Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.797,30 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,02%) BTC-EUR
16.110,70 -165,72 (-1,02%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230317C00045000 | 2022-12-01 9:36AM EST | 45.00 | 57.00 | 55.75 | 56.65 | 0.00 | - | 2 | 25 | 93.80% |
| GOOGL230317C00050000 | 2022-12-01 3:59PM EST | 50.00 | 51.83 | 50.90 | 51.75 | 0.00 | - | 1 | 177 | 85.77% |
| GOOGL230317C00052000 | 2022-09-15 10:12AM EST | 52.00 | 52.50 | 45.15 | 48.50 | 0.00 | - | 2 | 4 | 51.95% |
| GOOGL230317C00053000 | 2022-08-02 8:39AM EST | 53.00 | 63.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317C00054000 | 2022-08-14 11:03PM EST | 54.00 | 60.85 | 50.00 | 62.00 | 0.00 | - | - | - | 172.63% |
| GOOGL230317C00055000 | 2022-08-14 11:03PM EST | 55.00 | 53.94 | 51.00 | 60.70 | 0.00 | - | - | - | 176.37% |
| GOOGL230317C00057000 | 2022-11-09 9:29AM EST | 57.00 | 33.10 | 44.10 | 45.20 | 0.00 | - | 1 | 1 | 77.49% |
| GOOGL230317C00059000 | 2022-08-02 11:54AM EST | 59.00 | 59.05 | 49.90 | 50.95 | 0.00 | - | - | 1 | 150.34% |
| GOOGL230317C00060000 | 2022-12-02 9:40AM EST | 60.00 | 40.95 | 41.20 | 42.00 | +0.37 | +0.91% | 2 | 1 | 70.90% |
| GOOGL230317C00062000 | 2022-08-14 11:03PM EST | 62.00 | 52.26 | 44.10 | 54.00 | 0.00 | - | - | - | 153.41% |
| GOOGL230317C00063000 | 2022-08-14 11:03PM EST | 63.00 | 47.70 | 43.10 | 53.00 | 0.00 | - | - | - | 150.13% |
| GOOGL230317C00064000 | 2022-11-28 3:00PM EST | 64.00 | 33.61 | 36.95 | 38.15 | 0.00 | - | 1 | 901 | 62.89% |
| GOOGL230317C00065000 | 2022-11-07 10:04AM EST | 65.00 | 24.98 | 36.20 | 37.35 | 0.00 | - | 1 | 281 | 64.23% |
| GOOGL230317C00066000 | 2022-11-01 9:15AM EST | 66.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| GOOGL230317C00067000 | 2022-11-18 11:56AM EST | 67.00 | 32.30 | 34.25 | 35.45 | 0.00 | - | 1 | 101 | 61.62% |
| GOOGL230317C00068000 | 2022-11-07 12:19PM EST | 68.00 | 22.15 | 33.30 | 34.30 | 0.00 | - | 1 | 403 | 59.25% |
| GOOGL230317C00069000 | 2022-11-18 10:00AM EST | 69.00 | 31.15 | 32.20 | 33.50 | 0.00 | - | 6 | 20 | 58.13% |
| GOOGL230317C00070000 | 2022-11-29 12:24PM EST | 70.00 | 27.15 | 31.65 | 32.45 | 0.00 | - | 1 | 388 | 58.67% |
| GOOGL230317C00071000 | 2022-12-02 2:14PM EST | 71.00 | 30.40 | 30.65 | 31.35 | +0.97 | +3.30% | 1 | 62 | 56.37% |
| GOOGL230317C00072000 | 2022-10-12 11:31AM EST | 72.00 | 28.50 | 26.30 | 27.20 | 0.00 | - | 1 | 40 | 0.00% |
| GOOGL230317C00073000 | 2022-11-18 10:00AM EST | 73.00 | 27.55 | 28.90 | 29.60 | 0.00 | - | 3 | 23 | 55.49% |
| GOOGL230317C00074000 | 2022-11-28 3:00PM EST | 74.00 | 24.44 | 27.80 | 28.50 | 0.00 | - | 1 | 42 | 52.78% |
| GOOGL230317C00075000 | 2022-12-02 10:33AM EST | 75.00 | 26.70 | 27.00 | 27.60 | -2.33 | -8.03% | 1 | 757 | 52.52% |
| GOOGL230317C00076000 | 2022-10-31 2:41PM EST | 76.00 | 22.16 | 26.75 | 27.45 | 0.00 | - | 1 | 51 | 57.72% |
| GOOGL230317C00077000 | 2022-11-03 1:21PM EST | 77.00 | 12.85 | 25.25 | 25.75 | 0.00 | - | 1 | 52 | 50.85% |
| GOOGL230317C00077500 | 2022-11-21 12:53PM EST | 77.50 | 21.44 | 24.85 | 25.40 | 0.00 | - | 1 | 43 | 51.05% |
| GOOGL230317C00078000 | 2022-12-01 9:58AM EST | 78.00 | 26.33 | 24.35 | 25.00 | 0.00 | - | 5 | 31 | 50.60% |
| GOOGL230317C00079000 | 2022-11-11 2:50PM EST | 79.00 | 21.10 | 23.70 | 24.05 | 0.00 | - | 1 | 43 | 50.45% |
| GOOGL230317C00080000 | 2022-12-02 3:59PM EST | 80.00 | 22.95 | 22.80 | 23.00 | -0.75 | -3.16% | 95 | 1,243 | 49.65% |
| GOOGL230317C00081000 | 2022-11-21 11:44AM EST | 81.00 | 19.04 | 21.95 | 22.15 | 0.00 | - | 720 | 1,270 | 48.98% |
| GOOGL230317C00082000 | 2022-11-23 9:50AM EST | 82.00 | 19.15 | 21.10 | 21.30 | 0.00 | - | 1 | 635 | 48.25% |
| GOOGL230317C00082500 | 2022-11-21 12:53PM EST | 82.50 | 17.39 | 20.65 | 21.00 | 0.00 | - | 1 | 133 | 48.74% |
| GOOGL230317C00083000 | 2022-11-30 2:29PM EST | 83.00 | 19.91 | 20.15 | 20.50 | 0.00 | - | 1,000 | 369 | 47.83% |
| GOOGL230317C00084000 | 2022-12-01 10:13AM EST | 84.00 | 19.90 | 19.20 | 19.65 | 0.00 | - | 1 | 1,147 | 47.00% |
| GOOGL230317C00085000 | 2022-12-02 11:51AM EST | 85.00 | 18.30 | 18.55 | 18.85 | -0.20 | -1.08% | 2 | 1,345 | 46.44% |
| GOOGL230317C00086000 | 2022-12-01 3:52PM EST | 86.00 | 18.67 | 17.60 | 17.95 | 0.00 | - | 3 | 414 | 45.19% |
| GOOGL230317C00087000 | 2022-11-17 9:55AM EST | 87.00 | 15.32 | 16.80 | 17.20 | 0.00 | - | 1 | 461 | 44.84% |
| GOOGL230317C00087500 | 2022-11-15 11:57AM EST | 87.50 | 16.93 | 16.45 | 16.75 | 0.00 | - | 8 | 451 | 44.18% |
| GOOGL230317C00088000 | 2022-12-01 3:52PM EST | 88.00 | 17.09 | 16.05 | 16.35 | 0.00 | - | 1 | 2,006 | 43.81% |
| GOOGL230317C00089000 | 2022-12-02 11:07AM EST | 89.00 | 14.82 | 15.15 | 15.55 | -2.08 | -12.31% | 43 | 394 | 43.04% |
| GOOGL230317C00090000 | 2022-12-02 3:15PM EST | 90.00 | 14.88 | 14.60 | 14.85 | -0.57 | -3.69% | 55 | 2,238 | 42.76% |
| GOOGL230317C00091000 | 2022-12-01 2:50PM EST | 91.00 | 14.73 | 13.60 | 14.10 | 0.00 | - | 2 | 507 | 42.13% |
| GOOGL230317C00092000 | 2022-12-01 1:05PM EST | 92.00 | 14.15 | 13.05 | 13.35 | 0.00 | - | 7 | 294 | 41.43% |
| GOOGL230317C00092500 | 2022-11-30 1:30PM EST | 92.50 | 11.00 | 12.65 | 13.00 | 0.00 | - | 1 | 511 | 41.20% |
| GOOGL230317C00093000 | 2022-12-02 1:37PM EST | 93.00 | 12.20 | 12.45 | 12.70 | -0.80 | -6.15% | 2 | 308 | 41.19% |
| GOOGL230317C00094000 | 2022-12-02 3:21PM EST | 94.00 | 12.00 | 11.55 | 12.00 | -0.76 | -5.96% | 39 | 299 | 40.61% |
| GOOGL230317C00095000 | 2022-12-02 3:17PM EST | 95.00 | 11.45 | 10.95 | 11.30 | -0.40 | -3.38% | 105 | 2,841 | 39.95% |
| GOOGL230317C00096000 | 2022-12-02 9:50AM EST | 96.00 | 10.00 | 10.35 | 10.60 | -1.02 | -9.26% | 3 | 728 | 39.22% |
| GOOGL230317C00097000 | 2022-12-02 9:44AM EST | 97.00 | 9.45 | 9.65 | 10.15 | -1.13 | -10.68% | 40 | 927 | 39.64% |
| GOOGL230317C00097500 | 2022-12-01 11:34AM EST | 97.50 | 10.30 | 9.40 | 9.70 | 0.00 | - | 3 | 848 | 38.72% |
| GOOGL230317C00098000 | 2022-12-02 3:07PM EST | 98.00 | 9.33 | 9.15 | 9.45 | -0.62 | -6.23% | 7 | 908 | 38.75% |
| GOOGL230317C00099000 | 2022-12-02 3:48PM EST | 99.00 | 8.57 | 8.65 | 8.80 | -0.84 | -8.93% | 4 | 2,157 | 38.01% |
| GOOGL230317C00100000 | 2022-12-02 3:51PM EST | 100.00 | 7.95 | 8.05 | 8.25 | -0.75 | -8.62% | 153 | 21,538 | 37.67% |
| GOOGL230317C00102500 | 2022-12-02 12:49PM EST | 102.50 | 6.80 | 6.75 | 6.90 | -0.53 | -7.23% | 2 | 3,122 | 36.55% |
| GOOGL230317C00105000 | 2022-12-02 3:48PM EST | 105.00 | 5.55 | 5.60 | 5.70 | -0.65 | -10.48% | 258 | 3,236 | 35.57% |
| GOOGL230317C00107500 | 2022-12-02 11:24AM EST | 107.50 | 4.45 | 4.55 | 4.70 | -0.73 | -14.09% | 27 | 2,345 | 34.94% |
| GOOGL230317C00109750 | 2022-12-02 3:21PM EST | 109.75 | 3.90 | 3.80 | 3.90 | -0.30 | -7.14% | 2 | 417 | 34.35% |
| GOOGL230317C00110000 | 2022-12-02 3:43PM EST | 110.00 | 3.70 | 3.70 | 3.80 | -0.40 | -9.76% | 59 | 6,003 | 34.20% |
| GOOGL230317C00110250 | 2022-12-02 2:32PM EST | 110.25 | 3.52 | 3.60 | 3.70 | -0.73 | -17.18% | 4 | 603 | 34.05% |
