GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230915C00007500 | 2023-05-17 2:04PM EDT | 7.50 | 114.02 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 0.00% |
| GOOGL230915C00010000 | 2023-05-12 9:40AM EDT | 10.00 | 107.01 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 0.00% |
| GOOGL230915C00012500 | 2023-03-24 2:20PM EDT | 12.50 | 92.85 | 92.00 | 94.20 | 0.00 | - | 4 | 54 | 0.00% |
| GOOGL230915C00015000 | 2023-03-13 2:09PM EDT | 15.00 | 77.30 | 88.80 | 91.05 | 0.00 | - | 12 | 53 | 0.00% |
| GOOGL230915C00017500 | 2023-03-24 2:20PM EDT | 17.50 | 87.95 | 87.10 | 89.30 | 0.00 | - | 2 | 53 | 0.00% |
| GOOGL230915C00020000 | 2023-03-13 2:08PM EDT | 20.00 | 72.45 | 84.05 | 86.00 | 0.00 | - | 2 | 32 | 0.00% |
| GOOGL230915C00022500 | 2023-03-06 3:49PM EDT | 22.50 | 73.45 | 83.35 | 85.15 | 0.00 | - | - | 9 | 0.00% |
| GOOGL230915C00025000 | 2023-04-10 12:34PM EDT | 25.00 | 80.81 | 86.15 | 88.00 | 0.00 | - | 2 | 31 | 0.00% |
| GOOGL230915C00030000 | 2023-03-21 3:52PM EDT | 30.00 | 75.80 | 74.95 | 77.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL230915C00035000 | 2023-03-08 1:26PM EDT | 35.00 | 61.55 | 73.10 | 75.30 | 0.00 | - | - | 63 | 0.00% |
| GOOGL230915C00040000 | 2023-05-25 2:30PM EDT | 40.00 | 84.24 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| GOOGL230915C00045000 | 2023-05-16 11:04AM EDT | 45.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 52 | 61 | 0.00% |
| GOOGL230915C00050000 | 2023-05-25 2:30PM EDT | 50.00 | 74.44 | 0.00 | 0.00 | 0.00 | - | 1 | 535 | 0.00% |
| GOOGL230915C00052000 | 2023-04-06 2:14PM EDT | 52.00 | 58.00 | 52.45 | 56.30 | 0.00 | - | 1 | 1,898 | 0.00% |
| GOOGL230915C00053000 | 2023-03-08 1:53PM EDT | 53.00 | 43.99 | 55.55 | 58.05 | 0.00 | - | 2 | 1,666 | 0.00% |
| GOOGL230915C00054000 | 2023-03-21 11:04AM EDT | 54.00 | 49.95 | 51.65 | 52.70 | 0.00 | - | 8 | 518 | 0.00% |
| GOOGL230915C00055000 | 2023-05-12 2:40PM EDT | 55.00 | 62.35 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 0.00% |
| GOOGL230915C00056000 | 2023-03-21 11:05AM EDT | 56.00 | 48.02 | 49.75 | 50.70 | 0.00 | - | 6 | 89 | 0.00% |
| GOOGL230915C00057000 | 2023-02-21 4:35PM EDT | 57.00 | 37.60 | 48.75 | 51.60 | 0.00 | - | 20 | 60 | 0.00% |
| GOOGL230915C00057500 | 2023-03-22 10:26AM EDT | 57.50 | 49.03 | 49.00 | 50.55 | 0.00 | - | 6 | 134 | 0.00% |
| GOOGL230915C00058000 | 2023-03-22 10:40AM EDT | 58.00 | 48.61 | 48.60 | 50.05 | 0.00 | - | 50 | 35 | 0.00% |
| GOOGL230915C00059000 | 2023-03-22 3:30PM EDT | 59.00 | 48.40 | 46.70 | 48.75 | 0.00 | - | 162 | 134 | 0.00% |
| GOOGL230915C00060000 | 2023-05-24 11:02AM EDT | 60.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 0.00% |
| GOOGL230915C00061000 | 2023-03-06 11:30AM EDT | 61.00 | 36.66 | 45.90 | 47.75 | 0.00 | - | 250 | 146 | 0.00% |
| GOOGL230915C00062000 | 2023-03-10 12:17PM EDT | 62.00 | 32.69 | 46.80 | 49.65 | 0.00 | - | 4 | 68 | 0.00% |
| GOOGL230915C00062500 | 2023-04-12 3:00PM EDT | 62.50 | 44.02 | 54.45 | 57.55 | 0.00 | - | 2 | 59 | 0.00% |
| GOOGL230915C00063000 | 2023-03-13 10:50AM EDT | 63.00 | 30.72 | 42.30 | 45.35 | 0.00 | - | 4 | 36 | 0.00% |
| GOOGL230915C00064000 | 2023-03-22 10:17AM EDT | 64.00 | 42.65 | 41.40 | 43.90 | 0.00 | - | 20 | 185 | 0.00% |
| GOOGL230915C00065000 | 2023-05-25 1:18PM EDT | 65.00 | 59.93 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 0.00% |
| GOOGL230915C00066000 | 2023-03-10 12:17PM EDT | 66.00 | 28.82 | 42.95 | 45.95 | 0.00 | - | 2 | 47 | 0.00% |
| GOOGL230915C00067000 | 2023-04-12 3:02PM EDT | 67.00 | 39.85 | 50.05 | 53.15 | 0.00 | - | 4 | 372 | 0.00% |
| GOOGL230915C00067500 | 2023-04-12 3:07PM EDT | 67.50 | 39.43 | 49.70 | 52.55 | 0.00 | - | 204 | 225 | 0.00% |
| GOOGL230915C00068000 | 2023-04-12 3:07PM EDT | 68.00 | 38.90 | 49.25 | 52.00 | 0.00 | - | 48 | 79 | 0.00% |
| GOOGL230915C00069000 | 2023-04-12 2:57PM EDT | 69.00 | 37.98 | 48.40 | 51.05 | 0.00 | - | 2 | 62 | 0.00% |
| GOOGL230915C00070000 | 2023-05-26 2:42PM EDT | 70.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 100 | 1,026 | 0.00% |
| GOOGL230915C00071000 | 2023-04-27 1:05PM EDT | 71.00 | 38.84 | 53.25 | 56.75 | 0.00 | - | 5 | 65 | 75.15% |
| GOOGL230915C00072000 | 2023-05-04 10:37AM EDT | 72.00 | 34.15 | 51.55 | 55.75 | 0.00 | - | 4 | 57 | 68.51% |
