Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
100,44-0,55 (-0,54%)
Börsenschluss: 04:00PM EST
100,15 -0,29 (-0,29%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230317C000450002022-12-01 9:36AM EST45.0057.0055.7556.650.00-22593.80%
GOOGL230317C000500002022-12-01 3:59PM EST50.0051.8350.9051.750.00-117785.77%
GOOGL230317C000520002022-09-15 10:12AM EST52.0052.5045.1548.500.00-2451.95%
GOOGL230317C000530002022-08-02 8:39AM EST53.0063.250.000.000.00--10.00%
GOOGL230317C000540002022-08-14 11:03PM EST54.0060.8550.0062.000.00---172.63%
GOOGL230317C000550002022-08-14 11:03PM EST55.0053.9451.0060.700.00---176.37%
GOOGL230317C000570002022-11-09 9:29AM EST57.0033.1044.1045.200.00-1177.49%
GOOGL230317C000590002022-08-02 11:54AM EST59.0059.0549.9050.950.00--1150.34%
GOOGL230317C000600002022-12-02 9:40AM EST60.0040.9541.2042.00+0.37+0.91%2170.90%
GOOGL230317C000620002022-08-14 11:03PM EST62.0052.2644.1054.000.00---153.41%
GOOGL230317C000630002022-08-14 11:03PM EST63.0047.7043.1053.000.00---150.13%
GOOGL230317C000640002022-11-28 3:00PM EST64.0033.6136.9538.150.00-190162.89%
GOOGL230317C000650002022-11-07 10:04AM EST65.0024.9836.2037.350.00-128164.23%
GOOGL230317C000660002022-11-01 9:15AM EST66.0029.300.000.000.00-5400.00%
GOOGL230317C000670002022-11-18 11:56AM EST67.0032.3034.2535.450.00-110161.62%
GOOGL230317C000680002022-11-07 12:19PM EST68.0022.1533.3034.300.00-140359.25%
GOOGL230317C000690002022-11-18 10:00AM EST69.0031.1532.2033.500.00-62058.13%
GOOGL230317C000700002022-11-29 12:24PM EST70.0027.1531.6532.450.00-138858.67%
GOOGL230317C000710002022-12-02 2:14PM EST71.0030.4030.6531.35+0.97+3.30%16256.37%
GOOGL230317C000720002022-10-12 11:31AM EST72.0028.5026.3027.200.00-1400.00%
GOOGL230317C000730002022-11-18 10:00AM EST73.0027.5528.9029.600.00-32355.49%
GOOGL230317C000740002022-11-28 3:00PM EST74.0024.4427.8028.500.00-14252.78%
GOOGL230317C000750002022-12-02 10:33AM EST75.0026.7027.0027.60-2.33-8.03%175752.52%
GOOGL230317C000760002022-10-31 2:41PM EST76.0022.1626.7527.450.00-15157.72%
GOOGL230317C000770002022-11-03 1:21PM EST77.0012.8525.2525.750.00-15250.85%
GOOGL230317C000775002022-11-21 12:53PM EST77.5021.4424.8525.400.00-14351.05%
GOOGL230317C000780002022-12-01 9:58AM EST78.0026.3324.3525.000.00-53150.60%
GOOGL230317C000790002022-11-11 2:50PM EST79.0021.1023.7024.050.00-14350.45%
GOOGL230317C000800002022-12-02 3:59PM EST80.0022.9522.8023.00-0.75-3.16%951,24349.65%
GOOGL230317C000810002022-11-21 11:44AM EST81.0019.0421.9522.150.00-7201,27048.98%
GOOGL230317C000820002022-11-23 9:50AM EST82.0019.1521.1021.300.00-163548.25%
GOOGL230317C000825002022-11-21 12:53PM EST82.5017.3920.6521.000.00-113348.74%
GOOGL230317C000830002022-11-30 2:29PM EST83.0019.9120.1520.500.00-1,00036947.83%
GOOGL230317C000840002022-12-01 10:13AM EST84.0019.9019.2019.650.00-11,14747.00%
GOOGL230317C000850002022-12-02 11:51AM EST85.0018.3018.5518.85-0.20-1.08%21,34546.44%
GOOGL230317C000860002022-12-01 3:52PM EST86.0018.6717.6017.950.00-341445.19%
GOOGL230317C000870002022-11-17 9:55AM EST87.0015.3216.8017.200.00-146144.84%
GOOGL230317C000875002022-11-15 11:57AM EST87.5016.9316.4516.750.00-845144.18%
GOOGL230317C000880002022-12-01 3:52PM EST88.0017.0916.0516.350.00-12,00643.81%
GOOGL230317C000890002022-12-02 11:07AM EST89.0014.8215.1515.55-2.08-12.31%4339443.04%
GOOGL230317C000900002022-12-02 3:15PM EST90.0014.8814.6014.85-0.57-3.69%552,23842.76%
GOOGL230317C000910002022-12-01 2:50PM EST91.0014.7313.6014.100.00-250742.13%
GOOGL230317C000920002022-12-01 1:05PM EST92.0014.1513.0513.350.00-729441.43%
GOOGL230317C000925002022-11-30 1:30PM EST92.5011.0012.6513.000.00-151141.20%
GOOGL230317C000930002022-12-02 1:37PM EST93.0012.2012.4512.70-0.80-6.15%230841.19%
GOOGL230317C000940002022-12-02 3:21PM EST94.0012.0011.5512.00-0.76-5.96%3929940.61%
GOOGL230317C000950002022-12-02 3:17PM EST95.0011.4510.9511.30-0.40-3.38%1052,84139.95%
GOOGL230317C000960002022-12-02 9:50AM EST96.0010.0010.3510.60-1.02-9.26%372839.22%
GOOGL230317C000970002022-12-02 9:44AM EST97.009.459.6510.15-1.13-10.68%4092739.64%
GOOGL230317C000975002022-12-01 11:34AM EST97.5010.309.409.700.00-384838.72%
GOOGL230317C000980002022-12-02 3:07PM EST98.009.339.159.45-0.62-6.23%790838.75%
GOOGL230317C000990002022-12-02 3:48PM EST99.008.578.658.80-0.84-8.93%42,15738.01%
GOOGL230317C001000002022-12-02 3:51PM EST100.007.958.058.25-0.75-8.62%15321,53837.67%
GOOGL230317C001025002022-12-02 12:49PM EST102.506.806.756.90-0.53-7.23%23,12236.55%
GOOGL230317C001050002022-12-02 3:48PM EST105.005.555.605.70-0.65-10.48%2583,23635.57%
GOOGL230317C001075002022-12-02 11:24AM EST107.504.454.554.70-0.73-14.09%272,34534.94%
GOOGL230317C001097502022-12-02 3:21PM EST109.753.903.803.90-0.30-7.14%241734.35%