| GOOGL230317C00110500 | 2022-12-02 1:04PM EST | 110.50 | 3.55 | 3.55 | 3.65 | -0.55 | -13.41% | 6 | 343 | 34.13% |
| GOOGL230317C00110750 | 2022-12-01 12:31PM EST | 110.75 | 4.00 | 3.45 | 3.55 | 0.00 | - | 20 | 348 | 33.96% |
| GOOGL230317C00111000 | 2022-12-02 9:32AM EST | 111.00 | 3.45 | 3.40 | 3.50 | -0.25 | -6.76% | 1 | 213 | 34.05% |
| GOOGL230317C00111250 | 2022-12-01 1:12PM EST | 111.25 | 3.80 | 3.30 | 3.40 | 0.00 | - | 87 | 119 | 33.86% |
| GOOGL230317C00111500 | 2022-12-01 12:25PM EST | 111.50 | 3.70 | 3.25 | 3.35 | 0.00 | - | 21 | 208 | 33.92% |
| GOOGL230317C00111750 | 2022-11-29 2:53PM EST | 111.75 | 2.02 | 3.15 | 3.25 | 0.00 | - | 1 | 267 | 33.73% |
| GOOGL230317C00112000 | 2022-12-02 10:11AM EST | 112.00 | 3.05 | 3.10 | 3.20 | -0.50 | -14.08% | 15 | 4,822 | 33.79% |
| GOOGL230317C00112250 | 2022-12-02 10:55AM EST | 112.25 | 2.99 | 3.00 | 3.10 | +0.05 | +1.70% | 40 | 233 | 33.58% |
| GOOGL230317C00112500 | 2022-12-02 11:21AM EST | 112.50 | 2.89 | 2.98 | 3.05 | -0.50 | -14.75% | 65 | 6,099 | 33.63% |
| GOOGL230317C00112750 | 2022-12-02 9:30AM EST | 112.75 | 2.74 | 2.91 | 2.97 | -0.25 | -8.36% | 20 | 158 | 33.51% |
| GOOGL230317C00113000 | 2022-12-02 11:17AM EST | 113.00 | 2.74 | 2.83 | 2.90 | -0.51 | -15.69% | 33 | 355 | 33.44% |
| GOOGL230317C00113250 | 2022-12-01 12:40PM EST | 113.25 | 3.20 | 2.78 | 2.84 | 0.00 | - | 3 | 200 | 33.42% |
| GOOGL230317C00113500 | 2022-12-02 10:14AM EST | 113.50 | 2.82 | 2.72 | 2.78 | -0.18 | -6.00% | 40 | 129 | 33.40% |
| GOOGL230317C00113750 | 2022-12-01 1:22PM EST | 113.75 | 2.61 | 2.65 | 2.71 | -0.35 | -11.82% | 1 | 342 | 33.30% |
| GOOGL230317C00114000 | 2022-12-02 11:35AM EST | 114.00 | 2.59 | 2.60 | 2.65 | +0.92 | +55.09% | 12 | 694 | 33.26% |
| GOOGL230317C00114250 | 2022-12-01 1:09PM EST | 114.25 | 2.97 | 2.53 | 2.59 | 0.00 | - | 30 | 212 | 33.23% |
| GOOGL230317C00114500 | 2022-12-01 3:39PM EST | 114.50 | 2.89 | 2.47 | 2.54 | 0.00 | - | 82 | 648 | 33.23% |
| GOOGL230317C00114750 | 2022-12-01 1:21PM EST | 114.75 | 2.68 | 2.43 | 2.48 | 0.00 | - | 158 | 283 | 33.18% |
| GOOGL230317C00115000 | 2022-12-02 12:56PM EST | 115.00 | 2.45 | 2.37 | 2.43 | -0.28 | -10.26% | 84 | 5,714 | 33.18% |
| GOOGL230317C00115250 | 2022-12-01 1:21PM EST | 115.25 | 2.56 | 2.32 | 2.37 | 0.00 | - | 62 | 265 | 33.11% |
| GOOGL230317C00115500 | 2022-12-01 1:21PM EST | 115.50 | 2.51 | 2.26 | 2.31 | 0.00 | - | 36 | 146 | 33.03% |
| GOOGL230317C00115750 | 2022-12-02 9:30AM EST | 115.75 | 2.07 | 2.21 | 2.26 | -0.41 | -16.53% | 36 | 231 | 33.02% |
| GOOGL230317C00116000 | 2022-12-02 11:35AM EST | 116.00 | 2.15 | 2.16 | 2.21 | -0.30 | -12.24% | 15 | 243 | 33.00% |
| GOOGL230317C00116250 | 2022-12-02 9:34AM EST | 116.25 | 2.21 | 2.11 | 2.16 | 0.00 | - | 2 | 325 | 32.96% |
| GOOGL230317C00116500 | 2022-12-02 2:42PM EST | 116.50 | 2.02 | 2.06 | 2.11 | -0.32 | -13.68% | 9 | 307 | 32.94% |
| GOOGL230317C00116750 | 2022-12-01 12:23PM EST | 116.75 | 2.32 | 2.01 | 2.06 | 0.00 | - | 21 | 234 | 32.89% |
| GOOGL230317C00117000 | 2022-12-02 11:16AM EST | 117.00 | 1.89 | 1.96 | 2.02 | -0.33 | -14.86% | 24 | 231 | 32.91% |
| GOOGL230317C00117250 | 2022-11-30 9:32AM EST | 117.25 | 1.16 | 1.92 | 1.97 | 0.00 | - | 1 | 216 | 32.86% |
| GOOGL230317C00117500 | 2022-12-02 3:23PM EST | 117.50 | 1.96 | 1.87 | 1.92 | -0.16 | -7.55% | 2 | 874 | 32.80% |
| GOOGL230317C00117750 | 2022-12-01 1:22PM EST | 117.75 | 2.07 | 1.83 | 1.88 | 0.00 | - | 28 | 388 | 32.80% |
| GOOGL230317C00118000 | 2022-12-02 9:30AM EST | 118.00 | 1.80 | 1.78 | 1.84 | -0.23 | -11.33% | 1 | 1,524 | 32.80% |
| GOOGL230317C00118250 | 2022-12-02 11:51AM EST | 118.25 | 1.77 | 1.75 | 1.79 | -0.24 | -11.94% | 3 | 399 | 32.73% |
| GOOGL230317C00118500 | 2022-12-01 1:22PM EST | 118.50 | 1.93 | 1.70 | 1.75 | 0.00 | - | 60 | 358 | 32.72% |
| GOOGL230317C00118750 | 2022-11-30 3:13PM EST | 118.75 | 1.67 | 1.66 | 1.71 | 0.00 | - | 19 | 357 | 32.69% |
| GOOGL230317C00119000 | 2022-12-02 9:56AM EST | 119.00 | 1.65 | 1.63 | 1.67 | -0.35 | -17.50% | 2 | 582 | 32.67% |
| GOOGL230317C00119250 | 2022-12-02 9:30AM EST | 119.25 | 1.51 | 1.59 | 1.64 | +0.46 | +43.81% | 16 | 345 | 32.70% |
| GOOGL230317C00119500 | 2022-12-02 11:00AM EST | 119.50 | 1.51 | 1.55 | 1.60 | -0.05 | -3.21% | 38 | 599 | 32.68% |
| GOOGL230317C00119750 | 2022-12-01 10:51AM EST | 119.75 | 1.81 | 1.51 | 1.56 | 0.00 | - | 11 | 503 | 32.63% |
| GOOGL230317C00120000 | 2022-12-02 3:48PM EST | 120.00 | 1.48 | 1.48 | 1.53 | -0.24 | -13.95% | 2,197 | 2,404 | 32.67% |
| GOOGL230317C00120250 | 2022-11-30 10:09AM EST | 120.25 | 1.07 | 1.44 | 1.49 | 0.00 | - | 1 | 642 | 32.62% |
| GOOGL230317C00120500 | 2022-12-02 11:50AM EST | 120.50 | 1.45 | 1.41 | 1.46 | -0.20 | -12.12% | 1 | 574 | 32.63% |
| GOOGL230317C00122500 | 2022-12-02 2:46PM EST | 122.50 | 1.16 | 1.17 | 1.21 | -0.22 | -15.94% | 50 | 3,403 | 32.53% |
| GOOGL230317C00125000 | 2022-12-02 2:41PM EST | 125.00 | 0.94 | 0.93 | 0.96 | -0.12 | -11.32% | 143 | 5,258 | 32.51% |
| GOOGL230317C00127500 | 2022-12-01 10:54AM EST | 127.50 | 0.93 | 0.73 | 0.77 | 0.00 | - | 173 | 3,207 | 32.62% |
| GOOGL230317C00130000 | 2022-12-02 12:32PM EST | 130.00 | 0.62 | 0.60 | 0.62 | -0.08 | -11.43% | 11 | 5,091 | 32.79% |
| GOOGL230317C00132500 | 2022-12-02 10:55AM EST | 132.50 | 0.50 | 0.48 | 0.51 | -0.08 | -13.79% | 68 | 2,968 | 33.11% |
| GOOGL230317C00135000 | 2022-12-02 3:50PM EST | 135.00 | 0.40 | 0.40 | 0.42 | -0.07 | -14.89% | 197 | 5,903 | 33.42% |
| GOOGL230317C00137500 | 2022-12-02 11:00AM EST | 137.50 | 0.34 | 0.33 | 0.35 | -0.07 | -17.07% | 1 | 4,275 | 33.79% |
| GOOGL230317C00140000 | 2022-12-02 3:04PM EST | 140.00 | 0.29 | 0.27 | 0.30 | -0.04 | -12.12% | 2,435 | 4,317 | 34.33% |
| GOOGL230317C00142500 | 2022-12-02 2:56PM EST | 142.50 | 0.25 | 0.23 | 0.26 | -0.08 | -24.24% | 10 | 3,617 | 34.91% |
| GOOGL230317C00145000 | 2022-11-25 12:58PM EST | 145.00 | 0.23 | 0.20 | 0.22 | +0.02 | +9.52% | 1 | 4,260 | 35.30% |
| GOOGL230317C00147500 | 2022-11-29 3:08PM EST | 147.50 | 0.16 | 0.17 | 0.20 | 0.00 | - | 1 | 1,126 | 36.04% |
| GOOGL230317C00150000 | 2022-12-02 9:30AM EST | 150.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 1 | 7,878 | 36.72% |
| GOOGL230317C00152500 | 2022-11-30 1:32PM EST | 152.50 | 0.14 | 0.13 | 0.16 | 0.00 | - | 2 | 2,257 | 37.31% |
| GOOGL230317C00155000 | 2022-11-30 1:58PM EST | 155.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 23 | 2,512 | 37.79% |
| GOOGL230317C00157500 | 2022-11-02 12:01PM EST | 157.50 | 0.13 | 0.11 | 0.13 | 0.00 | - | 3 | 1,256 | 38.48% |
| GOOGL230317C00160000 | 2022-11-30 2:09PM EST | 160.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 4 | 1,987 | 39.16% |
| GOOGL230317C00162500 | 2022-11-30 10:15AM EST | 162.50 | 0.08 | 0.08 | 0.11 | 0.00 | - | 20 | 1,548 | 39.84% |
| GOOGL230317C00165000 | 2022-12-02 12:00PM EST | 165.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 1 | 2,508 | 40.33% |