| GOOGL230915C00072500 | 2023-04-12 3:46PM EDT | 72.50 | 35.79 | 44.60 | 48.05 | 0.00 | - | 32 | 73 | 0.00% |
| GOOGL230915C00073000 | 2023-04-12 2:54PM EDT | 73.00 | 34.16 | 44.55 | 47.10 | 0.00 | - | 50 | 68 | 0.00% |
| GOOGL230915C00074000 | 2023-04-14 2:39PM EDT | 74.00 | 36.67 | 43.60 | 46.20 | 0.00 | - | 4 | 154 | 0.00% |
| GOOGL230915C00075000 | 2023-05-19 2:34PM EDT | 75.00 | 49.02 | 0.00 | 0.00 | 0.00 | - | 130 | 256 | 0.00% |
| GOOGL230915C00076000 | 2023-04-18 10:59AM EDT | 76.00 | 31.67 | 46.60 | 50.15 | 0.00 | - | 4 | 35 | 69.46% |
| GOOGL230915C00077000 | 2023-05-10 2:24PM EDT | 77.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| GOOGL230915C00077500 | 2023-04-25 12:42PM EDT | 77.50 | 30.57 | 46.95 | 49.50 | 0.00 | - | 2 | 124 | 61.79% |
| GOOGL230915C00078000 | 2023-05-04 11:09AM EDT | 78.00 | 29.25 | 46.00 | 49.90 | 0.00 | - | 6 | 193 | 64.06% |
| GOOGL230915C00079000 | 2023-06-01 1:23PM EDT | 79.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 80 | 183 | 0.00% |
| GOOGL230915C00080000 | 2023-06-02 9:43AM EDT | 80.00 | 46.81 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 0.00% |
| GOOGL230915C00081000 | 2023-05-04 11:09AM EDT | 81.00 | 26.60 | 43.00 | 47.00 | 0.00 | - | 6 | 244 | 60.45% |
| GOOGL230915C00082000 | 2023-06-01 9:59AM EDT | 82.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 6 | 133 | 0.00% |
| GOOGL230915C00082500 | 2023-04-21 12:50PM EDT | 82.50 | 26.10 | 40.15 | 44.05 | 0.00 | - | 1 | 126 | 64.18% |
| GOOGL230915C00083000 | 2023-05-11 3:48PM EDT | 83.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 0.00% |
| GOOGL230915C00084000 | 2023-05-16 2:59PM EDT | 84.00 | 38.07 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| GOOGL230915C00085000 | 2023-05-30 1:14PM EDT | 85.00 | 40.43 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 0.00% |
| GOOGL230915C00086000 | 2023-05-25 9:36AM EDT | 86.00 | 39.98 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 0.00% |
| GOOGL230915C00087000 | 2023-05-18 10:08AM EDT | 87.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| GOOGL230915C00087500 | 2023-05-26 10:39AM EDT | 87.50 | 39.04 | 0.00 | 0.00 | 0.00 | - | 240 | 433 | 0.00% |
| GOOGL230915C00088000 | 2023-05-26 1:06PM EDT | 88.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 10 | 258 | 0.00% |
| GOOGL230915C00089000 | 2023-05-25 10:15AM EDT | 89.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 0.00% |
| GOOGL230915C00090000 | 2023-06-02 3:17PM EDT | 90.00 | 36.92 | 0.00 | 0.00 | 0.00 | - | 6 | 2,852 | 0.00% |
| GOOGL230915C00091000 | 2023-05-26 12:45PM EDT | 91.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 476 | 0.00% |
| GOOGL230915C00092000 | 2023-05-24 2:00PM EDT | 92.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 0.00% |
| GOOGL230915C00092500 | 2023-06-01 2:48PM EDT | 92.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | 5 | 426 | 0.00% |
| GOOGL230915C00093000 | 2023-05-15 2:54PM EDT | 93.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 31 | 708 | 0.00% |
| GOOGL230915C00094000 | 2023-06-01 2:31PM EDT | 94.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 5 | 602 | 0.00% |
| GOOGL230915C00095000 | 2023-06-02 10:56AM EDT | 95.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,381 | 0.00% |
| GOOGL230915C00096000 | 2023-05-26 11:33AM EDT | 96.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 663 | 0.00% |
| GOOGL230915C00097000 | 2023-06-02 2:58PM EDT | 97.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 3 | 2,379 | 0.00% |
| GOOGL230915C00097500 | 2023-06-01 2:06PM EDT | 97.50 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 582 | 0.00% |
| GOOGL230915C00098000 | 2023-06-01 2:06PM EDT | 98.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 866 | 0.00% |
| GOOGL230915C00099000 | 2023-06-01 2:06PM EDT | 99.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,269 | 0.00% |
| GOOGL230915C00100000 | 2023-06-02 2:56PM EDT | 100.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 34 | 6,664 | 0.00% |
| GOOGL230915C00102500 | 2023-06-02 3:24PM EDT | 102.50 | 25.20 | 0.00 | 0.00 | 0.00 | - | 538 | 8,441 | 0.00% |
| GOOGL230915C00105000 | 2023-06-02 2:58PM EDT | 105.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3,499 | 0.00% |
