT79.002.362.402.46-0.06-2.48%2247343.15%
GOOGL230120P000792502022-09-30 2:25PM EDT79.252.302.452.51-0.19-7.63%3233643.07%
GOOGL230120P000795002022-09-30 12:17PM EDT79.502.412.492.55-0.11-4.37%162,93942.90%
GOOGL230120P000800002022-09-30 3:52PM EDT80.002.592.592.65+0.06+2.37%1035,29342.70%
GOOGL230120P000805002022-09-30 12:48PM EDT80.502.562.712.75-0.07-2.66%4191642.48%
GOOGL230120P000810002022-09-30 12:48PM EDT81.002.442.802.85-0.12-4.69%441,53442.24%
GOOGL230120P000815002022-09-30 2:53PM EDT81.502.782.892.96+0.03+1.09%261,00942.04%
GOOGL230120P000820002022-09-30 3:15PM EDT82.002.963.003.10-0.03-1.00%351,59942.02%
GOOGL230120P000825002022-09-30 2:24PM EDT82.502.923.103.20-0.28-8.75%402,68141.71%
GOOGL230120P000830002022-09-30 2:53PM EDT83.003.103.203.30+0.05+1.64%203,06341.39%
GOOGL230120P000835002022-09-30 3:15PM EDT83.503.303.353.45+0.20+6.45%1956441.36%
GOOGL230120P000840002022-09-30 3:47PM EDT84.003.403.453.55+0.20+6.25%2251341.00%
GOOGL230120P000845002022-09-30 11:08AM EDT84.503.003.553.70-0.30-9.09%5372740.92%
GOOGL230120P000850002022-09-30 3:47PM EDT85.003.703.703.80+0.30+8.82%753,83840.53%
GOOGL230120P000860002022-09-30 3:19PM EDT86.004.004.004.10+0.33+8.99%383,04240.25%
GOOGL230120P000870002022-09-30 3:31PM EDT87.004.104.254.40+0.15+3.80%371,04339.89%
GOOGL230120P000875002022-09-30 3:31PM EDT87.504.254.404.55-0.23-5.13%561,20839.67%
GOOGL230120P000880002022-09-30 3:15PM EDT88.004.504.554.70+0.25+5.88%3798539.44%
GOOGL230120P000890002022-09-30 3:31PM EDT89.004.904.905.00+0.30+6.52%591,30638.90%
GOOGL230120P000900002022-09-30 3:46PM EDT90.005.355.255.35+0.50+10.31%1226,60638.55%
GOOGL230120P000910002022-09-30 2:38PM EDT91.005.305.555.70+0.05+0.95%563,14738.10%
GOOGL230120P000920002022-09-30 3:33PM EDT92.005.825.956.10+0.34+6.20%523,03937.82%
GOOGL230120P000925002022-09-30 3:40PM EDT92.506.106.156.30+0.10+1.67%675,00937.63%
GOOGL230120P000930002022-09-30 2:53PM EDT93.006.256.356.50+0.35+5.93%9063137.44%
GOOGL230120P000940002022-09-30 3:00PM EDT94.006.606.756.90+0.35+5.60%471,99036.96%
GOOGL230120P000950002022-09-30 3:50PM EDT95.007.157.207.35+0.10+1.42%83919,58036.65%
GOOGL230120P000960002022-09-30 2:43PM EDT96.007.307.657.80-0.25-3.31%571,51236.23%
GOOGL230120P000970002022-09-30 3:52PM EDT97.008.108.108.30+0.14+1.76%562,94935.96%
GOOGL230120P000975002022-09-30 3:52PM EDT97.508.408.408.55+0.30+3.70%1145,50435.79%
GOOGL230120P000980002022-09-30 3:54PM EDT98.008.608.658.80+0.25+2.99%2038,91535.59%
GOOGL230120P000990002022-09-30 3:52PM EDT99.009.139.159.30+0.23+2.58%935,43035.12%
GOOGL230120P001000002022-09-30 3:52PM EDT100.009.659.709.85+0.50+5.46%21523,36034.80%
GOOGL230120P001025002022-09-30 2:18PM EDT102.5010.5010.8011.60-0.45-4.11%1076,46535.38%