| GOOGL230317C00167500 | 2022-11-22 9:41AM EST | 167.50 | 0.10 | 0.06 | 0.09 | 0.00 | - | 10 | 1,186 | 40.82% |
| GOOGL230317C00170000 | 2022-12-02 10:35AM EST | 170.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 16 | 1,966 | 41.21% |
| GOOGL230317C00172500 | 2022-11-11 9:37AM EST | 172.50 | 0.11 | 0.05 | 0.08 | 0.00 | - | 2 | 2,831 | 42.19% |
| GOOGL230317C00175000 | 2022-11-29 3:29PM EST | 175.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 20 | 1,610 | 42.48% |
| GOOGL230317C00177500 | 2022-11-22 10:09AM EST | 177.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 470 | 43.36% |
| GOOGL230317C00180000 | 2022-10-28 11:21AM EST | 180.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 3 | 0 | 44.34% |
| GOOGL230317C00182500 | 2022-11-02 2:05PM EST | 182.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 2 | 739 | 44.34% |
| GOOGL230317C00185000 | 2022-10-26 9:56AM EST | 185.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 5 | 0 | 45.31% |
| GOOGL230317C00187500 | 2022-10-20 10:35AM EST | 187.50 | 0.09 | 0.04 | 0.09 | 0.00 | - | 2 | 1,950 | 48.34% |
| GOOGL230317C00190000 | 2022-12-02 1:29PM EST | 190.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 964 | 46.09% |
| GOOGL230317C00192500 | 2022-11-23 12:41PM EST | 192.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 698 | 46.88% |
| GOOGL230317C00195000 | 2022-11-04 1:32PM EST | 195.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 3,482 | 47.66% |
| GOOGL230317C00197500 | 2022-11-14 2:47PM EST | 197.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 8 | 869 | 48.44% |
| GOOGL230317C00200000 | 2022-11-11 12:21PM EST | 200.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 30 | 8,961 | 48.05% |
| GOOGL230317C00202500 | 2022-11-21 12:21PM EST | 202.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 121 | 48.83% |
| GOOGL230317C00205000 | 2022-11-23 12:52PM EST | 205.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 2,551 | 49.61% |
| GOOGL230317C00207500 | 2022-10-26 9:20AM EST | 207.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOGL230317C00210000 | 2022-11-15 9:30AM EST | 210.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 23 | 4,051 | 50.98% |
| GOOGL230317C00215000 | 2022-11-23 11:31AM EST | 215.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,974 | 50.78% |
| GOOGL230317C00220000 | 2022-10-25 9:41AM EST | 220.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 26 | 4,298 | 54.88% |
| GOOGL230317C00225000 | 2022-11-23 11:33AM EST | 225.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 17,442 | 51.56% |
| GOOGL230317C01000000 | 2022-07-05 12:21PM EST | 1,000.00 | 1,258.46 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOGL230317C01040000 | 2022-07-07 9:26AM EST | 1,040.00 | 1,319.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL230317C01080000 | 2022-05-31 8:31AM EST | 1,080.00 | 1,216.90 | 1,113.10 | 1,128.70 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317C01100000 | 2022-06-14 9:47AM EST | 1,100.00 | 1,078.88 | 1,135.50 | 1,152.80 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230317C01240000 | 2022-05-19 11:33AM EST | 1,240.00 | 1,045.15 | 947.50 | 964.40 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317C01260000 | 2022-06-13 8:35AM EST | 1,260.00 | 954.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230317C01280000 | 2022-07-08 10:18AM EST | 1,280.00 | 1,148.51 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| GOOGL230317C01300000 | 2022-06-13 8:30AM EST | 1,300.00 | 903.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| GOOGL230317C01320000 | 2022-07-08 10:18AM EST | 1,320.00 | 1,111.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOGL230317C01340000 | 2022-06-13 8:35AM EST | 1,340.00 | 883.00 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 50.00% |
| GOOGL230317C01360000 | 2022-04-19 2:14PM EST | 1,360.00 | 1,281.24 | 899.00 | 917.50 | 0.00 | - | 6 | 13 | 0.00% |
| GOOGL230317C01380000 | 2022-05-06 9:09AM EST | 1,380.00 | 987.10 | 956.50 | 974.40 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230317C01400000 | 2022-06-02 9:12AM EST | 1,400.00 | 957.48 | 828.50 | 846.20 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL230317C01420000 | 2022-06-07 9:41AM EST | 1,420.00 | 987.90 | 985.10 | 1,000.60 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL230317C01440000 | 2022-04-19 2:19PM EST | 1,440.00 | 1,209.71 | 829.00 | 847.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL230317C01460000 | 2022-06-08 11:00AM EST | 1,460.00 | 957.13 | 977.50 | 995.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230317C01480000 | 2022-04-19 2:19PM EST | 1,480.00 | 1,173.00 | 795.00 | 813.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317C01500000 | 2022-06-07 1:30PM EST | 1,500.00 | 910.42 | 931.90 | 946.50 | 0.00 | - | 1 | 37 | 0.00% |
| GOOGL230317C01520000 | 2022-02-14 12:48PM EST | 1,520.00 | 1,254.60 | 1,203.10 | 1,213.90 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317C01540000 | 2022-05-13 8:30AM EST | 1,540.00 | 827.40 | 761.00 | 777.20 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230317C01550000 | 2022-05-15 11:07PM EST | 1,550.00 | 819.00 | 750.00 | 768.80 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317C01580000 | 2022-05-13 8:30AM EST | 1,580.00 | 794.10 | 727.50 | 744.10 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL230317C01600000 | 2022-05-27 1:57PM EST | 1,600.00 | 725.08 | 827.50 | 845.10 | 0.00 | - | 1 | 60 | 0.00% |
| GOOGL230317C01620000 | 2022-05-25 8:49AM EST | 1,620.00 | 586.87 | 742.60 | 757.30 | 0.00 | - | 2 | 50 | 0.00% |
| GOOGL230317C01640000 | 2022-02-17 1:59PM EST | 1,640.00 | 1,111.20 | 1,145.90 | 1,156.20 | 0.00 | - | 2 | 27 | 0.00% |
| GOOGL230317C01650000 | 2022-01-25 12:34PM EST | 1,650.00 | 965.28 | 1,062.00 | 1,080.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL230317C01660000 | 2022-02-16 3:56PM EST | 1,660.00 | 1,160.00 | 1,127.90 | 1,138.20 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317C01680000 | 2022-07-13 1:42PM EST | 1,680.00 | 666.45 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| GOOGL230317C01700000 | 2022-07-14 9:43AM EST | 1,700.00 | 608.91 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| GOOGL230317C01720000 | 2022-07-14 9:34AM EST | 1,720.00 | 585.64 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| GOOGL230317C01740000 | 2022-07-14 9:43AM EST | 1,740.00 | 577.08 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| GOOGL230317C01750000 | 2022-07-14 11:22AM EST | 1,750.00 | 577.28 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| GOOGL230317C01760000 | 2022-07-14 9:55AM EST | 1,760.00 | 568.63 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| GOOGL230317C01780000 | 2022-07-14 9:34AM EST | 1,780.00 | 540.04 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| GOOGL230317C01800000 | 2022-07-14 12:04PM EST | 1,800.00 | 528.40 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| GOOGL230317C01820000 | 2022-07-13 1:21PM EST | 1,820.00 | 549.65 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| GOOGL230317C01840000 | 2022-07-13 1:24PM EST | 1,840.00 | 536.75 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| GOOGL230317C01850000 | 2022-07-13 2:07PM EST | 1,850.00 | 530.95 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| GOOGL230317C01860000 | 2022-07-13 2:08PM EST | 1,860.00 | 523.60 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| GOOGL230317C01880000 | 2022-07-13 2:09PM EST | 1,880.00 | 506.45 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| GOOGL230317C01900000 | 2022-07-15 11:33AM EST | 1,900.00 | 483.12 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| GOOGL230317C01920000 | 2022-07-13 2:15PM EST | 1,920.00 | 482.85 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