| GOOGL230915C00107500 | 2023-06-02 2:53PM EDT | 107.50 | 20.92 | 0.00 | 0.00 | 0.00 | - | 3 | 5,781 | 0.00% |
| GOOGL230915C00110000 | 2023-06-02 3:51PM EDT | 110.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 36 | 8,282 | 0.00% |
| GOOGL230915C00112500 | 2023-06-02 2:29PM EDT | 112.50 | 16.73 | 0.00 | 0.00 | 0.00 | - | 37 | 3,773 | 0.00% |
| GOOGL230915C00115000 | 2023-06-02 3:51PM EDT | 115.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 42 | 7,040 | 0.00% |
| GOOGL230915C00117500 | 2023-06-02 1:42PM EDT | 117.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 51 | 4,847 | 0.00% |
| GOOGL230915C00120000 | 2023-06-02 3:52PM EDT | 120.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 150 | 12,839 | 0.00% |
| GOOGL230915C00122500 | 2023-06-02 3:22PM EDT | 122.50 | 9.89 | 0.00 | 0.00 | 0.00 | - | 108 | 2,792 | 0.00% |
| GOOGL230915C00125000 | 2023-06-02 3:56PM EDT | 125.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 221 | 9,481 | 0.20% |
| GOOGL230915C00127500 | 2023-06-02 12:56PM EDT | 127.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 23 | 6,661 | 0.78% |
| GOOGL230915C00130000 | 2023-06-02 3:42PM EDT | 130.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 484 | 15,401 | 1.56% |
| GOOGL230915C00132500 | 2023-06-02 3:45PM EDT | 132.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 44 | 4,255 | 3.13% |
| GOOGL230915C00135000 | 2023-06-02 3:55PM EDT | 135.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 46 | 7,508 | 3.13% |
| GOOGL230915C00137500 | 2023-06-02 3:16PM EDT | 137.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 6,049 | 3.13% |
| GOOGL230915C00140000 | 2023-06-02 3:56PM EDT | 140.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 826 | 6,524 | 6.25% |
| GOOGL230915C00142500 | 2023-06-02 1:19PM EDT | 142.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 8 | 1,460 | 6.25% |
| GOOGL230915C00145000 | 2023-06-02 3:47PM EDT | 145.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 80 | 3,776 | 6.25% |
| GOOGL230915C00147500 | 2023-06-02 3:57PM EDT | 147.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 41 | 1,043 | 6.25% |
| GOOGL230915C00150000 | 2023-06-02 3:33PM EDT | 150.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 749 | 9,813 | 6.25% |
| GOOGL230915C00152500 | 2023-06-02 3:38PM EDT | 152.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 575 | 6.25% |
| GOOGL230915C00155000 | 2023-06-02 1:42PM EDT | 155.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 23 | 1,226 | 6.25% |
| GOOGL230915C00157500 | 2023-05-30 2:23PM EDT | 157.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8 | 1,407 | 12.50% |
| GOOGL230915C00160000 | 2023-06-02 2:44PM EDT | 160.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 314 | 5,091 | 12.50% |
| GOOGL230915C00162500 | 2023-06-02 2:07PM EDT | 162.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 12.50% |
| GOOGL230915C00165000 | 2023-06-01 1:55PM EDT | 165.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,186 | 12.50% |
| GOOGL230915C00167500 | 2023-06-02 3:38PM EDT | 167.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 852 | 12.50% |
| GOOGL230915C00170000 | 2023-06-01 9:36AM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,496 | 12.50% |
| GOOGL230915C00175000 | 2023-06-01 2:40PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7,168 | 12.50% |
| GOOGL230915C00180000 | 2023-05-31 11:17AM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,131 | 12.50% |
| GOOGL230915C00185000 | 2023-06-01 10:32AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 12.50% |
| GOOGL230915C00190000 | 2023-05-25 3:02PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 250 | 12.50% |
| GOOGL230915C00195000 | 2023-05-18 11:44AM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 208 | 456 | 12.50% |
| GOOGL230915C00200000 | 2023-06-02 3:50PM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,354 | 25.00% |
| GOOGL230915C00205000 | 2023-05-16 11:19AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 25.00% |
| GOOGL230915C00210000 | 2023-05-24 9:46AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 25.00% |
| GOOGL230915C00215000 | 2023-05-19 10:09AM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 25.00% |