GOOGL230317C001100002022-12-02 3:43PM EST110.003.703.703.80-0.40-9.76%596,00334.20%
GOOGL230317C001102502022-12-02 2:32PM EST110.253.523.603.70-0.73-17.18%460334.05%
GOOGL230317C001105002022-12-02 1:04PM EST110.503.553.553.65-0.55-13.41%634334.13%
GOOGL230317C001107502022-12-01 12:31PM EST110.754.003.453.550.00-2034833.96%
GOOGL230317C001110002022-12-02 9:32AM EST111.003.453.403.50-0.25-6.76%121334.05%
GOOGL230317C001112502022-12-01 1:12PM EST111.253.803.303.400.00-8711933.86%
GOOGL230317C001115002022-12-01 12:25PM EST111.503.703.253.350.00-2120833.92%
GOOGL230317C001117502022-11-29 2:53PM EST111.752.023.153.250.00-126733.73%
GOOGL230317C001120002022-12-02 10:11AM EST112.003.053.103.20-0.50-14.08%154,82233.79%
GOOGL230317C001122502022-12-02 10:55AM EST112.252.993.003.10+0.05+1.70%4023333.58%
GOOGL230317C001125002022-12-02 11:21AM EST112.502.892.983.05-0.50-14.75%656,09933.63%
GOOGL230317C001127502022-12-02 9:30AM EST112.752.742.912.97-0.25-8.36%2015833.51%
GOOGL230317C001130002022-12-02 11:17AM EST113.002.742.832.90-0.51-15.69%3335533.44%
GOOGL230317C001132502022-12-01 12:40PM EST113.253.202.782.840.00-320033.42%
GOOGL230317C001135002022-12-02 10:14AM EST113.502.822.722.78-0.18-6.00%4012933.40%
GOOGL230317C001137502022-12-01 1:22PM EST113.752.612.652.71-0.35-11.82%134233.30%
GOOGL230317C001140002022-12-02 11:35AM EST114.002.592.602.65+0.92+55.09%1269433.26%
GOOGL230317C001142502022-12-01 1:09PM EST114.252.972.532.590.00-3021233.23%
GOOGL230317C001145002022-12-01 3:39PM EST114.502.892.472.540.00-8264833.23%
GOOGL230317C001147502022-12-01 1:21PM EST114.752.682.432.480.00-15828333.18%
GOOGL230317C001150002022-12-02 12:56PM EST115.002.452.372.43-0.28-10.26%845,71433.18%
GOOGL230317C001152502022-12-01 1:21PM EST115.252.562.322.370.00-6226533.11%
GOOGL230317C001155002022-12-01 1:21PM EST115.502.512.262.310.00-3614633.03%
GOOGL230317C001157502022-12-02 9:30AM EST115.752.072.212.26-0.41-16.53%3623133.02%
GOOGL230317C001160002022-12-02 11:35AM EST116.002.152.162.21-0.30-12.24%1524333.00%
GOOGL230317C001162502022-12-02 9:34AM EST116.252.212.112.160.00-232532.96%
GOOGL230317C001165002022-12-02 2:42PM EST116.502.022.062.11-0.32-13.68%930732.94%
GOOGL230317C001167502022-12-01 12:23PM EST116.752.322.012.060.00-2123432.89%
GOOGL230317C001170002022-12-02 11:16AM EST117.001.891.962.02-0.33-14.86%2423132.91%
GOOGL230317C001172502022-11-30 9:32AM EST117.251.161.921.970.00-121632.86%
GOOGL230317C001175002022-12-02 3:23PM EST117.501.961.871.92-0.16-7.55%287432.80%
GOOGL230317C001177502022-12-01 1:22PM EST117.752.071.831.880.00-2838832.80%
GOOGL230317C001180002022-12-02 9:30AM EST118.001.801.781.84-0.23-11.33%11,52432.80%
GOOGL230317C001182502022-12-02 11:51AM EST118.251.771.751.79-0.24-11.94%339932.73%
GOOGL230317C001185002022-12-01 1:22PM EST118.501.931.701.750.00-6035832.72%
GOOGL230317C001187502022-11-30 3:13PM EST118.751.671.661.710.00-1935732.69%
GOOGL230317C001190002022-12-02 9:56AM EST119.001.651.631.67-0.35-17.50%258232.67%
GOOGL230317C001192502022-12-02 9:30AM EST119.251.511.591.64+0.46+43.81%1634532.70%
GOOGL230317C001195002022-12-02 11:00AM EST119.501.511.551.60-0.05-3.21%3859932.68%
GOOGL230317C001197502022-12-01 10:51AM EST119.751.811.511.560.00-1150332.63%
GOOGL230317C001200002022-12-02 3:48PM EST120.001.481.481.53-0.24-13.95%2,1972,40432.67%
GOOGL230317C001202502022-11-30 10:09AM EST120.251.071.441.490.00-164232.62%
GOOGL230317C001205002022-12-02 11:50AM EST120.501.451.411.46-0.20-12.12%157432.63%
GOOGL230317C001225002022-12-02 2:46PM EST122.501.161.171.21-0.22-15.94%503,40332.53%
GOOGL230317C001250002022-12-02 2:41PM EST125.000.940.930.96-0.12-11.32%1435,25832.51%
GOOGL230317C001275002022-12-01 10:54AM EST127.500.930.730.770.00-1733,20732.62%
GOOGL230317C001300002022-12-02 12:32PM EST130.000.620.600.62-0.08-11.43%115,09132.79%
GOOGL230317C001325002022-12-02 10:55AM EST132.500.500.480.51-0.08-13.79%682,96833.11%
GOOGL230317C001350002022-12-02 3:50PM EST135.000.400.400.42-0.07-14.89%1975,90333.42%
GOOGL230317C001375002022-12-02 11:00AM EST137.500.340.330.35-0.07-17.07%14,27533.79%
GOOGL230317C001400002022-12-02 3:04PM EST140.000.290.270.30-0.04-12.12%2,4354,31734.33%
GOOGL230317C001425002022-12-02 2:56PM EST142.500.250.230.26-0.08-24.24%103,61734.91%
GOOGL230317C001450002022-11-25 12:58PM EST145.000.230.200.22+0.02+9.52%14,26035.30%
GOOGL230317C001475002022-11-29 3:08PM EST147.500.160.170.200.00-11,12636.04%
GOOGL230317C001500002022-12-02 9:30AM EST150.000.180.150.180.00-17,87836.72%
GOOGL230317C001525002022-11-30 1:32PM EST152.500.140.130.160.00-22,25737.31%
GOOGL230317C001550002022-11-30 1:58PM EST155.000.130.110.140.00-232,51237.79%