| GOOGL230317C01940000 | 2022-07-01 8:32AM EST | 1,940.00 | 404.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| GOOGL230317C01950000 | 2022-07-13 9:13AM EST | 1,950.00 | 473.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| GOOGL230317C01960000 | 2022-07-13 9:15AM EST | 1,960.00 | 466.10 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| GOOGL230317C01980000 | 2022-07-13 2:23PM EST | 1,980.00 | 439.98 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 50.00% |
| GOOGL230317C02000000 | 2022-07-15 11:24AM EST | 2,000.00 | 416.08 | 0.00 | 0.00 | 0.00 | - | 1 | 655 | 50.00% |
| GOOGL230317C02050000 | 2022-06-16 2:30PM EST | 2,050.00 | 327.48 | 377.20 | 390.10 | 0.00 | - | 1 | 24 | 0.00% |
| GOOGL230317C02100000 | 2022-07-05 11:42AM EST | 2,100.00 | 346.45 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
| GOOGL230317C02150000 | 2022-07-06 11:29AM EST | 2,150.00 | 356.82 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 50.00% |
| GOOGL230317C02200000 | 2022-06-27 2:48PM EST | 2,200.00 | 358.85 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| GOOGL230317C02250000 | 2022-07-08 2:23PM EST | 2,250.00 | 370.65 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 50.00% |
| GOOGL230317C02300000 | 2022-07-13 1:46PM EST | 2,300.00 | 255.70 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 50.00% |
| GOOGL230317C02350000 | 2022-07-13 2:31PM EST | 2,350.00 | 225.77 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 50.00% |
| GOOGL230317C02400000 | 2022-07-15 8:31AM EST | 2,400.00 | 209.27 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 50.00% |
| GOOGL230317C02450000 | 2022-07-13 10:05AM EST | 2,450.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | 7 | 78 | 50.00% |
| GOOGL230317C02500000 | 2022-07-15 11:54AM EST | 2,500.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 50.00% |
| GOOGL230317C02550000 | 2022-07-13 2:31PM EST | 2,550.00 | 148.88 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| GOOGL230317C02600000 | 2022-07-15 2:52PM EST | 2,600.00 | 129.90 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| GOOGL230317C02650000 | 2022-07-15 8:38AM EST | 2,650.00 | 124.77 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
| GOOGL230317C02700000 | 2022-07-15 2:52PM EST | 2,700.00 | 103.30 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 50.00% |
| GOOGL230317C02750000 | 2022-07-14 9:45AM EST | 2,750.00 | 86.80 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 50.00% |
| GOOGL230317C02800000 | 2022-07-14 8:37AM EST | 2,800.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 50.00% |
| GOOGL230317C02850000 | 2022-07-13 2:31PM EST | 2,850.00 | 75.93 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 50.00% |
| GOOGL230317C02900000 | 2022-07-14 11:04AM EST | 2,900.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| GOOGL230317C02950000 | 2022-07-13 10:48AM EST | 2,950.00 | 64.42 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 50.00% |
| GOOGL230317C03000000 | 2022-07-14 9:19AM EST | 3,000.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 50 | 391 | 50.00% |
| GOOGL230317C03050000 | 2022-07-14 1:43PM EST | 3,050.00 | 44.48 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| GOOGL230317C03100000 | 2022-07-11 12:20PM EST | 3,100.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| GOOGL230317C03150000 | 2022-07-15 8:49AM EST | 3,150.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 50.00% |
| GOOGL230317C03200000 | 2022-07-15 11:03AM EST | 3,200.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
| GOOGL230317C03250000 | 2022-07-13 12:43PM EST | 3,250.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 50.00% |
| GOOGL230317C03300000 | 2022-07-13 12:47PM EST | 3,300.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 9 | 109 | 50.00% |
| GOOGL230317C03350000 | 2022-07-13 12:47PM EST | 3,350.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| GOOGL230317C03400000 | 2022-07-11 11:54AM EST | 3,400.00 | 29.62 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 50.00% |
| GOOGL230317C03450000 | 2022-07-11 2:22PM EST | 3,450.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 50.00% |
| GOOGL230317C03500000 | 2022-07-15 8:38AM EST | 3,500.00 | 17.77 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 50.00% |
| GOOGL230317C03550000 | 2022-07-13 11:13AM EST | 3,550.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| GOOGL230317C03600000 | 2022-07-15 2:39PM EST | 3,600.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| GOOGL230317C03650000 | 2022-06-27 11:52AM EST | 3,650.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 50.00% |
| GOOGL230317C03700000 | 2022-07-05 2:58PM EST | 3,700.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 50.00% |
| GOOGL230317C03750000 | 2022-05-26 11:11AM EST | 3,750.00 | 9.60 | 12.50 | 20.50 | 0.00 | - | 2 | 96 | 403.48% |
| GOOGL230317C03800000 | 2022-07-05 11:29AM EST | 3,800.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| GOOGL230317C03850000 | 2022-06-16 1:07PM EST | 3,850.00 | 8.50 | 6.50 | 10.50 | 0.00 | - | 10 | 34 | 353.88% |
| GOOGL230317C03900000 | 2022-07-01 8:35AM EST | 3,900.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 50.00% |
| GOOGL230317C03950000 | 2022-06-29 9:54AM EST | 3,950.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| GOOGL230317C04000000 | 2022-07-07 9:10AM EST | 4,000.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 50.00% |
| GOOGL230317C04050000 | 2022-07-06 9:20AM EST | 4,050.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| GOOGL230317C04100000 | 2022-06-30 11:37AM EST | 4,100.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 50.00% |
| GOOGL230317C04150000 | 2022-07-13 12:17PM EST | 4,150.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| GOOGL230317C04200000 | 2022-07-06 1:40PM EST | 4,200.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 50.00% |