| GOOGL230915C00220000 | 2023-06-02 9:37AM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 675 | 25.00% |
| GOOGL230915C00225000 | 2023-06-02 3:42PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 2,236 | 25.00% |
| GOOGL230915C01040000 | 2022-07-07 10:26AM EDT | 1,040.00 | 1,344.98 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 50.00% |
| GOOGL230915C01060000 | 2022-07-08 9:51AM EDT | 1,060.00 | 1,343.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| GOOGL230915C01080000 | 2022-07-07 10:08AM EDT | 1,080.00 | 1,302.05 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| GOOGL230915C01100000 | 2022-07-06 12:46PM EDT | 1,100.00 | 1,236.15 | 0.00 | 0.00 | 0.00 | - | 16 | 7 | 50.00% |
| GOOGL230915C01120000 | 2022-07-06 12:38PM EDT | 1,120.00 | 1,220.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GOOGL230915C01140000 | 2022-07-06 12:57PM EDT | 1,140.00 | 1,201.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01150000 | 2022-07-06 12:57PM EDT | 1,150.00 | 1,191.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01160000 | 2022-07-06 12:12PM EDT | 1,160.00 | 1,175.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01180000 | 2022-07-06 12:12PM EDT | 1,180.00 | 1,157.49 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01200000 | 2022-07-06 12:11PM EDT | 1,200.00 | 1,139.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| GOOGL230915C01220000 | 2022-07-07 9:50AM EDT | 1,220.00 | 1,181.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01240000 | 2022-07-06 12:30PM EDT | 1,240.00 | 1,113.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01250000 | 2022-07-06 12:28PM EDT | 1,250.00 | 1,101.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01260000 | 2022-07-07 9:48AM EDT | 1,260.00 | 1,146.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01280000 | 2022-07-07 9:47AM EDT | 1,280.00 | 1,126.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01300000 | 2022-07-06 3:44PM EDT | 1,300.00 | 1,090.96 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| GOOGL230915C01320000 | 2022-07-07 10:05AM EDT | 1,320.00 | 1,091.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01340000 | 2022-07-07 9:51AM EDT | 1,340.00 | 1,076.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01350000 | 2022-07-06 12:18PM EDT | 1,350.00 | 1,014.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01360000 | 2022-07-06 12:19PM EDT | 1,360.00 | 1,005.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01380000 | 2022-07-06 12:20PM EDT | 1,380.00 | 989.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOGL230915C01400000 | 2022-07-06 12:34PM EDT | 1,400.00 | 973.99 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01420000 | 2022-07-06 12:56PM EDT | 1,420.00 | 958.81 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GOOGL230915C01440000 | 2022-07-06 12:22PM EDT | 1,440.00 | 938.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOGL230915C01450000 | 2022-07-06 12:25PM EDT | 1,450.00 | 928.25 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| GOOGL230915C01460000 | 2022-07-06 12:42PM EDT | 1,460.00 | 927.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01480000 | 2022-07-06 12:32PM EDT | 1,480.00 | 908.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01500000 | 2022-06-27 12:19PM EDT | 1,500.00 | 945.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01520000 | 2022-07-06 12:37PM EDT | 1,520.00 | 880.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01540000 | 2022-07-06 12:38PM EDT | 1,540.00 | 863.35 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| GOOGL230915C01550000 | 2022-07-06 12:41PM EDT | 1,550.00 | 852.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| GOOGL230915C01560000 | 2022-07-06 12:43PM EDT | 1,560.00 | 847.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01580000 | 2022-07-06 12:45PM EDT | 1,580.00 | 830.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01600000 | 2022-07-06 12:46PM EDT | 1,600.00 | 814.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01620000 | 2022-07-06 1:45PM EDT | 1,620.00 | 800.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01640000 | 2022-07-06 1:45PM EDT | 1,640.00 | 784.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01650000 | 2022-07-06 12:48PM EDT | 1,650.00 | 776.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01660000 | 2022-06-06 3:39PM EDT | 1,660.00 | 818.77 | 777.50 | 795.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230915C01680000 | 2022-06-06 3:41PM EDT | 1,680.00 | 803.27 | 762.00 | 780.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL230915C01700000 | 2022-06-07 12:13PM EDT | 1,700.00 | 786.59 | 804.10 | 822.70 | 0.00 | - | 4 | 9 | 0.00% |