GOOGL230317C001575002022-11-02 12:01PM EST157.500.130.110.130.00-31,25638.48%
GOOGL230317C001600002022-11-30 2:09PM EST160.000.120.090.120.00-41,98739.16%
GOOGL230317C001625002022-11-30 10:15AM EST162.500.080.080.110.00-201,54839.84%
GOOGL230317C001650002022-12-02 12:00PM EST165.000.090.080.10+0.01+12.50%12,50840.33%
GOOGL230317C001675002022-11-22 9:41AM EST167.500.100.060.090.00-101,18640.82%
GOOGL230317C001700002022-12-02 10:35AM EST170.000.080.060.08+0.01+14.29%161,96641.21%
GOOGL230317C001725002022-11-11 9:37AM EST172.500.110.050.080.00-22,83142.19%
GOOGL230317C001750002022-11-29 3:29PM EST175.000.060.040.070.00-201,61042.48%
GOOGL230317C001775002022-11-22 10:09AM EST177.500.070.040.070.00-147043.36%
GOOGL230317C001800002022-10-28 11:21AM EST180.000.070.050.070.00-3044.34%
GOOGL230317C001825002022-11-02 2:05PM EST182.500.060.040.060.00-273944.34%
GOOGL230317C001850002022-10-26 9:56AM EST185.000.070.040.060.00-5045.31%
GOOGL230317C001875002022-10-20 10:35AM EST187.500.090.040.090.00-21,95048.34%
GOOGL230317C001900002022-12-02 1:29PM EST190.000.040.020.050.00-1096446.09%
GOOGL230317C001925002022-11-23 12:41PM EST192.500.040.020.050.00-169846.88%
GOOGL230317C001950002022-11-04 1:32PM EST195.000.030.020.050.00-13,48247.66%
GOOGL230317C001975002022-11-14 2:47PM EST197.500.050.020.050.00-886948.44%
GOOGL230317C002000002022-11-11 12:21PM EST200.000.050.010.040.00-308,96148.05%
GOOGL230317C002025002022-11-21 12:21PM EST202.500.040.010.040.00-112148.83%
GOOGL230317C002050002022-11-23 12:52PM EST205.000.030.010.040.00-12,55149.61%
GOOGL230317C002075002022-10-26 9:20AM EST207.500.040.000.000.00-5025.00%
GOOGL230317C002100002022-11-15 9:30AM EST210.000.050.010.040.00-234,05150.98%
GOOGL230317C002150002022-11-23 11:31AM EST215.000.030.010.030.00-11,97450.78%
GOOGL230317C002200002022-10-25 9:41AM EST220.000.030.000.100.00-264,29854.88%
GOOGL230317C002250002022-11-23 11:33AM EST225.000.020.000.020.00-217,44251.56%
GOOGL230317C010000002022-07-05 12:21PM EST1,000.001,258.460.000.000.00-1450.00%
GOOGL230317C010400002022-07-07 9:26AM EST1,040.001,319.020.000.000.00--050.00%
GOOGL230317C010800002022-05-31 8:31AM EST1,080.001,216.901,113.101,128.700.00--10.00%
GOOGL230317C011000002022-06-14 9:47AM EST1,100.001,078.881,135.501,152.800.00-110.00%
GOOGL230317C012400002022-05-19 11:33AM EST1,240.001,045.15947.50964.400.00--10.00%
GOOGL230317C012600002022-06-13 8:35AM EST1,260.00954.000.000.000.00--150.00%
GOOGL230317C012800002022-07-08 10:18AM EST1,280.001,148.510.000.000.00-24550.00%
GOOGL230317C013000002022-06-13 8:30AM EST1,300.00903.800.000.000.00-11450.00%
GOOGL230317C013200002022-07-08 10:18AM EST1,320.001,111.600.000.000.00-2250.00%
GOOGL230317C013400002022-06-13 8:35AM EST1,340.00883.000.000.000.00-8550.00%
GOOGL230317C013600002022-04-19 2:14PM EST1,360.001,281.24899.00917.500.00-6130.00%
GOOGL230317C013800002022-05-06 9:09AM EST1,380.00987.10956.50974.400.00-110.00%
GOOGL230317C014000002022-06-02 9:12AM EST1,400.00957.48828.50846.200.00-1110.00%
GOOGL230317C014200002022-06-07 9:41AM EST1,420.00987.90985.101,000.600.00-130.00%
GOOGL230317C014400002022-04-19 2:19PM EST1,440.001,209.71829.00847.500.00-220.00%
GOOGL230317C014600002022-06-08 11:00AM EST1,460.00957.13977.50995.500.00-110.00%
GOOGL230317C014800002022-04-19 2:19PM EST1,480.001,173.00795.00813.500.00--10.00%
GOOGL230317C015000002022-06-07 1:30PM EST1,500.00910.42931.90946.500.00-1370.00%
GOOGL230317C015200002022-02-14 12:48PM EST1,520.001,254.601,203.101,213.900.00--10.00%
GOOGL230317C015400002022-05-13 8:30AM EST1,540.00827.40761.00777.200.00-110.00%
GOOGL230317C015500002022-05-15 11:07PM EST1,550.00819.00750.00768.800.00--10.00%
GOOGL230317C015800002022-05-13 8:30AM EST1,580.00794.10727.50744.100.00-120.00%
GOOGL230317C016000002022-05-27 1:57PM EST1,600.00725.08827.50845.100.00-1600.00%
GOOGL230317C016200002022-05-25 8:49AM EST1,620.00586.87742.60757.300.00-2500.00%
GOOGL230317C016400002022-02-17 1:59PM EST1,640.001,111.201,145.901,156.200.00-2270.00%
GOOGL230317C016500002022-01-25 12:34PM EST1,650.00965.281,062.001,080.000.00-210.00%
GOOGL230317C016600002022-02-16 3:56PM EST1,660.001,160.001,127.901,138.200.00--10.00%
GOOGL230317C016800002022-07-13 1:42PM EST1,680.00666.450.000.000.00-21450.00%
GOOGL230317C017000002022-07-14 9:43AM EST1,700.00608.910.000.000.00-41150.00%
GOOGL230317C017200002022-07-14 9:34AM EST1,720.00585.640.000.000.00-3650.00%
GOOGL230317C017400002022-07-14 9:43AM EST1,740.00577.080.000.000.00-21350.00%
GOOGL230317C017500002022-07-14 11:22AM EST1,750.00577.280.000.000.00-41250.00%
GOOGL230317C017600002022-07-14 9:55AM EST1,760.00568.630.000.000.00-4750.00%
GOOGL230317C017800002022-07-14 9:34AM EST1,780.00540.040.000.000.00-21350.00%