GOOGL230120P001050002022-09-30 1:44PM EDT105.0012.0012.6513.20-0.28-2.28%514,26834.67%
GOOGL230120P001075002022-09-30 3:31PM EDT107.5014.0514.1015.00+0.45+3.31%408,28934.39%
GOOGL230120P001100002022-09-30 3:57PM EDT110.0016.4516.0016.70+0.45+2.81%1,04610,80232.91%
GOOGL230120P001125002022-09-30 3:57PM EDT112.5018.4017.9518.70+0.50+2.79%939,45432.56%
GOOGL230120P001150002022-09-30 2:42PM EDT115.0019.5020.1520.65+0.60+3.17%23215,86731.15%
GOOGL230120P001175002022-09-30 3:27PM EDT117.5022.2022.1522.85+0.10+0.45%46,63730.96%
GOOGL230120P001200002022-09-30 11:29AM EDT120.0022.0024.4525.20-2.50-10.20%10514,11931.69%
GOOGL230120P001225002022-09-30 2:07PM EDT122.5026.1926.8527.55-0.53-1.98%307,27932.08%
GOOGL230120P001250002022-09-30 2:07PM EDT125.0028.4929.1529.85+0.44+1.57%3110,11931.47%
GOOGL230120P001275002022-09-29 10:03AM EDT127.5030.7531.0532.900.00-98,10539.58%
GOOGL230120P001300002022-09-27 12:12PM EDT130.0032.5534.0035.350.00-16011,14140.92%
GOOGL230120P001325002022-09-26 9:36AM EDT132.5036.3536.0537.75+2.19+6.41%24,90541.63%
GOOGL230120P001350002022-09-29 9:33AM EDT135.0037.1138.3540.750.00-13,15248.44%
GOOGL230120P001375002022-09-29 9:45AM EDT137.5040.5040.8543.000.00-393047.75%
GOOGL230120P001400002022-09-30 3:26PM EDT140.0044.0543.8045.10+1.34+3.14%4521,53944.78%
GOOGL230120P001425002022-09-30 3:26PM EDT142.5046.5545.8547.95+4.45+10.57%39028050.49%
GOOGL230120P001450002022-09-30 3:26PM EDT145.0048.8048.6550.25+3.50+7.73%1406049.73%
GOOGL230120P001475002022-09-30 3:26PM EDT147.5051.5050.9052.85+4.55+9.69%40020052.44%
GOOGL230120P001500002022-09-30 3:34PM EDT150.0054.1053.7055.40+4.60+9.29%29614054.52%
GOOGL230120P001525002022-09-28 1:40PM EDT152.5052.9555.9057.950.00-252056.54%
GOOGL230120P001550002022-09-28 1:40PM EDT155.0055.4558.3060.350.00-253056.76%
GOOGL230120P001575002022-09-30 3:26PM EDT157.5061.5561.1562.70+4.70+8.27%20010056.15%
GOOGL230120P001600002022-09-30 3:26PM EDT160.0064.0063.7565.50+2.55+4.15%83040061.30%
GOOGL230120P001625002022-08-03 10:09AM EDT162.5044.5651.9054.150.00-800.00%
GOOGL230120P001650002022-08-10 2:57PM EDT165.0045.5054.4555.350.00-200.00%
GOOGL230120P001675002022-07-15 9:47AM EDT167.5056.1645.2046.700.00--00.00%
GOOGL230120P001700002022-08-11 9:44AM EDT170.0048.7058.6560.150.00-200.00%
GOOGL230120P001725002022-07-26 11:42AM EDT172.5067.1057.1558.050.00-2000.00%
GOOGL230120P001750002022-09-30 3:26PM EDT175.0078.9578.6080.15+4.45+5.97%22510064.04%
GOOGL230120P001775002022-08-15 12:00AM EDT177.5060.2963.8073.000.00---0.00%
GOOGL230120P001800002022-09-30 3:26PM EDT180.0084.0583.5084.85+0.75+0.90%1608060.94%
GOOGL230120P001850002022-08-15 12:00AM EDT185.0055.5971.3080.900.00---0.00%
GOOGL230120P001900002022-09-30 3:34PM EDT190.0093.8593.2594.80+3.40+3.76%604063.87%