| GOOGL230915C01720000 | 2022-06-07 11:57AM EDT | 1,720.00 | 774.92 | 789.00 | 807.00 | 0.00 | - | - | 3 | 0.00% |
| GOOGL230915C01740000 | 2022-06-07 11:51AM EDT | 1,740.00 | 758.51 | 774.00 | 792.30 | 0.00 | - | - | 5 | 0.00% |
| GOOGL230915C01750000 | 2022-06-07 11:51AM EDT | 1,750.00 | 750.41 | 766.50 | 784.50 | 0.00 | - | - | 8 | 0.00% |
| GOOGL230915C01760000 | 2022-06-07 12:46PM EDT | 1,760.00 | 747.26 | 758.50 | 776.00 | 0.00 | - | 10 | 10 | 0.00% |
| GOOGL230915C01780000 | 2022-06-10 11:17AM EDT | 1,780.00 | 636.31 | 771.00 | 789.00 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL230915C01800000 | 2022-06-10 11:16AM EDT | 1,800.00 | 621.47 | 757.00 | 773.50 | 0.00 | - | 2 | 12 | 0.00% |
| GOOGL230915C01820000 | 2022-07-06 2:36PM EDT | 1,820.00 | 657.94 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| GOOGL230915C01840000 | 2022-06-13 1:49PM EDT | 1,840.00 | 560.31 | 607.20 | 624.50 | 0.00 | - | 2 | 16 | 0.00% |
| GOOGL230915C01850000 | 2022-06-13 1:51PM EDT | 1,850.00 | 552.88 | 599.20 | 616.50 | 0.00 | - | 6 | 13 | 0.00% |
| GOOGL230915C01860000 | 2022-06-13 1:51PM EDT | 1,860.00 | 548.29 | 590.00 | 607.00 | 0.00 | - | 4 | 14 | 0.00% |
| GOOGL230915C01880000 | 2022-06-14 9:54AM EDT | 1,880.00 | 519.42 | 549.50 | 567.50 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL230915C01900000 | 2022-07-13 10:04AM EDT | 1,900.00 | 580.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| GOOGL230915C01920000 | 2022-06-07 9:54AM EDT | 1,920.00 | 625.34 | 642.10 | 661.00 | 0.00 | - | - | 8 | 0.00% |
| GOOGL230915C01940000 | 2022-06-06 3:14PM EDT | 1,940.00 | 621.28 | 576.00 | 594.00 | 0.00 | - | - | 7 | 0.00% |
| GOOGL230915C01950000 | 2022-07-12 10:23AM EDT | 1,950.00 | 585.11 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOGL230915C01960000 | 2022-06-06 3:53PM EDT | 1,960.00 | 607.60 | 562.50 | 581.50 | 0.00 | - | 8 | 6 | 0.00% |
| GOOGL230915C01980000 | 2022-06-21 11:14AM EDT | 1,980.00 | 526.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GOOGL230915C02000000 | 2022-07-11 11:18AM EDT | 2,000.00 | 584.11 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| GOOGL230915C02050000 | 2022-06-21 11:13AM EDT | 2,050.00 | 483.27 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOGL230915C02100000 | 2022-07-14 10:24AM EDT | 2,100.00 | 408.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOGL230915C02150000 | 2022-07-14 11:14AM EDT | 2,150.00 | 395.23 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| GOOGL230915C02200000 | 2022-07-15 1:12PM EDT | 2,200.00 | 383.55 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| GOOGL230915C02250000 | 2022-07-11 3:10PM EDT | 2,250.00 | 415.99 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 50.00% |
| GOOGL230915C02300000 | 2022-07-14 11:14AM EDT | 2,300.00 | 322.23 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| GOOGL230915C02350000 | 2022-07-14 10:24AM EDT | 2,350.00 | 287.43 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| GOOGL230915C02400000 | 2022-07-07 1:39PM EDT | 2,400.00 | 367.79 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| GOOGL230915C02450000 | 2022-06-21 11:14AM EDT | 2,450.00 | 281.46 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| GOOGL230915C02500000 | 2022-07-13 11:03AM EDT | 2,500.00 | 270.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| GOOGL230915C02550000 | 2022-07-15 1:57PM EDT | 2,550.00 | 231.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| GOOGL230915C02600000 | 2022-07-15 2:22PM EDT | 2,600.00 | 217.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| GOOGL230915C02650000 | 2022-06-23 11:21AM EDT | 2,650.00 | 205.67 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| GOOGL230915C02700000 | 2022-06-28 10:34AM EDT | 2,700.00 | 199.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| GOOGL230915C02750000 | 2022-06-22 12:20PM EDT | 2,750.00 | 182.16 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GOOGL230915C02800000 | 2022-06-27 9:45AM EDT | 2,800.00 | 195.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOGL230915C02850000 | 2022-06-23 10:49AM EDT | 2,850.00 | 150.50 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| GOOGL230915C02900000 | 2022-06-22 1:25PM EDT | 2,900.00 | 146.40 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 50.00% |