GOOGL230317C018000002022-07-14 12:04PM EST1,800.00528.400.000.000.00-23150.00%
GOOGL230317C018200002022-07-13 1:21PM EST1,820.00549.650.000.000.00-21350.00%
GOOGL230317C018400002022-07-13 1:24PM EST1,840.00536.750.000.000.00-21650.00%
GOOGL230317C018500002022-07-13 2:07PM EST1,850.00530.950.000.000.00-22650.00%
GOOGL230317C018600002022-07-13 2:08PM EST1,860.00523.600.000.000.00-21550.00%
GOOGL230317C018800002022-07-13 2:09PM EST1,880.00506.450.000.000.00-51550.00%
GOOGL230317C019000002022-07-15 11:33AM EST1,900.00483.120.000.000.00-16950.00%
GOOGL230317C019200002022-07-13 2:15PM EST1,920.00482.850.000.000.00-41650.00%
GOOGL230317C019400002022-07-01 8:32AM EST1,940.00404.100.000.000.00-12350.00%
GOOGL230317C019500002022-07-13 9:13AM EST1,950.00473.600.000.000.00-12350.00%
GOOGL230317C019600002022-07-13 9:15AM EST1,960.00466.100.000.000.00-21750.00%
GOOGL230317C019800002022-07-13 2:23PM EST1,980.00439.980.000.000.00-42750.00%
GOOGL230317C020000002022-07-15 11:24AM EST2,000.00416.080.000.000.00-165550.00%
GOOGL230317C020500002022-06-16 2:30PM EST2,050.00327.48377.20390.100.00-1240.00%
GOOGL230317C021000002022-07-05 11:42AM EST2,100.00346.450.000.000.00-23950.00%
GOOGL230317C021500002022-07-06 11:29AM EST2,150.00356.820.000.000.00-25450.00%
GOOGL230317C022000002022-06-27 2:48PM EST2,200.00358.850.000.000.00-110650.00%
GOOGL230317C022500002022-07-08 2:23PM EST2,250.00370.650.000.000.00-114250.00%
GOOGL230317C023000002022-07-13 1:46PM EST2,300.00255.700.000.000.00-210950.00%
GOOGL230317C023500002022-07-13 2:31PM EST2,350.00225.770.000.000.00-34350.00%
GOOGL230317C024000002022-07-15 8:31AM EST2,400.00209.270.000.000.00-57450.00%
GOOGL230317C024500002022-07-13 10:05AM EST2,450.00201.000.000.000.00-77850.00%
GOOGL230317C025000002022-07-15 11:54AM EST2,500.00158.000.000.000.00-110850.00%
GOOGL230317C025500002022-07-13 2:31PM EST2,550.00148.880.000.000.00-14850.00%
GOOGL230317C026000002022-07-15 2:52PM EST2,600.00129.900.000.000.00-18950.00%
GOOGL230317C026500002022-07-15 8:38AM EST2,650.00124.770.000.000.00-19250.00%
GOOGL230317C027000002022-07-15 2:52PM EST2,700.00103.300.000.000.00-217850.00%
GOOGL230317C027500002022-07-14 9:45AM EST2,750.0086.800.000.000.00-411650.00%
GOOGL230317C028000002022-07-14 8:37AM EST2,800.0076.000.000.000.00-218350.00%
GOOGL230317C028500002022-07-13 2:31PM EST2,850.0075.930.000.000.00-39550.00%
GOOGL230317C029000002022-07-14 11:04AM EST2,900.0061.900.000.000.00-111250.00%
GOOGL230317C029500002022-07-13 10:48AM EST2,950.0064.420.000.000.00-210350.00%
GOOGL230317C030000002022-07-14 9:19AM EST3,000.0045.000.000.000.00-5039150.00%
GOOGL230317C030500002022-07-14 1:43PM EST3,050.0044.480.000.000.00-110150.00%
GOOGL230317C031000002022-07-11 12:20PM EST3,100.0057.100.000.000.00-24250.00%
GOOGL230317C031500002022-07-15 8:49AM EST3,150.0035.000.000.000.00-26850.00%
GOOGL230317C032000002022-07-15 11:03AM EST3,200.0031.300.000.000.00-27050.00%
GOOGL230317C032500002022-07-13 12:43PM EST3,250.0031.500.000.000.00-35650.00%
GOOGL230317C033000002022-07-13 12:47PM EST3,300.0028.200.000.000.00-910950.00%
GOOGL230317C033500002022-07-13 12:47PM EST3,350.0025.350.000.000.00-13850.00%
GOOGL230317C034000002022-07-11 11:54AM EST3,400.0029.620.000.000.00-39450.00%
GOOGL230317C034500002022-07-11 2:22PM EST3,450.0026.000.000.000.00-114050.00%
GOOGL230317C035000002022-07-15 8:38AM EST3,500.0017.770.000.000.00-19550.00%
GOOGL230317C035500002022-07-13 11:13AM EST3,550.0017.500.000.000.00-12050.00%
GOOGL230317C036000002022-07-15 2:39PM EST3,600.0017.000.000.000.00-22850.00%
GOOGL230317C036500002022-06-27 11:52AM EST3,650.0017.400.000.000.00-103950.00%
GOOGL230317C037000002022-07-05 2:58PM EST3,700.0013.500.000.000.00-26250.00%
GOOGL230317C037500002022-05-26 11:11AM EST3,750.009.6012.5020.500.00-296403.48%
GOOGL230317C038000002022-07-05 11:29AM EST3,800.0010.400.000.000.00-14750.00%
GOOGL230317C038500002022-06-16 1:07PM EST3,850.008.506.5010.500.00-1034353.88%
GOOGL230317C039000002022-07-01 8:35AM EST3,900.007.680.000.000.00-117050.00%
GOOGL230317C039500002022-06-29 9:54AM EST3,950.008.820.000.000.00-13350.00%
GOOGL230317C040000002022-07-07 9:10AM EST4,000.009.500.000.000.00-144250.00%
GOOGL230317C040500002022-07-06 9:20AM EST4,050.008.500.000.000.00-3550.00%
GOOGL230317C041000002022-06-30 11:37AM EST4,100.006.750.000.000.00-312550.00%
GOOGL230317C041500002022-07-13 12:17PM EST4,150.006.700.000.000.00-17850.00%
GOOGL230317C042000002022-07-06 1:40PM EST4,200.006.800.000.000.00-121250.00%
GOOGL230317C043000002022-07-06 2:19PM EST4,300.005.600.000.000.00-18650.00%
GOOGL230317C044000002022-07-15 8:43AM EST4,400.004.800.000.000.00-120850.00%