| GOOGL230317C04300000 | 2022-07-06 2:19PM EST | 4,300.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| GOOGL230317C04400000 | 2022-07-15 8:43AM EST | 4,400.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 50.00% |
| GOOGL230317C04500000 | 2022-07-15 2:56PM EST | 4,500.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 760 | 50.00% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230317P00045000 | 2022-12-01 12:52PM EST | 45.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 16 | 62.50% |
| GOOGL230317P00050000 | 2022-11-29 11:28AM EST | 50.00 | 0.17 | 0.08 | 0.11 | 0.00 | - | 30 | 803 | 58.40% |
| GOOGL230317P00052000 | 2022-11-03 8:38AM EST | 52.00 | 0.48 | 0.11 | 0.13 | 0.00 | - | 3 | 55 | 57.13% |
| GOOGL230317P00053000 | 2022-12-02 11:42AM EST | 53.00 | 0.14 | 0.12 | 0.14 | -0.39 | -73.58% | 7 | 513 | 56.25% |
| GOOGL230317P00054000 | 2022-11-30 10:20AM EST | 54.00 | 0.23 | 0.13 | 0.15 | 0.00 | - | 36 | 202 | 55.37% |
| GOOGL230317P00055000 | 2022-12-02 9:40AM EST | 55.00 | 0.19 | 0.14 | 0.16 | -0.05 | -20.83% | 2 | 127 | 54.49% |
| GOOGL230317P00056000 | 2022-11-10 12:35PM EST | 56.00 | 0.39 | 0.16 | 0.18 | 0.00 | - | 20 | 1,278 | 54.00% |
| GOOGL230317P00057000 | 2022-11-16 12:06PM EST | 57.00 | 0.32 | 0.17 | 0.19 | 0.00 | - | 1 | 551 | 53.03% |
| GOOGL230317P00058000 | 2022-11-11 3:45PM EST | 58.00 | 0.39 | 0.19 | 0.21 | 0.00 | - | 1 | 85 | 52.44% |
| GOOGL230317P00059000 | 2022-11-03 10:16AM EST | 59.00 | 0.90 | 0.21 | 0.23 | 0.00 | - | 99 | 151 | 51.86% |
| GOOGL230317P00060000 | 2022-12-02 11:16AM EST | 60.00 | 0.27 | 0.23 | 0.25 | +0.02 | +8.00% | 13 | 540 | 51.12% |
| GOOGL230317P00061000 | 2022-11-15 11:44AM EST | 61.00 | 0.41 | 0.25 | 0.27 | 0.00 | - | 2 | 65 | 50.39% |
| GOOGL230317P00062000 | 2022-11-25 12:28PM EST | 62.00 | 0.39 | 0.27 | 0.30 | 0.00 | - | 8 | 76 | 50.20% |
| GOOGL230317P00063000 | 2022-11-16 9:38AM EST | 63.00 | 0.53 | 0.30 | 0.32 | 0.00 | - | 26 | 110 | 49.37% |
| GOOGL230317P00064000 | 2022-11-11 3:07PM EST | 64.00 | 0.66 | 0.33 | 0.35 | 0.00 | - | 68 | 683 | 48.73% |
| GOOGL230317P00065000 | 2022-12-02 12:37PM EST | 65.00 | 0.41 | 0.36 | 0.38 | 0.00 | - | 4 | 1,359 | 48.05% |
| GOOGL230317P00066000 | 2022-11-29 10:00AM EST | 66.00 | 0.64 | 0.39 | 0.42 | 0.00 | - | 2 | 690 | 47.56% |
| GOOGL230317P00067000 | 2022-11-30 2:43PM EST | 67.00 | 0.52 | 0.43 | 0.45 | 0.00 | - | 20 | 1,834 | 46.78% |
| GOOGL230317P00068000 | 2022-12-01 10:36AM EST | 68.00 | 0.54 | 0.47 | 0.49 | 0.00 | - | 2 | 519 | 46.17% |
| GOOGL230317P00069000 | 2022-12-01 1:31PM EST | 69.00 | 0.55 | 0.51 | 0.54 | 0.00 | - | 4 | 145 | 45.68% |
| GOOGL230317P00070000 | 2022-12-02 3:55PM EST | 70.00 | 0.59 | 0.56 | 0.59 | 0.00 | - | 77 | 1,541 | 45.12% |
| GOOGL230317P00071000 | 2022-11-07 1:40PM EST | 71.00 | 1.98 | 0.61 | 0.64 | 0.00 | - | 107 | 504 | 44.51% |
| GOOGL230317P00072000 | 2022-12-01 11:17AM EST | 72.00 | 0.75 | 0.67 | 0.70 | 0.00 | - | 1 | 229 | 43.99% |
| GOOGL230317P00073000 | 2022-11-30 10:00AM EST | 73.00 | 1.18 | 0.73 | 0.76 | 0.00 | - | 40 | 999 | 43.38% |
| GOOGL230317P00074000 | 2022-12-01 11:59AM EST | 74.00 | 0.88 | 0.80 | 0.83 | 0.00 | - | 3 | 589 | 42.87% |
| GOOGL230317P00075000 | 2022-12-02 11:03AM EST | 75.00 | 1.01 | 0.88 | 0.90 | +0.05 | +5.21% | 11 | 2,336 | 42.29% |
| GOOGL230317P00076000 | 2022-12-01 10:19AM EST | 76.00 | 1.08 | 0.95 | 0.98 | 0.00 | - | 5 | 453 | 41.77% |
| GOOGL230317P00077000 | 2022-11-30 2:01PM EST | 77.00 | 1.34 | 1.04 | 1.07 | 0.00 | - | 15 | 1,151 | 41.28% |
| GOOGL230317P00077500 | 2022-12-01 2:51PM EST | 77.50 | 1.11 | 1.09 | 1.12 | 0.00 | - | 12 | 474 | 41.08% |
| GOOGL230317P00078000 | 2022-11-30 10:30AM EST | 78.00 | 1.83 | 1.13 | 1.17 | 0.00 | - | 202 | 741 | 40.85% |
| GOOGL230317P00079000 | 2022-11-30 10:04AM EST | 79.00 | 1.94 | 1.23 | 1.27 | 0.00 | - | 77 | 681 | 40.32% |
| GOOGL230317P00080000 | 2022-12-02 9:40AM EST | 80.00 | 1.56 | 1.34 | 1.38 | +0.16 | +11.43% | 101 | 2,721 | 39.82% |
| GOOGL230317P00081000 | 2022-12-02 10:59AM EST | 81.00 | 1.67 | 1.46 | 1.50 | +0.18 | +12.08% | 12 | 858 | 39.33% |
| GOOGL230317P00082000 | 2022-12-02 10:21AM EST | 82.00 | 1.76 | 1.59 | 1.63 | +0.03 | +1.73% | 23 | 1,684 | 38.87% |
| GOOGL230317P00082500 | 2022-12-02 10:46AM EST | 82.50 | 1.87 | 1.66 | 1.70 | +0.12 | +6.86% | 60 | 1,602 | 38.64% |
| GOOGL230317P00083000 | 2022-12-02 10:55AM EST | 83.00 | 1.95 | 1.73 | 1.77 | +0.14 | +7.73% | 63 | 587 | 38.39% |
| GOOGL230317P00084000 | 2022-12-02 10:59AM EST | 84.00 | 2.13 | 1.88 | 1.92 | +0.21 | +10.94% | 26 | 2,848 | 37.93% |
| GOOGL230317P00085000 | 2022-12-02 3:50PM EST | 85.00 | 2.11 | 2.04 | 2.09 | +0.05 | +2.43% | 240 | 3,957 | 37.53% |
| GOOGL230317P00086000 | 2022-12-02 11:59AM EST | 86.00 | 2.41 | 2.21 | 2.26 | +0.19 | +8.56% | 92 | 834 | 37.04% |
| GOOGL230317P00087000 | 2022-12-02 11:54AM EST | 87.00 | 2.61 | 2.40 | 2.45 | +0.15 | +6.10% | 43 | 944 | 36.60% |
| GOOGL230317P00087500 | 2022-12-02 12:03PM EST | 87.50 | 2.73 | 2.50 | 2.55 | +0.26 | +10.53% | 18 | 3,153 | 36.39% |
| GOOGL230317P00088000 | 2022-12-02 3:53PM EST | 88.00 | 2.65 | 2.60 | 2.66 | +0.03 | +1.15% | 29 | 1,906 | 36.22% |
| GOOGL230317P00089000 | 2022-12-02 3:40PM EST | 89.00 | 2.92 | 2.82 | 2.87 | +0.06 | +2.10% | 4 | 2,348 | 35.74% |
| GOOGL230317P00090000 | 2022-12-02 2:36PM EST | 90.00 | 3.24 | 3.05 | 3.10 | +0.24 | +8.00% | 91 | 8,584 | 35.29% |
| GOOGL230317P00091000 | 2022-12-02 3:47PM EST | 91.00 | 3.40 | 3.25 | 3.40 | +0.10 | +3.03% | 5 | 1,428 | 35.17% |
| GOOGL230317P00092000 | 2022-12-02 10:47AM EST | 92.00 | 3.90 | 3.55 | 3.65 | +0.25 | +6.85% | 15 | 2,676 | 34.66% |
| GOOGL230317P00092500 | 2022-12-02 9:36AM EST | 92.50 | 4.11 | 3.70 | 3.80 | +0.46 | +12.60% | 2 | 2,664 | 34.50% |
| GOOGL230317P00093000 | 2022-12-01 3:19PM EST | 93.00 | 3.85 | 3.80 | 3.95 | 0.00 | - | 32 | 1,532 | 34.32% |
| GOOGL230317P00094000 | 2022-12-02 9:33AM EST | 94.00 | 4.60 | 4.10 | 4.25 | +0.55 | +13.58% | 1 | 2,065 | 33.90% |
| GOOGL230317P00095000 | 2022-12-02 2:27PM EST | 95.00 | 4.75 | 4.45 | 4.55 | +0.36 | +8.20% | 30 | 3,601 | 33.37% |
| GOOGL230317P00096000 | 2022-12-01 2:55PM EST | 96.00 | 4.70 | 4.80 | 4.90 | 0.00 | - | 85 | 2,149 | 33.01% |
| GOOGL230317P00097000 | 2022-12-01 12:02PM EST | 97.00 | 5.27 | 5.15 | 5.25 | 0.00 | - | 1 | 4,103 | 32.55% |
| GOOGL230317P00097500 | 2022-12-02 3:47PM EST | 97.50 | 5.46 | 5.35 | 5.45 | +0.11 | +2.06% | 30 | 1,692 | 32.40% |
| GOOGL230317P00098000 | 2022-12-02 2:29PM EST | 98.00 | 5.85 | 5.55 | 5.65 | +0.25 | +4.46% | 7 | 2,044 | 32.23% |
| GOOGL230317P00099000 | 2022-12-02 3:46PM EST | 99.00 | 6.10 | 5.95 | 6.05 | +0.30 | +5.17% | 58 | 5,962 | 31.81% |
| GOOGL230317P00100000 | 2022-12-02 3:57PM EST | 100.00 | 6.44 | 6.40 | 6.50 | +0.09 | +1.42% | 129 | 23,124 | 31.52% |
| GOOGL230317P00102500 | 2022-12-02 3:45PM EST | 102.50 | 7.75 | 7.55 | 7.65 | +0.29 | +3.89% | 64 | 4,030 | 30.45% |
| GOOGL230317P00105000 | 2022-12-02 3:13PM EST | 105.00 | 8.92 | 8.85 | 9.00 | +0.22 | +2.53% | 5 | 8,200 | 29.60% |