| GOOGL230915C02950000 | 2022-07-14 10:20AM EDT | 2,950.00 | 107.89 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| GOOGL230915C03000000 | 2022-07-12 10:40AM EDT | 3,000.00 | 133.83 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| GOOGL230915C03050000 | 2022-06-07 2:51PM EDT | 3,050.00 | 136.25 | 143.80 | 155.00 | 0.00 | - | 10 | 6 | 0.00% |
| GOOGL230915C03100000 | 2022-06-10 2:21PM EDT | 3,100.00 | 102.93 | 132.20 | 145.80 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL230915C03150000 | 2022-07-15 2:38PM EDT | 3,150.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOGL230915C03200000 | 2022-06-08 12:40PM EDT | 3,200.00 | 107.05 | 113.60 | 125.50 | 0.00 | - | - | 21 | 976.37% |
| GOOGL230915C03250000 | 2022-06-07 1:43PM EDT | 3,250.00 | 98.83 | 102.00 | 110.00 | 0.00 | - | - | 3 | 785.60% |
| GOOGL230915C03300000 | 2022-07-15 12:57PM EDT | 3,300.00 | 65.09 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| GOOGL230915C03350000 | 2022-07-15 12:57PM EDT | 3,350.00 | 60.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| GOOGL230915C03400000 | 2022-07-14 1:06PM EDT | 3,400.00 | 51.64 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GOOGL230915C03500000 | 2022-07-13 2:00PM EDT | 3,500.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 13 | 7 | 50.00% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230915P00007500 | 2023-01-26 10:55AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 201 | 175.00% |
| GOOGL230915P00010000 | 2023-03-15 11:43AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 201 | 150.00% |
| GOOGL230915P00012500 | 2023-01-26 10:55AM EDT | 12.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 97 | 182.03% |
| GOOGL230915P00015000 | 2023-03-17 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 157 | 125.00% |
| GOOGL230915P00017500 | 2023-02-09 3:26PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 10 | 126.56% |
| GOOGL230915P00022500 | 2023-02-09 3:33PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 110.94% |
| GOOGL230915P00025000 | 2023-04-10 12:31PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 93.75% |
| GOOGL230915P00030000 | 2023-02-23 1:01PM EDT | 30.00 | 0.03 | 0.00 | 3.35 | 0.00 | - | 20 | 47 | 181.54% |
| GOOGL230915P00035000 | 2023-04-05 2:21PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 600 | 75.00% |
| GOOGL230915P00040000 | 2023-05-17 3:04PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,230 | 50.00% |
| GOOGL230915P00045000 | 2023-05-25 12:57PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 2,780 | 50.00% |
| GOOGL230915P00050000 | 2023-06-02 3:01PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 1,236 | 25.00% |
| GOOGL230915P00052000 | 2023-05-25 12:57PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 10,062 | 25.00% |
| GOOGL230915P00053000 | 2023-06-02 1:24PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 11,973 | 25.00% |
| GOOGL230915P00054000 | 2023-05-19 1:34PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 5,892 | 25.00% |
| GOOGL230915P00055000 | 2023-05-30 12:33PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 2,508 | 25.00% |
| GOOGL230915P00056000 | 2023-05-26 9:38AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 615 | 25.00% |
| GOOGL230915P00057000 | 2023-04-21 1:31PM EDT | 57.00 | 0.15 | 0.02 | 0.04 | 0.00 | - | 2 | 1,830 | 55.47% |
| GOOGL230915P00057500 | 2023-05-11 11:39AM EDT | 57.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 186 | 420 | 25.00% |
| GOOGL230915P00058000 | 2023-05-10 2:51PM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 521 | 25.00% |
| GOOGL230915P00059000 | 2023-05-11 11:39AM EDT | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 161 | 780 | 25.00% |
| GOOGL230915P00060000 | 2023-06-02 12:27PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,394 | 25.00% |