GOOGL230317C045000002022-07-15 2:56PM EST4,500.003.200.000.000.00-476050.00%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230317P000450002022-12-01 12:52PM EST45.000.060.050.070.00-11662.50%
GOOGL230317P000500002022-11-29 11:28AM EST50.000.170.080.110.00-3080358.40%
GOOGL230317P000520002022-11-03 8:38AM EST52.000.480.110.130.00-35557.13%
GOOGL230317P000530002022-12-02 11:42AM EST53.000.140.120.14-0.39-73.58%751356.25%
GOOGL230317P000540002022-11-30 10:20AM EST54.000.230.130.150.00-3620255.37%
GOOGL230317P000550002022-12-02 9:40AM EST55.000.190.140.16-0.05-20.83%212754.49%
GOOGL230317P000560002022-11-10 12:35PM EST56.000.390.160.180.00-201,27854.00%
GOOGL230317P000570002022-11-16 12:06PM EST57.000.320.170.190.00-155153.03%
GOOGL230317P000580002022-11-11 3:45PM EST58.000.390.190.210.00-18552.44%
GOOGL230317P000590002022-11-03 10:16AM EST59.000.900.210.230.00-9915151.86%
GOOGL230317P000600002022-12-02 11:16AM EST60.000.270.230.25+0.02+8.00%1354051.12%
GOOGL230317P000610002022-11-15 11:44AM EST61.000.410.250.270.00-26550.39%
GOOGL230317P000620002022-11-25 12:28PM EST62.000.390.270.300.00-87650.20%
GOOGL230317P000630002022-11-16 9:38AM EST63.000.530.300.320.00-2611049.37%
GOOGL230317P000640002022-11-11 3:07PM EST64.000.660.330.350.00-6868348.73%
GOOGL230317P000650002022-12-02 12:37PM EST65.000.410.360.380.00-41,35948.05%
GOOGL230317P000660002022-11-29 10:00AM EST66.000.640.390.420.00-269047.56%
GOOGL230317P000670002022-11-30 2:43PM EST67.000.520.430.450.00-201,83446.78%
GOOGL230317P000680002022-12-01 10:36AM EST68.000.540.470.490.00-251946.17%
GOOGL230317P000690002022-12-01 1:31PM EST69.000.550.510.540.00-414545.68%
GOOGL230317P000700002022-12-02 3:55PM EST70.000.590.560.590.00-771,54145.12%
GOOGL230317P000710002022-11-07 1:40PM EST71.001.980.610.640.00-10750444.51%
GOOGL230317P000720002022-12-01 11:17AM EST72.000.750.670.700.00-122943.99%
GOOGL230317P000730002022-11-30 10:00AM EST73.001.180.730.760.00-4099943.38%
GOOGL230317P000740002022-12-01 11:59AM EST74.000.880.800.830.00-358942.87%
GOOGL230317P000750002022-12-02 11:03AM EST75.001.010.880.90+0.05+5.21%112,33642.29%
GOOGL230317P000760002022-12-01 10:19AM EST76.001.080.950.980.00-545341.77%
GOOGL230317P000770002022-11-30 2:01PM EST77.001.341.041.070.00-151,15141.28%
GOOGL230317P000775002022-12-01 2:51PM EST77.501.111.091.120.00-1247441.08%
GOOGL230317P000780002022-11-30 10:30AM EST78.001.831.131.170.00-20274140.85%
GOOGL230317P000790002022-11-30 10:04AM EST79.001.941.231.270.00-7768140.32%
GOOGL230317P000800002022-12-02 9:40AM EST80.001.561.341.38+0.16+11.43%1012,72139.82%
GOOGL230317P000810002022-12-02 10:59AM EST81.001.671.461.50+0.18+12.08%1285839.33%
GOOGL230317P000820002022-12-02 10:21AM EST82.001.761.591.63+0.03+1.73%231,68438.87%
GOOGL230317P000825002022-12-02 10:46AM EST82.501.871.661.70+0.12+6.86%601,60238.64%
GOOGL230317P000830002022-12-02 10:55AM EST83.001.951.731.77+0.14+7.73%6358738.39%
GOOGL230317P000840002022-12-02 10:59AM EST84.002.131.881.92+0.21+10.94%262,84837.93%
GOOGL230317P000850002022-12-02 3:50PM EST85.002.112.042.09+0.05+2.43%2403,95737.53%
GOOGL230317P000860002022-12-02 11:59AM EST86.002.412.212.26+0.19+8.56%9283437.04%
GOOGL230317P000870002022-12-02 11:54AM EST87.002.612.402.45+0.15+6.10%4394436.60%
GOOGL230317P000875002022-12-02 12:03PM EST87.502.732.502.55+0.26+10.53%183,15336.39%
GOOGL230317P000880002022-12-02 3:53PM EST88.002.652.602.66+0.03+1.15%291,90636.22%
GOOGL230317P000890002022-12-02 3:40PM EST89.002.922.822.87+0.06+2.10%42,34835.74%
GOOGL230317P000900002022-12-02 2:36PM EST90.003.243.053.10+0.24+8.00%918,58435.29%
GOOGL230317P000910002022-12-02 3:47PM EST91.003.403.253.40+0.10+3.03%51,42835.17%
GOOGL230317P000920002022-12-02 10:47AM EST92.003.903.553.65+0.25+6.85%152,67634.66%
GOOGL230317P000925002022-12-02 9:36AM EST92.504.113.703.80+0.46+12.60%22,66434.50%
GOOGL230317P000930002022-12-01 3:19PM EST93.003.853.803.950.00-321,53234.32%
GOOGL230317P000940002022-12-02 9:33AM EST94.004.604.104.25+0.55+13.58%12,06533.90%
GOOGL230317P000950002022-12-02 2:27PM EST95.004.754.454.55+0.36+8.20%303,60133.37%
GOOGL230317P000960002022-12-01 2:55PM EST96.004.704.804.900.00-852,14933.01%
GOOGL230317P000970002022-12-01 12:02PM EST97.005.275.155.250.00-14,10332.55%
GOOGL230317P000975002022-12-02 3:47PM EST97.505.465.355.45+0.11+2.06%301,69232.40%
GOOGL230317P000980002022-12-02 2:29PM EST98.005.855.555.65+0.25+4.46%72,04432.23%
GOOGL230317P000990002022-12-02 3:46PM EST99.006.105.956.05+0.30+5.17%585,96231.81%
GOOGL230317P001000002022-12-02 3:57PM EST100.006.446.406.50+0.09+1.42%12923,12431.52%
GOOGL230317P001025002022-12-02 3:45PM EST102.507.757.557.65+0.29+3.89%644,03030.45%