| GOOGL230317P00107500 | 2022-12-01 3:25PM EST | 107.50 | 10.18 | 10.25 | 10.50 | 0.00 | - | 5 | 4,156 | 28.76% |
| GOOGL230317P00109750 | 2022-12-01 9:56AM EST | 109.75 | 11.00 | 11.75 | 12.05 | 0.00 | - | 1 | 123 | 28.37% |
| GOOGL230317P00110000 | 2022-12-01 2:22PM EST | 110.00 | 11.61 | 11.85 | 12.15 | 0.00 | - | 24 | 5,599 | 27.91% |
| GOOGL230317P00110250 | 2022-11-07 11:21AM EST | 110.25 | 22.60 | 12.15 | 12.45 | 0.00 | - | 1 | 107 | 28.50% |
| GOOGL230317P00110500 | 2022-11-03 12:38PM EST | 110.50 | 26.20 | 12.20 | 12.50 | 0.00 | - | 2 | 277 | 27.75% |
| GOOGL230317P00110750 | 2022-12-01 11:34AM EST | 110.75 | 12.30 | 12.50 | 12.85 | 0.00 | - | 2 | 343 | 28.61% |
| GOOGL230317P00111000 | 2022-12-02 11:07AM EST | 111.00 | 13.59 | 12.55 | 12.85 | -2.46 | -15.33% | 42 | 435 | 27.55% |
| GOOGL230317P00111250 | 2022-10-21 9:21AM EST | 111.25 | 15.40 | 15.45 | 15.75 | 0.00 | - | 1 | 214 | 41.70% |
| GOOGL230317P00111500 | 2022-11-02 2:56PM EST | 111.50 | 24.51 | 13.05 | 13.25 | 0.00 | - | 5 | 205 | 27.61% |
| GOOGL230317P00111750 | 2022-11-30 10:49AM EST | 111.75 | 17.38 | 13.10 | 13.40 | 0.00 | - | 2 | 135 | 27.34% |
| GOOGL230317P00112000 | 2022-11-11 11:59AM EST | 112.00 | 17.43 | 13.35 | 13.60 | 0.00 | - | 10 | 593 | 27.36% |
| GOOGL230317P00112250 | 2022-12-01 11:09AM EST | 112.25 | 13.20 | 13.45 | 13.75 | 0.00 | - | 1 | 67 | 27.06% |
| GOOGL230317P00112500 | 2022-11-08 2:59PM EST | 112.50 | 24.44 | 13.60 | 13.95 | 0.00 | - | 40 | 7,357 | 27.06% |
| GOOGL230317P00112750 | 2022-10-26 1:50PM EST | 112.75 | 18.68 | 15.80 | 16.65 | 0.00 | - | 1 | 0 | 40.74% |
| GOOGL230317P00113000 | 2022-10-24 2:28PM EST | 113.00 | 14.65 | 15.70 | 16.20 | 0.00 | - | 10 | 264 | 37.44% |
| GOOGL230317P00113250 | 2022-11-30 12:49PM EST | 113.25 | 17.90 | 14.25 | 14.60 | 0.00 | - | 2 | 49 | 27.32% |
| GOOGL230317P00113500 | 2022-10-21 10:31AM EST | 113.50 | 17.39 | 17.20 | 17.55 | 0.00 | - | 3 | 298 | 42.51% |
| GOOGL230317P00113750 | 2022-11-01 9:36AM EST | 113.75 | 21.10 | 13.55 | 15.55 | 0.00 | - | 2 | 119 | 30.62% |
| GOOGL230317P00114000 | 2022-11-28 11:28AM EST | 114.00 | 18.35 | 14.90 | 15.20 | 0.00 | - | 944 | 1,067 | 27.22% |
| GOOGL230317P00114250 | 2022-11-15 1:18PM EST | 114.25 | 17.05 | 14.95 | 15.30 | 0.00 | - | 9 | 42 | 26.51% |
| GOOGL230317P00114500 | 2022-11-23 9:55AM EST | 114.50 | 17.75 | 15.30 | 15.55 | 0.00 | - | 12 | 193 | 26.80% |
| GOOGL230317P00114750 | 2022-10-20 8:44AM EST | 114.75 | 17.69 | 18.25 | 18.65 | 0.00 | - | 2 | 41 | 43.35% |
| GOOGL230317P00115000 | 2022-12-02 9:42AM EST | 115.00 | 16.57 | 15.70 | 16.05 | +1.26 | +8.23% | 3 | 2,030 | 27.33% |
| GOOGL230317P00115250 | 2022-11-29 12:37PM EST | 115.25 | 20.35 | 15.85 | 16.10 | 0.00 | - | 5 | 136 | 26.21% |
| GOOGL230317P00115500 | 2022-11-16 3:00PM EST | 115.50 | 17.62 | 16.05 | 16.45 | 0.00 | - | 10 | 86 | 27.17% |
| GOOGL230317P00115750 | 2022-12-01 9:44AM EST | 115.75 | 15.75 | 16.15 | 16.55 | 0.00 | - | 18 | 156 | 26.37% |
| GOOGL230317P00116000 | 2022-12-02 2:56PM EST | 116.00 | 16.80 | 16.40 | 16.80 | -10.55 | -38.57% | 1 | 165 | 26.61% |
| GOOGL230317P00116250 | 2022-10-28 1:19PM EST | 116.25 | 21.30 | 19.25 | 19.65 | 0.00 | - | 79 | 78 | 42.57% |
| GOOGL230317P00116500 | 2022-10-24 9:02AM EST | 116.50 | 18.36 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| GOOGL230317P00116750 | 2022-10-26 1:48PM EST | 116.75 | 22.03 | 19.60 | 20.35 | 0.00 | - | 20 | 0 | 44.24% |
| GOOGL230317P00117000 | 2022-11-22 1:06PM EST | 117.00 | 21.08 | 17.30 | 17.60 | 0.00 | - | 2 | 337 | 26.09% |
| GOOGL230317P00117250 | 2022-10-26 11:56AM EST | 117.25 | 21.20 | 20.15 | 20.85 | 0.00 | - | 15 | 0 | 44.84% |
| GOOGL230317P00117500 | 2022-12-01 10:50AM EST | 117.50 | 17.52 | 17.75 | 18.05 | 0.00 | - | 20 | 514 | 26.17% |
| GOOGL230317P00117750 | 2022-10-31 8:43AM EST | 117.75 | 23.48 | 0.00 | 0.00 | 0.00 | - | 21 | 93 | 0.00% |
| GOOGL230317P00118000 | 2022-12-01 11:09AM EST | 118.00 | 17.65 | 18.15 | 18.45 | 0.00 | - | 1 | 61 | 25.81% |
| GOOGL230317P00118250 | 2022-10-17 12:05PM EST | 118.25 | 20.15 | 21.20 | 21.60 | 0.00 | - | 6 | 113 | 44.65% |
| GOOGL230317P00118500 | 2022-10-17 12:37PM EST | 118.50 | 20.10 | 21.60 | 21.80 | 0.00 | - | 12 | 198 | 44.67% |
| GOOGL230317P00118750 | 2022-10-21 1:16PM EST | 118.75 | 20.41 | 21.65 | 22.10 | 0.00 | - | 4 | 238 | 45.23% |
| GOOGL230317P00119000 | 2022-11-16 3:02PM EST | 119.00 | 20.60 | 19.05 | 19.25 | 0.00 | - | 6 | 106 | 24.88% |
| GOOGL230317P00119250 | 2022-12-01 11:09AM EST | 119.25 | 18.70 | 19.30 | 19.65 | 0.00 | - | 8 | 142 | 26.49% |
| GOOGL230317P00119500 | 2022-12-01 9:44AM EST | 119.50 | 18.80 | 19.50 | 19.85 | 0.00 | - | 4 | 130 | 26.27% |
| GOOGL230317P00119750 | 2022-10-21 10:05AM EST | 119.75 | 22.67 | 22.55 | 22.85 | 0.00 | - | 2 | 266 | 44.96% |
| GOOGL230317P00120000 | 2022-12-02 3:38PM EST | 120.00 | 20.39 | 19.95 | 20.35 | +0.97 | +4.99% | 25 | 2,622 | 26.71% |
| GOOGL230317P00120250 | 2022-12-01 10:59AM EST | 120.25 | 19.50 | 20.10 | 20.55 | 0.00 | - | 1 | 286 | 26.44% |
| GOOGL230317P00120500 | 2022-11-18 9:46AM EST | 120.50 | 22.63 | 20.40 | 20.90 | 0.00 | - | 5 | 497 | 27.61% |
| GOOGL230317P00122500 | 2022-11-22 3:28PM EST | 122.50 | 25.50 | 22.20 | 22.50 | 0.00 | - | 125 | 420 | 24.98% |
| GOOGL230317P00125000 | 2022-12-01 12:06PM EST | 125.00 | 24.54 | 24.40 | 25.05 | 0.00 | - | 26 | 805 | 27.52% |
| GOOGL230317P00127500 | 2022-11-23 2:38PM EST | 127.50 | 29.25 | 26.70 | 27.45 | 0.00 | - | 446 | 0 | 27.95% |
| GOOGL230317P00130000 | 2022-11-23 2:38PM EST | 130.00 | 32.05 | 29.10 | 30.00 | 0.00 | - | 33 | 20 | 30.45% |
| GOOGL230317P00132500 | 2022-10-26 1:58PM EST | 132.50 | 36.60 | 34.65 | 35.55 | 0.00 | - | 2,973 | 0 | 54.52% |
| GOOGL230317P00135000 | 2022-11-09 10:03AM EST | 135.00 | 46.25 | 34.00 | 35.10 | 0.00 | - | 2 | 0 | 35.25% |
| GOOGL230317P00137500 | 2022-11-02 8:58AM EST | 137.50 | 47.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL230317P00140000 | 2022-11-23 3:32PM EST | 140.00 | 41.10 | 39.00 | 39.90 | 0.00 | - | 44 | 24 | 35.21% |
| GOOGL230317P00142500 | 2022-10-12 2:24PM EST | 142.50 | 44.95 | 45.55 | 46.75 | 0.00 | - | 733 | 0 | 69.62% |
| GOOGL230317P00145000 | 2022-11-30 3:30PM EST | 145.00 | 45.30 | 44.05 | 44.90 | 0.00 | - | 960 | 220 | 38.09% |
| GOOGL230317P00147500 | 2022-11-23 3:38PM EST | 147.50 | 49.30 | 46.30 | 47.45 | 0.00 | - | 473 | 5 | 40.48% |
| GOOGL230317P00150000 | 2022-10-03 2:40PM EST | 150.00 | 51.00 | 61.20 | 63.20 | 0.00 | - | 1 | 0 | 121.40% |
| GOOGL230317P00152500 | 2022-09-30 8:38AM EST | 152.50 | 55.50 | 55.60 | 56.85 | 0.00 | - | 4 | 0 | 77.73% |
| GOOGL230317P00155000 | 2022-11-30 3:30PM EST | 155.00 | 54.58 | 54.15 | 55.00 | 0.00 | - | 39 | 20 | 45.48% |
| GOOGL230317P00157500 | 2022-08-10 11:36AM EST | 157.50 | 37.75 | 47.00 | 48.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL230317P00160000 | 2022-11-30 3:30PM EST | 160.00 | 59.35 | 59.05 | 59.90 | 0.00 | - | 38 | 20 | 46.00% |