GOOGL230120P001950002022-08-15 12:00AM EDT195.0074.5481.3090.900.00---0.00%
GOOGL230120P002000002022-08-15 12:00AM EDT200.0085.4286.3095.900.00---0.00%
GOOGL230120P002050002022-09-30 3:26PM EDT205.00108.35108.45110.50+3.90+3.73%1458058.20%
GOOGL230120P002100002022-08-25 3:35PM EDT210.0093.85110.30112.400.00-1100.00%
GOOGL230120P002150002022-08-25 3:35PM EDT215.0098.90115.20117.400.00-700.00%
GOOGL230120P002200002022-08-15 12:00AM EDT220.00105.23106.30116.300.00---0.00%
GOOGL230120P002250002022-08-26 10:30AM EDT225.00112.00125.50127.400.00-400.00%
GOOGL230120P007200002022-07-14 3:55PM EDT720.000.900.000.000.00-49070.00%
GOOGL230120P007400002022-07-12 2:32PM EDT740.000.600.000.000.00-192310.00%
GOOGL230120P007600002022-06-13 1:56PM EDT760.002.400.451.600.00-12340.00%
GOOGL230120P007800002022-05-26 3:11PM EDT780.001.400.001.700.00-1970.00%
GOOGL230120P008000002022-06-30 9:39AM EDT800.001.500.000.000.00-4530.00%
GOOGL230120P008200002022-07-15 10:00AM EDT820.000.950.000.000.00-21810.00%
GOOGL230120P008400002022-05-13 12:07PM EDT840.002.400.653.100.00-14120.00%
GOOGL230120P008600002022-03-14 9:30AM EDT860.002.000.000.000.00-11830.00%
GOOGL230120P008800002022-05-12 2:35PM EDT880.005.001.303.700.00-201770.00%
GOOGL230120P009000002022-06-22 9:58AM EDT900.002.560.000.000.00-22750.00%
GOOGL230120P009200002022-05-27 12:51PM EDT920.003.711.053.200.00-4720.00%
GOOGL230120P009400002022-05-24 9:32AM EDT940.005.512.354.200.00-42300.00%
GOOGL230120P009600002022-05-24 9:32AM EDT960.006.032.654.500.00-3870.00%
GOOGL230120P009800002022-06-02 2:52PM EDT980.002.753.905.600.00-12220.00%
GOOGL230120P010000002022-06-30 10:18AM EDT1,000.005.900.000.000.00-12490.00%
GOOGL230120P010200002022-07-13 11:21AM EDT1,020.004.100.000.000.00-1660.00%
GOOGL230120P010400002022-07-11 10:21AM EDT1,040.004.100.000.000.00-1200.00%
GOOGL230120P010600002022-07-11 10:12AM EDT1,060.004.500.000.000.00-11700.00%
GOOGL230120P010800002022-05-23 3:08PM EDT1,080.006.705.707.500.00-11860.00%
GOOGL230120P011000002022-07-15 10:09AM EDT1,100.005.600.000.000.00-53830.00%
GOOGL230120P011200002022-05-25 3:47PM EDT1,120.0012.504.606.800.00-1900.00%
GOOGL230120P011400002022-06-27 1:30PM EDT1,140.006.100.000.000.00-10950.00%
GOOGL230120P011600002022-07-01 1:21PM EDT1,160.0010.970.000.000.00-1930.00%
GOOGL230120P011800002022-06-30 10:02AM EDT1,180.0012.200.000.000.00-1290.00%
GOOGL230120P012000002022-07-14 11:09AM EDT1,200.0010.200.000.000.00-32620.00%
GOOGL230120P012200002022-05-26 1:35PM EDT1,220.0016.007.309.500.00-31560.00%
GOOGL230120P012400002022-07-01 12:13PM EDT1,240.0014.900.000.000.00-11390.00%
GOOGL230120P012600002022-07-01 12:39PM EDT1,260.0015.800.000.000.00-1200.00%
GOOGL230120P012800002022-06-30 10:38AM EDT1,280.0017.600.000.000.00-21400.00%