GOOGL230317P001050002022-12-02 3:13PM EST105.008.928.859.00+0.22+2.53%58,20029.60%
GOOGL230317P001075002022-12-01 3:25PM EST107.5010.1810.2510.500.00-54,15628.76%
GOOGL230317P001097502022-12-01 9:56AM EST109.7511.0011.7512.050.00-112328.37%
GOOGL230317P001100002022-12-01 2:22PM EST110.0011.6111.8512.150.00-245,59927.91%
GOOGL230317P001102502022-11-07 11:21AM EST110.2522.6012.1512.450.00-110728.50%
GOOGL230317P001105002022-11-03 12:38PM EST110.5026.2012.2012.500.00-227727.75%
GOOGL230317P001107502022-12-01 11:34AM EST110.7512.3012.5012.850.00-234328.61%
GOOGL230317P001110002022-12-02 11:07AM EST111.0013.5912.5512.85-2.46-15.33%4243527.55%
GOOGL230317P001112502022-10-21 9:21AM EST111.2515.4015.4515.750.00-121441.70%
GOOGL230317P001115002022-11-02 2:56PM EST111.5024.5113.0513.250.00-520527.61%
GOOGL230317P001117502022-11-30 10:49AM EST111.7517.3813.1013.400.00-213527.34%
GOOGL230317P001120002022-11-11 11:59AM EST112.0017.4313.3513.600.00-1059327.36%
GOOGL230317P001122502022-12-01 11:09AM EST112.2513.2013.4513.750.00-16727.06%
GOOGL230317P001125002022-11-08 2:59PM EST112.5024.4413.6013.950.00-407,35727.06%
GOOGL230317P001127502022-10-26 1:50PM EST112.7518.6815.8016.650.00-1040.74%
GOOGL230317P001130002022-10-24 2:28PM EST113.0014.6515.7016.200.00-1026437.44%
GOOGL230317P001132502022-11-30 12:49PM EST113.2517.9014.2514.600.00-24927.32%
GOOGL230317P001135002022-10-21 10:31AM EST113.5017.3917.2017.550.00-329842.51%
GOOGL230317P001137502022-11-01 9:36AM EST113.7521.1013.5515.550.00-211930.62%
GOOGL230317P001140002022-11-28 11:28AM EST114.0018.3514.9015.200.00-9441,06727.22%
GOOGL230317P001142502022-11-15 1:18PM EST114.2517.0514.9515.300.00-94226.51%
GOOGL230317P001145002022-11-23 9:55AM EST114.5017.7515.3015.550.00-1219326.80%
GOOGL230317P001147502022-10-20 8:44AM EST114.7517.6918.2518.650.00-24143.35%
GOOGL230317P001150002022-12-02 9:42AM EST115.0016.5715.7016.05+1.26+8.23%32,03027.33%
GOOGL230317P001152502022-11-29 12:37PM EST115.2520.3515.8516.100.00-513626.21%
GOOGL230317P001155002022-11-16 3:00PM EST115.5017.6216.0516.450.00-108627.17%
GOOGL230317P001157502022-12-01 9:44AM EST115.7515.7516.1516.550.00-1815626.37%
GOOGL230317P001160002022-12-02 2:56PM EST116.0016.8016.4016.80-10.55-38.57%116526.61%
GOOGL230317P001162502022-10-28 1:19PM EST116.2521.3019.2519.650.00-797842.57%
GOOGL230317P001165002022-10-24 9:02AM EST116.5018.360.000.000.00-21240.00%
GOOGL230317P001167502022-10-26 1:48PM EST116.7522.0319.6020.350.00-20044.24%
GOOGL230317P001170002022-11-22 1:06PM EST117.0021.0817.3017.600.00-233726.09%
GOOGL230317P001172502022-10-26 11:56AM EST117.2521.2020.1520.850.00-15044.84%
GOOGL230317P001175002022-12-01 10:50AM EST117.5017.5217.7518.050.00-2051426.17%
GOOGL230317P001177502022-10-31 8:43AM EST117.7523.480.000.000.00-21930.00%
GOOGL230317P001180002022-12-01 11:09AM EST118.0017.6518.1518.450.00-16125.81%
GOOGL230317P001182502022-10-17 12:05PM EST118.2520.1521.2021.600.00-611344.65%
GOOGL230317P001185002022-10-17 12:37PM EST118.5020.1021.6021.800.00-1219844.67%
GOOGL230317P001187502022-10-21 1:16PM EST118.7520.4121.6522.100.00-423845.23%
GOOGL230317P001190002022-11-16 3:02PM EST119.0020.6019.0519.250.00-610624.88%
GOOGL230317P001192502022-12-01 11:09AM EST119.2518.7019.3019.650.00-814226.49%
GOOGL230317P001195002022-12-01 9:44AM EST119.5018.8019.5019.850.00-413026.27%
GOOGL230317P001197502022-10-21 10:05AM EST119.7522.6722.5522.850.00-226644.96%
GOOGL230317P001200002022-12-02 3:38PM EST120.0020.3919.9520.35+0.97+4.99%252,62226.71%
GOOGL230317P001202502022-12-01 10:59AM EST120.2519.5020.1020.550.00-128626.44%
GOOGL230317P001205002022-11-18 9:46AM EST120.5022.6320.4020.900.00-549727.61%
GOOGL230317P001225002022-11-22 3:28PM EST122.5025.5022.2022.500.00-12542024.98%
GOOGL230317P001250002022-12-01 12:06PM EST125.0024.5424.4025.050.00-2680527.52%
GOOGL230317P001275002022-11-23 2:38PM EST127.5029.2526.7027.450.00-446027.95%
GOOGL230317P001300002022-11-23 2:38PM EST130.0032.0529.1030.000.00-332030.45%
GOOGL230317P001325002022-10-26 1:58PM EST132.5036.6034.6535.550.00-2,973054.52%
GOOGL230317P001350002022-11-09 10:03AM EST135.0046.2534.0035.100.00-2035.25%
GOOGL230317P001375002022-11-02 8:58AM EST137.5047.250.000.000.00-900.00%
GOOGL230317P001400002022-11-23 3:32PM EST140.0041.1039.0039.900.00-442435.21%
GOOGL230317P001425002022-10-12 2:24PM EST142.5044.9545.5546.750.00-733069.62%
GOOGL230317P001450002022-11-30 3:30PM EST145.0045.3044.0544.900.00-96022038.09%
GOOGL230317P001475002022-11-23 3:38PM EST147.5049.3046.3047.450.00-473540.48%
GOOGL230317P001500002022-10-03 2:40PM EST150.0051.0061.2063.200.00-10121.40%
GOOGL230317P001525002022-09-30 8:38AM EST152.5055.5055.6056.850.00-4077.73%