| GOOGL230915P00061000 | 2023-05-26 3:50PM EDT | 61.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 596 | 25.00% |
| GOOGL230915P00062000 | 2023-06-02 12:00PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 2,695 | 25.00% |
| GOOGL230915P00062500 | 2023-05-16 10:29AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,599 | 25.00% |
| GOOGL230915P00063000 | 2023-06-02 2:43PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2,007 | 25.00% |
| GOOGL230915P00064000 | 2023-05-17 12:40PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 25.00% |
| GOOGL230915P00065000 | 2023-05-22 2:30PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8,119 | 25.00% |
| GOOGL230915P00066000 | 2023-05-18 11:39AM EDT | 66.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1,021 | 25.00% |
| GOOGL230915P00067000 | 2023-05-24 9:30AM EDT | 67.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 875 | 25.00% |
| GOOGL230915P00067500 | 2023-05-22 9:57AM EDT | 67.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,100 | 2,315 | 25.00% |
| GOOGL230915P00068000 | 2023-05-19 9:33AM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 25.00% |
| GOOGL230915P00069000 | 2023-05-24 11:16AM EDT | 69.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 1,357 | 25.00% |
| GOOGL230915P00070000 | 2023-06-02 3:26PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 2,994 | 25.00% |
| GOOGL230915P00071000 | 2023-06-02 11:26AM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 500 | 2,068 | 25.00% |
| GOOGL230915P00072000 | 2023-06-02 11:29AM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 103 | 462 | 25.00% |
| GOOGL230915P00072500 | 2023-06-02 9:33AM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 929 | 25.00% |
| GOOGL230915P00073000 | 2023-06-02 11:04AM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 555 | 25.00% |
| GOOGL230915P00074000 | 2023-06-02 10:06AM EDT | 74.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,195 | 25.00% |
| GOOGL230915P00075000 | 2023-05-31 9:45AM EDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 6,121 | 25.00% |
| GOOGL230915P00076000 | 2023-05-22 3:48PM EDT | 76.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 59 | 4,149 | 25.00% |
| GOOGL230915P00077000 | 2023-06-02 2:08PM EDT | 77.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2,188 | 25.00% |
| GOOGL230915P00077500 | 2023-05-19 10:05AM EDT | 77.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,257 | 25.00% |
| GOOGL230915P00078000 | 2023-06-01 1:49PM EDT | 78.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 685 | 25.00% |
| GOOGL230915P00079000 | 2023-05-25 3:37PM EDT | 79.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,981 | 25.00% |
| GOOGL230915P00080000 | 2023-06-02 2:17PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 6,728 | 12.50% |
| GOOGL230915P00081000 | 2023-06-02 11:26AM EDT | 81.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2,437 | 12.50% |
| GOOGL230915P00082000 | 2023-05-31 10:10AM EDT | 82.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 139 | 928 | 12.50% |
| GOOGL230915P00082500 | 2023-05-31 10:17AM EDT | 82.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 819 | 12.50% |
| GOOGL230915P00083000 | 2023-06-01 1:44PM EDT | 83.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,047 | 12.50% |
| GOOGL230915P00084000 | 2023-06-02 1:48PM EDT | 84.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 793 | 12.50% |
| GOOGL230915P00085000 | 2023-06-02 11:08AM EDT | 85.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 6,177 | 12.50% |
| GOOGL230915P00086000 | 2023-06-01 1:49PM EDT | 86.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 1,295 | 12.50% |
| GOOGL230915P00087000 | 2023-06-01 1:49PM EDT | 87.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1,065 | 12.50% |
| GOOGL230915P00087500 | 2023-06-01 1:49PM EDT | 87.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 13 | 2,806 | 12.50% |
| GOOGL230915P00088000 | 2023-06-02 3:41PM EDT | 88.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 4,077 | 12.50% |
| GOOGL230915P00089000 | 2023-06-01 3:19PM EDT | 89.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 11 | 3,372 | 12.50% |