GOOGL230120P013000002022-07-15 9:44AM EDT1,300.0013.000.000.000.00-12090.00%
GOOGL230120P013200002022-05-26 11:45AM EDT1,320.0022.9010.9013.100.00-4910.00%
GOOGL230120P013400002022-05-26 11:44AM EDT1,340.0024.7011.8014.000.00-4720.00%
GOOGL230120P013600002022-07-01 2:49PM EDT1,360.0022.000.000.000.00-11120.00%
GOOGL230120P013800002022-06-21 3:54PM EDT1,380.0019.600.000.000.00-2470.00%
GOOGL230120P014000002022-07-14 3:38PM EDT1,400.0020.500.000.000.00-23760.00%
GOOGL230120P014100002022-05-26 11:44AM EDT1,410.0030.5015.2017.600.00-2280.00%
GOOGL230120P014200002022-06-30 11:41AM EDT1,420.0026.300.000.000.00-1670.00%
GOOGL230120P014300002022-07-14 12:57PM EDT1,430.0024.400.000.000.00-4130.00%
GOOGL230120P014400002022-06-30 11:41AM EDT1,440.0028.100.000.000.00-150.00%
GOOGL230120P014500002022-07-15 12:30PM EDT1,450.0022.400.000.000.00-27750.00%
GOOGL230120P014600002022-07-14 9:43AM EDT1,460.0028.940.000.000.00-2150.00%
GOOGL230120P014700002022-05-26 12:32PM EDT1,470.0037.1018.8021.500.00-1390.00%
GOOGL230120P014800002022-05-26 12:32PM EDT1,480.0038.3019.4022.200.00-1840.00%
GOOGL230120P014900002022-07-14 12:57PM EDT1,490.0029.900.000.000.00-4110.00%
GOOGL230120P015000002022-07-15 3:43PM EDT1,500.0026.500.000.000.00-12470.00%
GOOGL230120P015050002022-05-26 2:25PM EDT1,505.0039.8021.1024.000.00-13180.00%
GOOGL230120P015100002022-07-14 9:50AM EDT1,510.0033.450.000.000.00-4120.00%
GOOGL230120P015150002022-05-26 12:19PM EDT1,515.0042.0021.9024.800.00-350.00%
GOOGL230120P015200002022-06-28 1:33PM EDT1,520.0031.000.000.000.00-1330.00%
GOOGL230120P015250002022-06-27 10:51AM EDT1,525.0024.900.000.000.00-770.00%
GOOGL230120P015300002022-07-14 11:09AM EDT1,530.0034.600.000.000.00-2180.00%
GOOGL230120P015350002022-05-26 11:43AM EDT1,535.0046.6923.4026.400.00-1100.00%
GOOGL230120P015400002022-07-14 9:50AM EDT1,540.0036.850.000.000.00-2400.00%
GOOGL230120P015450002022-05-26 12:27PM EDT1,545.0047.2024.2027.200.00-160.00%
GOOGL230120P015500002022-05-26 11:41AM EDT1,550.0049.1024.6027.500.00-1200.00%
GOOGL230120P015550002022-05-26 11:43AM EDT1,555.0049.6025.0028.100.00-190.00%
GOOGL230120P015600002022-07-14 11:09AM EDT1,560.0038.130.000.000.00-2170.00%
GOOGL230120P015650002022-05-26 11:43AM EDT1,565.0051.0925.8029.000.00-11040.00%
GOOGL230120P015700002022-05-26 2:13PM EDT1,570.0048.7026.2029.400.00-3370.00%
GOOGL230120P015750002022-05-26 11:44AM EDT1,575.0052.7026.7029.900.00-5110.00%
GOOGL230120P015800002022-07-14 10:33AM EDT1,580.0041.600.000.000.00-2100.00%
GOOGL230120P015850002022-05-26 11:43AM EDT1,585.0054.2027.5030.800.00-190.00%
GOOGL230120P015900002022-07-14 9:33AM EDT1,590.0042.000.000.000.00-11440.00%
GOOGL230120P016000002022-07-14 10:31AM EDT1,600.0045.100.000.000.00-22420.00%