GOOGL230317P001550002022-11-30 3:30PM EST155.0054.5854.1555.000.00-392045.48%
GOOGL230317P001575002022-08-10 11:36AM EST157.5037.7547.0048.000.00-700.00%
GOOGL230317P001600002022-11-30 3:30PM EST160.0059.3559.0559.900.00-382046.00%
GOOGL230317P001625002022-08-14 11:01PM EST162.5035.9546.4059.000.00---0.00%
GOOGL230317P001650002022-10-26 9:38AM EST165.0067.7867.0068.150.00-1078.06%
GOOGL230317P001675002022-07-14 1:51PM EST167.5057.0045.2546.600.00--00.00%
GOOGL230317P001700002022-10-25 2:39PM EST170.0065.2271.1572.150.00-1073.38%
GOOGL230317P001725002022-07-14 2:16PM EST172.5061.9650.4551.600.00--00.00%
GOOGL230317P001750002022-07-14 12:01PM EST175.0065.4552.7054.150.00--00.00%
GOOGL230317P001775002022-07-15 9:00AM EST177.5065.5655.2056.650.00--00.00%
GOOGL230317P001800002022-08-14 11:01PM EST180.0064.1463.5078.200.00---0.00%
GOOGL230317P001825002022-08-14 11:01PM EST182.5049.7566.0080.700.00---0.00%
GOOGL230317P001850002022-08-14 11:01PM EST185.0045.8268.5083.200.00---0.00%
GOOGL230317P001875002022-08-14 11:01PM EST187.5048.3571.0085.700.00---0.00%
GOOGL230317P001900002022-07-14 2:38PM EST190.0079.3567.7569.050.00--00.00%
GOOGL230317P001925002022-08-14 11:01PM EST192.5076.8876.0090.700.00---0.00%
GOOGL230317P001950002022-08-14 11:01PM EST195.0054.8278.5093.200.00---0.00%
GOOGL230317P002000002022-09-02 12:10PM EST200.0091.20102.00106.600.00-200109.67%
GOOGL230317P002025002022-08-14 11:01PM EST202.5062.1386.00100.700.00---0.00%
GOOGL230317P002050002022-08-14 11:01PM EST205.0067.9288.50103.200.00---0.00%
GOOGL230317P002075002022-08-14 11:01PM EST207.5069.6091.00105.700.00---0.00%
GOOGL230317P002100002022-08-14 11:01PM EST210.0094.1093.50108.200.00---0.00%
GOOGL230317P002150002022-08-14 11:01PM EST215.00101.4798.50113.200.00---0.00%
GOOGL230317P002200002022-08-14 11:01PM EST220.0088.43103.50118.200.00---0.00%
GOOGL230317P002250002022-11-22 1:06PM EST225.00128.61124.10125.250.00-2062.11%
GOOGL230317P010000002022-07-07 8:54AM EST1,000.005.500.000.000.00-3240.00%
GOOGL230317P010600002022-06-06 11:54AM EST1,060.007.806.708.900.00--10.00%
GOOGL230317P010800002022-06-16 10:49AM EST1,080.0013.606.1010.000.00-290.00%
GOOGL230317P011000002022-06-28 8:42AM EST1,100.007.560.000.000.00-340.00%
GOOGL230317P011200002022-06-29 11:05AM EST1,120.0010.500.000.000.00-120.00%
GOOGL230317P011600002022-06-21 11:50AM EST1,160.0012.800.000.000.00--10.00%
GOOGL230317P012000002022-06-27 9:07AM EST1,200.0011.100.000.000.00-2190.00%
GOOGL230317P012400002022-06-17 1:15PM EST1,240.0020.000.000.000.00-110.00%
GOOGL230317P012800002022-06-27 9:02AM EST1,280.0014.550.000.000.00-1370.00%
GOOGL230317P013000002022-07-06 2:06PM EST1,300.0018.420.000.000.00-2150.00%
GOOGL230317P013200002022-07-06 8:38AM EST1,320.0022.000.000.000.00-2350.00%
GOOGL230317P013400002022-04-12 12:22PM EST1,340.0014.6026.9036.500.00-2330.00%
GOOGL230317P013600002022-05-31 11:03AM EST1,360.0024.1026.1028.300.00-1230.00%
GOOGL230317P013800002022-03-22 9:25AM EST1,380.0012.2010.8020.800.00-160.00%
GOOGL230317P014000002022-04-26 1:36PM EST1,400.0029.0831.8039.000.00-290.00%
GOOGL230317P014200002022-06-23 10:30AM EST1,420.0029.150.000.000.00-230.00%
GOOGL230317P014400002022-03-28 8:57AM EST1,440.0014.3529.5038.800.00-510.00%
GOOGL230317P014600002022-06-10 8:35AM EST1,460.0037.2523.9026.700.00-2320.00%
GOOGL230317P014800002022-06-08 11:48AM EST1,480.0032.0025.4028.300.00-25250.00%
GOOGL230317P015000002022-07-15 10:17AM EST1,500.0033.100.000.000.00-4420.00%
GOOGL230317P015200002022-05-16 11:35AM EST1,520.0044.0142.0052.000.00-260.00%
GOOGL230317P015500002022-04-11 11:37AM EST1,550.0028.1251.2057.400.00-210.00%
GOOGL230317P015600002022-07-05 1:24PM EST1,560.0047.600.000.000.00-240.00%
GOOGL230317P015800002022-06-23 10:33AM EST1,580.0047.650.000.000.00-230.00%
GOOGL230317P016000002022-07-08 9:05AM EST1,600.0041.000.000.000.00-1150.00%
GOOGL230317P016200002022-04-13 9:40AM EST1,620.0034.5752.5061.000.00-2230.00%
GOOGL230317P016400002022-06-17 2:57PM EST1,640.0071.160.000.000.00-1480.00%
GOOGL230317P016500002022-07-15 8:42AM EST1,650.0055.800.000.000.00-2570.00%
GOOGL230317P016800002022-07-12 11:20AM EST1,680.0054.400.000.000.00-2420.00%
GOOGL230317P017000002022-07-13 1:00PM EST1,700.0067.000.000.000.00-1750.00%
GOOGL230317P017200002022-06-27 9:02AM EST1,720.0055.930.000.000.00-160.00%
GOOGL230317P017400002022-06-08 11:46AM EST1,740.0066.0053.4058.500.00-5110.00%
GOOGL230317P017500002022-06-24 8:32AM EST1,750.0071.500.000.000.00-5160.00%
GOOGL230317P017600002022-05-25 12:49PM EST1,760.00115.7057.3071.000.00-250.00%
GOOGL230317P017800002022-07-05 9:26AM EST1,780.0099.800.000.000.00-2770.00%
GOOGL230317P018000002022-07-01 2:40PM EST1,800.00100.200.000.000.00-22710.00%