| GOOGL230317P00162500 | 2022-08-14 11:01PM EST | 162.50 | 35.95 | 46.40 | 59.00 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00165000 | 2022-10-26 9:38AM EST | 165.00 | 67.78 | 67.00 | 68.15 | 0.00 | - | 1 | 0 | 78.06% |
| GOOGL230317P00167500 | 2022-07-14 1:51PM EST | 167.50 | 57.00 | 45.25 | 46.60 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230317P00170000 | 2022-10-25 2:39PM EST | 170.00 | 65.22 | 71.15 | 72.15 | 0.00 | - | 1 | 0 | 73.38% |
| GOOGL230317P00172500 | 2022-07-14 2:16PM EST | 172.50 | 61.96 | 50.45 | 51.60 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230317P00175000 | 2022-07-14 12:01PM EST | 175.00 | 65.45 | 52.70 | 54.15 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230317P00177500 | 2022-07-15 9:00AM EST | 177.50 | 65.56 | 55.20 | 56.65 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230317P00180000 | 2022-08-14 11:01PM EST | 180.00 | 64.14 | 63.50 | 78.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00182500 | 2022-08-14 11:01PM EST | 182.50 | 49.75 | 66.00 | 80.70 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00185000 | 2022-08-14 11:01PM EST | 185.00 | 45.82 | 68.50 | 83.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00187500 | 2022-08-14 11:01PM EST | 187.50 | 48.35 | 71.00 | 85.70 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00190000 | 2022-07-14 2:38PM EST | 190.00 | 79.35 | 67.75 | 69.05 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230317P00192500 | 2022-08-14 11:01PM EST | 192.50 | 76.88 | 76.00 | 90.70 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00195000 | 2022-08-14 11:01PM EST | 195.00 | 54.82 | 78.50 | 93.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00200000 | 2022-09-02 12:10PM EST | 200.00 | 91.20 | 102.00 | 106.60 | 0.00 | - | 20 | 0 | 109.67% |
| GOOGL230317P00202500 | 2022-08-14 11:01PM EST | 202.50 | 62.13 | 86.00 | 100.70 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00205000 | 2022-08-14 11:01PM EST | 205.00 | 67.92 | 88.50 | 103.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00207500 | 2022-08-14 11:01PM EST | 207.50 | 69.60 | 91.00 | 105.70 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00210000 | 2022-08-14 11:01PM EST | 210.00 | 94.10 | 93.50 | 108.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00215000 | 2022-08-14 11:01PM EST | 215.00 | 101.47 | 98.50 | 113.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00220000 | 2022-08-14 11:01PM EST | 220.00 | 88.43 | 103.50 | 118.20 | 0.00 | - | - | - | 0.00% |
| GOOGL230317P00225000 | 2022-11-22 1:06PM EST | 225.00 | 128.61 | 124.10 | 125.25 | 0.00 | - | 2 | 0 | 62.11% |
| GOOGL230317P01000000 | 2022-07-07 8:54AM EST | 1,000.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| GOOGL230317P01060000 | 2022-06-06 11:54AM EST | 1,060.00 | 7.80 | 6.70 | 8.90 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317P01080000 | 2022-06-16 10:49AM EST | 1,080.00 | 13.60 | 6.10 | 10.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOGL230317P01100000 | 2022-06-28 8:42AM EST | 1,100.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GOOGL230317P01120000 | 2022-06-29 11:05AM EST | 1,120.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL230317P01160000 | 2022-06-21 11:50AM EST | 1,160.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230317P01200000 | 2022-06-27 9:07AM EST | 1,200.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| GOOGL230317P01240000 | 2022-06-17 1:15PM EST | 1,240.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL230317P01280000 | 2022-06-27 9:02AM EST | 1,280.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| GOOGL230317P01300000 | 2022-07-06 2:06PM EST | 1,300.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| GOOGL230317P01320000 | 2022-07-06 8:38AM EST | 1,320.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| GOOGL230317P01340000 | 2022-04-12 12:22PM EST | 1,340.00 | 14.60 | 26.90 | 36.50 | 0.00 | - | 2 | 33 | 0.00% |
| GOOGL230317P01360000 | 2022-05-31 11:03AM EST | 1,360.00 | 24.10 | 26.10 | 28.30 | 0.00 | - | 1 | 23 | 0.00% |
| GOOGL230317P01380000 | 2022-03-22 9:25AM EST | 1,380.00 | 12.20 | 10.80 | 20.80 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL230317P01400000 | 2022-04-26 1:36PM EST | 1,400.00 | 29.08 | 31.80 | 39.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOGL230317P01420000 | 2022-06-23 10:30AM EST | 1,420.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL230317P01440000 | 2022-03-28 8:57AM EST | 1,440.00 | 14.35 | 29.50 | 38.80 | 0.00 | - | 5 | 1 | 0.00% |
| GOOGL230317P01460000 | 2022-06-10 8:35AM EST | 1,460.00 | 37.25 | 23.90 | 26.70 | 0.00 | - | 2 | 32 | 0.00% |
| GOOGL230317P01480000 | 2022-06-08 11:48AM EST | 1,480.00 | 32.00 | 25.40 | 28.30 | 0.00 | - | 25 | 25 | 0.00% |
| GOOGL230317P01500000 | 2022-07-15 10:17AM EST | 1,500.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| GOOGL230317P01520000 | 2022-05-16 11:35AM EST | 1,520.00 | 44.01 | 42.00 | 52.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL230317P01550000 | 2022-04-11 11:37AM EST | 1,550.00 | 28.12 | 51.20 | 57.40 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL230317P01560000 | 2022-07-05 1:24PM EST | 1,560.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL230317P01580000 | 2022-06-23 10:33AM EST | 1,580.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL230317P01600000 | 2022-07-08 9:05AM EST | 1,600.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOGL230317P01620000 | 2022-04-13 9:40AM EST | 1,620.00 | 34.57 | 52.50 | 61.00 | 0.00 | - | 2 | 23 | 0.00% |
| GOOGL230317P01640000 | 2022-06-17 2:57PM EST | 1,640.00 | 71.16 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| GOOGL230317P01650000 | 2022-07-15 8:42AM EST | 1,650.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| GOOGL230317P01680000 | 2022-07-12 11:20AM EST | 1,680.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 24 | 2 | 0.00% |
| GOOGL230317P01700000 | 2022-07-13 1:00PM EST | 1,700.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| GOOGL230317P01720000 | 2022-06-27 9:02AM EST | 1,720.00 | 55.93 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL230317P01740000 | 2022-06-08 11:46AM EST | 1,740.00 | 66.00 | 53.40 | 58.50 | 0.00 | - | 5 | 11 | 0.00% |
| GOOGL230317P01750000 | 2022-06-24 8:32AM EST | 1,750.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| GOOGL230317P01760000 | 2022-05-25 12:49PM EST | 1,760.00 | 115.70 | 57.30 | 71.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL230317P01780000 | 2022-07-05 9:26AM EST | 1,780.00 | 99.80 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| GOOGL230317P01800000 | 2022-07-01 2:40PM EST | 1,800.00 | 100.20 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 0.00% |