GOOGL230120P016100002022-05-26 11:44AM EDT1,610.0058.4029.8033.200.00-1420.00%
GOOGL230120P016200002022-07-07 1:55PM EDT1,620.0034.000.000.000.00-1650.00%
GOOGL230120P016300002022-06-14 11:15AM EDT1,630.0065.6644.0046.100.00-1470.00%
GOOGL230120P016400002022-06-03 2:57PM EDT1,640.0044.7048.9057.400.00-1800.00%
GOOGL230120P016500002022-07-01 12:15PM EDT1,650.0059.000.000.000.00-21360.00%
GOOGL230120P016600002022-07-14 10:31AM EDT1,660.0054.250.000.000.00-21460.00%
GOOGL230120P016700002022-07-01 3:50PM EDT1,670.0057.810.000.000.00-3260.00%
GOOGL230120P016800002022-07-01 2:38PM EDT1,680.0061.800.000.000.00-5180.00%
GOOGL230120P016900002022-07-12 12:19PM EDT1,690.0043.500.000.000.00-2170.00%
GOOGL230120P017000002022-07-15 11:07AM EDT1,700.0048.790.000.000.00-11780.00%
GOOGL230120P017200002022-07-15 3:48PM EDT1,720.0053.700.000.000.00-11390.00%
GOOGL230120P017400002022-07-14 11:02AM EDT1,740.0067.210.000.000.00-2200.00%
GOOGL230120P017500002022-07-15 3:22PM EDT1,750.0059.030.000.000.00-2550.00%
GOOGL230120P017600002022-06-13 3:14PM EDT1,760.0096.5261.8063.600.00-1260.00%
GOOGL230120P017800002022-07-14 9:50AM EDT1,780.0076.340.000.000.00-2750.00%
GOOGL230120P018000002022-07-15 3:41PM EDT1,800.0068.800.000.000.00-43030.00%
GOOGL230120P018200002022-07-01 9:59AM EDT1,820.0089.600.000.000.00-5340.00%
GOOGL230120P018400002022-07-14 10:33AM EDT1,840.0089.900.000.000.00-12810.00%
GOOGL230120P018500002022-07-15 3:22PM EDT1,850.0079.020.000.000.00-22140.00%
GOOGL230120P018600002022-07-13 2:05PM EDT1,860.0086.400.000.000.00-3180.00%
GOOGL230120P018800002022-07-11 12:40PM EDT1,880.0073.900.000.000.00-2270.00%
GOOGL230120P019000002022-07-15 3:51PM EDT1,900.0091.600.000.000.00-237000.00%
GOOGL230120P019200002022-07-11 2:54PM EDT1,920.0083.800.000.000.00-10670.00%
GOOGL230120P019400002022-07-07 3:43PM EDT1,940.0080.300.000.000.00-321130.00%
GOOGL230120P019500002022-07-15 3:59PM EDT1,950.00102.600.000.000.00-2940.00%
GOOGL230120P019600002022-07-13 11:45AM EDT1,960.00108.400.000.000.00-23500.00%
GOOGL230120P019800002022-07-12 9:44AM EDT1,980.0095.900.000.000.00-31440.00%
GOOGL230120P020000002022-07-15 3:59PM EDT2,000.00117.200.000.000.00-49600.00%
GOOGL230120P020500002022-07-15 2:47PM EDT2,050.00133.600.000.000.00-411820.00%
GOOGL230120P021000002022-07-15 1:13PM EDT2,100.00152.560.000.000.00-414970.00%
GOOGL230120P021500002022-07-15 1:13PM EDT2,150.00172.340.000.000.00-12450.00%
GOOGL230120P022000002022-07-15 12:45PM EDT2,200.00194.800.000.000.00-13920.00%
GOOGL230120P022500002022-07-13 2:05PM EDT2,250.00223.900.000.000.00-34310.00%
GOOGL230120P023000002022-07-15 11:35AM EDT2,300.00235.750.000.000.00-16920.00%
GOOGL230120P023500002022-07-15 11:35AM EDT2,350.00262.300.000.000.00-12700.00%