GOOGL230317P018200002022-07-05 9:50AM EST1,820.00106.500.000.000.00-2110.00%
GOOGL230317P018400002022-07-13 12:57PM EST1,840.0095.500.000.000.00-2240.00%
GOOGL230317P018500002022-07-15 10:27AM EST1,850.0092.530.000.000.00-6350.00%
GOOGL230317P018600002022-07-13 10:48AM EST1,860.00100.100.000.000.00-2390.00%
GOOGL230317P018800002022-07-13 10:48AM EST1,880.00105.120.000.000.00-2650.00%
GOOGL230317P019000002022-07-14 1:20PM EST1,900.00116.670.000.000.00-4760.00%
GOOGL230317P019200002022-07-14 11:30AM EST1,920.00124.900.000.000.00-2490.00%
GOOGL230317P019400002022-07-13 10:49AM EST1,940.00120.890.000.000.00-4290.00%
GOOGL230317P019500002022-07-13 2:05PM EST1,950.00123.600.000.000.00-4720.00%
GOOGL230317P019600002022-07-13 12:52PM EST1,960.00127.400.000.000.00-2460.00%
GOOGL230317P019800002022-07-13 10:52AM EST1,980.00131.700.000.000.00-2500.00%
GOOGL230317P020000002022-07-15 1:37PM EST2,000.00137.800.000.000.00-66410.00%
GOOGL230317P020500002022-07-15 9:24AM EST2,050.00152.080.000.000.00-11010.00%
GOOGL230317P021000002022-07-15 12:55PM EST2,100.00173.500.000.000.00-41550.00%
GOOGL230317P021500002022-07-15 9:24AM EST2,150.00189.880.000.000.00-11620.00%
GOOGL230317P022000002022-07-15 2:14PM EST2,200.00218.250.000.000.00-11580.00%
GOOGL230317P022500002022-07-12 2:59PM EST2,250.00225.300.000.000.00-11690.00%
GOOGL230317P023000002022-07-13 2:46PM EST2,300.00270.830.000.000.00-31160.00%
GOOGL230317P023500002022-07-14 10:41AM EST2,350.00307.610.000.000.00-2790.00%
GOOGL230317P024000002022-07-15 2:38PM EST2,400.00322.600.000.000.00-31450.00%
GOOGL230317P024500002022-07-15 2:04PM EST2,450.00351.700.000.000.00-31310.00%
GOOGL230317P025000002022-07-14 1:18PM EST2,500.00397.300.000.000.00-11050.00%
GOOGL230317P025500002022-06-23 10:45AM EST2,550.00419.660.000.000.00-21790.00%
GOOGL230317P026000002022-07-11 12:00PM EST2,600.00397.360.000.000.00-12950.00%
GOOGL230317P026500002022-06-08 12:59PM EST2,650.00426.62385.70398.200.00-22030.00%
GOOGL230317P027000002022-06-28 9:31AM EST2,700.00491.170.000.000.00-21690.00%
GOOGL230317P027500002022-06-14 9:36AM EST2,750.00658.59580.60593.200.00-11520.00%
GOOGL230317P028000002022-06-23 8:30AM EST2,800.00601.170.000.000.00-2910.00%
GOOGL230317P028500002022-06-30 8:36AM EST2,850.00697.100.000.000.00-11370.00%
GOOGL230317P029000002022-07-06 8:32AM EST2,900.00670.000.000.000.00-51890.00%
GOOGL230317P029500002022-06-23 1:32PM EST2,950.00746.570.000.000.00-21280.00%
GOOGL230317P030000002022-06-21 9:46AM EST3,000.00782.000.000.000.00-11490.00%
GOOGL230317P030500002022-07-15 12:17PM EST3,050.00832.450.000.000.00-2530.00%
GOOGL230317P031000002022-07-15 8:52AM EST3,100.00885.730.000.000.00-2670.00%
GOOGL230317P031500002022-07-14 1:51PM EST3,150.00945.120.000.000.00-36850.00%
GOOGL230317P032000002022-07-14 2:16PM EST3,200.00992.860.000.000.00-22240.00%
GOOGL230317P032500002022-04-11 2:23PM EST3,250.00719.02986.501,006.000.00-6200.00%
GOOGL230317P033000002022-07-14 12:20PM EST3,300.001,105.500.000.000.00-2180.00%
GOOGL230317P033500002022-07-14 1:51PM EST3,350.001,139.990.000.000.00-1490.00%
GOOGL230317P034000002022-07-15 8:52AM EST3,400.001,177.670.000.000.00-2400.00%
GOOGL230317P034500002022-07-14 2:16PM EST3,450.001,239.240.000.000.00-1040.00%
GOOGL230317P035000002022-07-14 12:01PM EST3,500.001,309.010.000.000.00-24120.00%
GOOGL230317P035500002022-07-15 9:00AM EST3,550.001,311.100.000.000.00-2350.00%
GOOGL230317P036000002022-05-17 12:59PM EST3,600.001,282.701,471.001,489.000.00-500.00%
GOOGL230317P036500002022-02-14 2:29PM EST3,650.00994.901,013.601,023.800.00-7860.00%
GOOGL230317P037000002022-04-05 12:54PM EST3,700.00916.351,357.501,377.000.00-2380.00%
GOOGL230317P037500002022-03-24 2:35PM EST3,750.00966.901,357.501,376.000.00-15150.00%
GOOGL230317P038000002022-07-14 2:38PM EST3,800.001,587.000.000.000.00-550.00%
GOOGL230317P038500002022-06-03 8:30AM EST3,850.001,537.501,667.801,685.900.00-100.00%
GOOGL230317P039000002022-03-25 12:53PM EST3,900.001,096.401,504.001,523.000.00-6130.00%
GOOGL230317P040000002022-05-13 10:56AM EST4,000.001,664.001,767.001,786.000.00-200.00%
GOOGL230317P040500002022-03-28 10:01AM EST4,050.001,242.501,747.001,768.000.00-120540.00%
GOOGL230317P041000002022-02-14 12:02AM EST4,100.001,358.460.000.000.00--00.00%
GOOGL230317P041500002022-02-14 12:02AM EST4,150.001,392.000.000.000.00--00.00%
GOOGL230317P042000002022-04-28 8:32AM EST4,200.001,882.001,944.001,963.500.00-100.00%
GOOGL230317P043000002022-05-31 10:17AM EST4,300.002,029.382,085.002,101.800.00-200.00%
GOOGL230317P044000002022-03-04 10:34AM EST4,400.001,768.531,590.801,607.800.00-1130.00%
GOOGL230317P045000002022-02-18 2:19PM EST4,500.001,876.621,769.001,786.000.00-400.00%