| GOOGL230317P01820000 | 2022-07-05 9:50AM EST | 1,820.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL230317P01840000 | 2022-07-13 12:57PM EST | 1,840.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| GOOGL230317P01850000 | 2022-07-15 10:27AM EST | 1,850.00 | 92.53 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| GOOGL230317P01860000 | 2022-07-13 10:48AM EST | 1,860.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| GOOGL230317P01880000 | 2022-07-13 10:48AM EST | 1,880.00 | 105.12 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| GOOGL230317P01900000 | 2022-07-14 1:20PM EST | 1,900.00 | 116.67 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| GOOGL230317P01920000 | 2022-07-14 11:30AM EST | 1,920.00 | 124.90 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| GOOGL230317P01940000 | 2022-07-13 10:49AM EST | 1,940.00 | 120.89 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| GOOGL230317P01950000 | 2022-07-13 2:05PM EST | 1,950.00 | 123.60 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| GOOGL230317P01960000 | 2022-07-13 12:52PM EST | 1,960.00 | 127.40 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| GOOGL230317P01980000 | 2022-07-13 10:52AM EST | 1,980.00 | 131.70 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| GOOGL230317P02000000 | 2022-07-15 1:37PM EST | 2,000.00 | 137.80 | 0.00 | 0.00 | 0.00 | - | 6 | 641 | 0.00% |
| GOOGL230317P02050000 | 2022-07-15 9:24AM EST | 2,050.00 | 152.08 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| GOOGL230317P02100000 | 2022-07-15 12:55PM EST | 2,100.00 | 173.50 | 0.00 | 0.00 | 0.00 | - | 4 | 155 | 0.00% |
| GOOGL230317P02150000 | 2022-07-15 9:24AM EST | 2,150.00 | 189.88 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| GOOGL230317P02200000 | 2022-07-15 2:14PM EST | 2,200.00 | 218.25 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| GOOGL230317P02250000 | 2022-07-12 2:59PM EST | 2,250.00 | 225.30 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| GOOGL230317P02300000 | 2022-07-13 2:46PM EST | 2,300.00 | 270.83 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| GOOGL230317P02350000 | 2022-07-14 10:41AM EST | 2,350.00 | 307.61 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| GOOGL230317P02400000 | 2022-07-15 2:38PM EST | 2,400.00 | 322.60 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 0.00% |
| GOOGL230317P02450000 | 2022-07-15 2:04PM EST | 2,450.00 | 351.70 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 0.00% |
| GOOGL230317P02500000 | 2022-07-14 1:18PM EST | 2,500.00 | 397.30 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| GOOGL230317P02550000 | 2022-06-23 10:45AM EST | 2,550.00 | 419.66 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 0.00% |
| GOOGL230317P02600000 | 2022-07-11 12:00PM EST | 2,600.00 | 397.36 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
| GOOGL230317P02650000 | 2022-06-08 12:59PM EST | 2,650.00 | 426.62 | 385.70 | 398.20 | 0.00 | - | 2 | 203 | 0.00% |
| GOOGL230317P02700000 | 2022-06-28 9:31AM EST | 2,700.00 | 491.17 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 0.00% |
| GOOGL230317P02750000 | 2022-06-14 9:36AM EST | 2,750.00 | 658.59 | 580.60 | 593.20 | 0.00 | - | 1 | 152 | 0.00% |
| GOOGL230317P02800000 | 2022-06-23 8:30AM EST | 2,800.00 | 601.17 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| GOOGL230317P02850000 | 2022-06-30 8:36AM EST | 2,850.00 | 697.10 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| GOOGL230317P02900000 | 2022-07-06 8:32AM EST | 2,900.00 | 670.00 | 0.00 | 0.00 | 0.00 | - | 5 | 189 | 0.00% |
| GOOGL230317P02950000 | 2022-06-23 1:32PM EST | 2,950.00 | 746.57 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| GOOGL230317P03000000 | 2022-06-21 9:46AM EST | 3,000.00 | 782.00 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| GOOGL230317P03050000 | 2022-07-15 12:17PM EST | 3,050.00 | 832.45 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| GOOGL230317P03100000 | 2022-07-15 8:52AM EST | 3,100.00 | 885.73 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| GOOGL230317P03150000 | 2022-07-14 1:51PM EST | 3,150.00 | 945.12 | 0.00 | 0.00 | 0.00 | - | 36 | 85 | 0.00% |
| GOOGL230317P03200000 | 2022-07-14 2:16PM EST | 3,200.00 | 992.86 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 0.00% |
| GOOGL230317P03250000 | 2022-04-11 2:23PM EST | 3,250.00 | 719.02 | 986.50 | 1,006.00 | 0.00 | - | 6 | 20 | 0.00% |
| GOOGL230317P03300000 | 2022-07-14 12:20PM EST | 3,300.00 | 1,105.50 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| GOOGL230317P03350000 | 2022-07-14 1:51PM EST | 3,350.00 | 1,139.99 | 0.00 | 0.00 | 0.00 | - | 14 | 9 | 0.00% |
| GOOGL230317P03400000 | 2022-07-15 8:52AM EST | 3,400.00 | 1,177.67 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| GOOGL230317P03450000 | 2022-07-14 2:16PM EST | 3,450.00 | 1,239.24 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| GOOGL230317P03500000 | 2022-07-14 12:01PM EST | 3,500.00 | 1,309.01 | 0.00 | 0.00 | 0.00 | - | 24 | 12 | 0.00% |
| GOOGL230317P03550000 | 2022-07-15 9:00AM EST | 3,550.00 | 1,311.10 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| GOOGL230317P03600000 | 2022-05-17 12:59PM EST | 3,600.00 | 1,282.70 | 1,471.00 | 1,489.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL230317P03650000 | 2022-02-14 2:29PM EST | 3,650.00 | 994.90 | 1,013.60 | 1,023.80 | 0.00 | - | 7 | 86 | 0.00% |
| GOOGL230317P03700000 | 2022-04-05 12:54PM EST | 3,700.00 | 916.35 | 1,357.50 | 1,377.00 | 0.00 | - | 2 | 38 | 0.00% |
| GOOGL230317P03750000 | 2022-03-24 2:35PM EST | 3,750.00 | 966.90 | 1,357.50 | 1,376.00 | 0.00 | - | 15 | 15 | 0.00% |
| GOOGL230317P03800000 | 2022-07-14 2:38PM EST | 3,800.00 | 1,587.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL230317P03850000 | 2022-06-03 8:30AM EST | 3,850.00 | 1,537.50 | 1,667.80 | 1,685.90 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230317P03900000 | 2022-03-25 12:53PM EST | 3,900.00 | 1,096.40 | 1,504.00 | 1,523.00 | 0.00 | - | 6 | 13 | 0.00% |
| GOOGL230317P04000000 | 2022-05-13 10:56AM EST | 4,000.00 | 1,664.00 | 1,767.00 | 1,786.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230317P04050000 | 2022-03-28 10:01AM EST | 4,050.00 | 1,242.50 | 1,747.00 | 1,768.00 | 0.00 | - | 120 | 54 | 0.00% |
| GOOGL230317P04100000 | 2022-02-14 12:02AM EST | 4,100.00 | 1,358.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230317P04150000 | 2022-02-14 12:02AM EST | 4,150.00 | 1,392.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230317P04200000 | 2022-04-28 8:32AM EST | 4,200.00 | 1,882.00 | 1,944.00 | 1,963.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230317P04300000 | 2022-05-31 10:17AM EST | 4,300.00 | 2,029.38 | 2,085.00 | 2,101.80 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230317P04400000 | 2022-03-04 10:34AM EST | 4,400.00 | 1,768.53 | 1,590.80 | 1,607.80 | 0.00 | - | 1 | 13 | 0.00% |
| GOOGL230317P04500000 | 2022-02-18 2:19PM EST | 4,500.00 | 1,876.62 | 1,769.00 | 1,786.00 | 0.00 | - | 4 | 0 | 0.00% |