GOOGL230120P024000002022-07-14 3:06PM EDT2,400.00313.400.000.000.00-185530.00%
GOOGL230120P024500002022-07-15 12:24PM EDT2,450.00327.770.000.000.00-213640.00%
GOOGL230120P025000002022-07-15 12:24PM EDT2,500.00360.370.000.000.00-25420.00%
GOOGL230120P025500002022-07-13 9:30AM EDT2,550.00399.380.000.000.00-14100.00%
GOOGL230120P026000002022-07-14 11:46AM EDT2,600.00452.100.000.000.00-25430.00%
GOOGL230120P026500002022-07-11 10:14AM EDT2,650.00408.510.000.000.00-32680.00%
GOOGL230120P027000002022-07-15 11:05AM EDT2,700.00503.040.000.000.00-23800.00%
GOOGL230120P027500002022-07-15 9:30AM EDT2,750.00545.570.000.000.00-103570.00%
GOOGL230120P028000002022-07-15 9:30AM EDT2,800.00588.430.000.000.00-102480.00%
GOOGL230120P028500002022-07-08 11:34AM EDT2,850.00514.030.000.000.00-101930.00%
GOOGL230120P029000002022-07-14 12:17PM EDT2,900.00711.350.000.000.00-24130.00%
GOOGL230120P029500002022-07-14 11:46AM EDT2,950.00750.960.000.000.00-21040.00%
GOOGL230120P030000002022-07-15 1:17PM EDT3,000.00780.800.000.000.00-53140.00%
GOOGL230120P030500002022-07-15 9:36AM EDT3,050.00800.340.000.000.00-2770.00%
GOOGL230120P031000002022-07-15 3:01PM EDT3,100.00875.500.000.000.00-171730.00%
GOOGL230120P031500002022-07-15 9:48AM EDT3,150.00921.700.000.000.00-8310.00%
GOOGL230120P032000002022-07-15 2:48PM EDT3,200.00971.000.000.000.00-1690.00%
GOOGL230120P032500002022-07-15 9:49AM EDT3,250.001,019.000.000.000.00-2490.00%
GOOGL230120P033000002022-07-15 9:36AM EDT3,300.001,043.320.000.000.00-2200.00%
GOOGL230120P033500002022-07-15 9:47AM EDT3,350.001,123.220.000.000.00-6350.00%
GOOGL230120P034000002022-07-15 9:51AM EDT3,400.001,177.000.000.000.00-18190.00%
GOOGL230120P034500002022-07-14 11:46AM EDT3,450.001,238.790.000.000.00-48240.00%
GOOGL230120P035000002022-07-14 11:43AM EDT3,500.001,287.030.000.000.00-50300.00%
GOOGL230120P035500002022-06-02 2:41PM EDT3,550.001,205.821,367.401,385.500.00-200.00%
GOOGL230120P036000002022-05-17 1:58PM EDT3,600.001,280.801,471.001,488.300.00-1040.00%
GOOGL230120P037000002022-04-11 11:14AM EDT3,700.001,111.801,410.001,422.100.00-1140.00%
GOOGL230120P038000002022-07-15 10:00AM EDT3,800.001,559.900.000.000.00-1420.00%
GOOGL230120P039000002022-04-26 2:52PM EDT3,900.001,490.811,734.601,754.000.00-1300.00%
GOOGL230120P040000002022-05-16 10:34AM EDT4,000.001,708.351,794.901,813.000.00-200.00%
GOOGL230120P041000002022-07-13 2:54PM EDT4,100.001,858.500.000.000.00-590.00%
GOOGL230120P042000002022-06-01 10:00AM EDT4,200.001,872.902,047.102,064.200.00-300.00%
GOOGL230120P043000002022-05-02 10:00AM EDT4,300.002,009.662,004.102,020.700.00-100.00%
GOOGL230120P044000002022-05-31 3:16PM EDT4,400.002,104.622,217.702,233.900.00-100.00%
GOOGL230120P045000002022-07-14 10:01AM EDT4,500.002,321.840.000.000.00-100.00%