| GOOGL230915P00090000 | 2023-06-02 1:46PM EDT | 90.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 18,341 | 12.50% |
| GOOGL230915P00091000 | 2023-06-02 10:23AM EDT | 91.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 1,744 | 12.50% |
| GOOGL230915P00092000 | 2023-06-01 9:44AM EDT | 92.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,814 | 12.50% |
| GOOGL230915P00092500 | 2023-06-02 10:01AM EDT | 92.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 693 | 12.50% |
| GOOGL230915P00093000 | 2023-06-02 12:46PM EDT | 93.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3,291 | 12.50% |
| GOOGL230915P00094000 | 2023-06-02 10:07AM EDT | 94.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 130 | 2,443 | 12.50% |
| GOOGL230915P00095000 | 2023-06-02 3:20PM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 98 | 4,998 | 12.50% |
| GOOGL230915P00096000 | 2023-06-02 11:08AM EDT | 96.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 87 | 1,489 | 12.50% |
| GOOGL230915P00097000 | 2023-06-02 10:16AM EDT | 97.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2,140 | 12.50% |
| GOOGL230915P00097500 | 2023-06-02 2:47PM EDT | 97.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 47 | 1,819 | 12.50% |
| GOOGL230915P00098000 | 2023-06-02 2:43PM EDT | 98.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 158 | 1,401 | 12.50% |
| GOOGL230915P00099000 | 2023-06-02 3:36PM EDT | 99.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 92 | 5,073 | 12.50% |
| GOOGL230915P00100000 | 2023-06-02 3:38PM EDT | 100.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 14 | 8,172 | 12.50% |
| GOOGL230915P00102500 | 2023-06-02 3:05PM EDT | 102.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 791 | 8,713 | 6.25% |
| GOOGL230915P00105000 | 2023-06-02 3:56PM EDT | 105.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 53 | 8,441 | 6.25% |
| GOOGL230915P00107500 | 2023-06-02 1:19PM EDT | 107.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 71 | 4,045 | 6.25% |
| GOOGL230915P00110000 | 2023-06-02 3:53PM EDT | 110.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 242 | 8,993 | 6.25% |
| GOOGL230915P00112500 | 2023-06-02 3:31PM EDT | 112.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 111 | 1,457 | 3.13% |
| GOOGL230915P00115000 | 2023-06-02 3:30PM EDT | 115.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 226 | 2,197 | 3.13% |
| GOOGL230915P00117500 | 2023-06-02 1:23PM EDT | 117.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 103 | 1,730 | 3.13% |
| GOOGL230915P00120000 | 2023-06-02 3:52PM EDT | 120.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 69 | 2,562 | 1.56% |
| GOOGL230915P00122500 | 2023-06-02 3:52PM EDT | 122.50 | 5.66 | 0.00 | 0.00 | 0.00 | - | 54 | 1,512 | 0.78% |
| GOOGL230915P00125000 | 2023-06-02 3:28PM EDT | 125.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 89 | 1,111 | 0.00% |
| GOOGL230915P00127500 | 2023-06-02 2:27PM EDT | 127.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 265 | 0.00% |
| GOOGL230915P00130000 | 2023-06-02 2:50PM EDT | 130.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 12 | 413 | 0.00% |
| GOOGL230915P00132500 | 2023-06-01 1:40PM EDT | 132.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| GOOGL230915P00135000 | 2023-06-02 1:00PM EDT | 135.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| GOOGL230915P00137500 | 2023-06-02 1:25PM EDT | 137.50 | 14.17 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
| GOOGL230915P00140000 | 2023-05-23 11:11AM EDT | 140.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GOOGL230915P00142500 | 2023-06-02 10:26AM EDT | 142.50 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL230915P00145000 | 2023-02-08 11:38AM EDT | 145.00 | 44.82 | 52.25 | 53.65 | 0.00 | - | 4 | 0 | 151.26% |
| GOOGL230915P00147500 | 2023-03-28 9:50AM EDT | 147.50 | 47.00 | 39.25 | 41.10 | 0.00 | - | 1 | 0 | 95.75% |
| GOOGL230915P00150000 | 2023-06-01 9:58AM EDT | 150.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GOOGL230915P00152500 | 2022-09-21 3:43PM EDT | 152.50 | 53.40 | 50.75 | 51.90 | 0.00 | - | 150 | 0 | 124.18% |
| GOOGL230915P00155000 | 2022-12-12 10:55AM EDT | 155.00 | 61.65 | 62.95 | 64.15 | 0.00 | - | 1 | 0 | 163.67% |
| GOOGL230915P00157500 | 2023-02-08 11:38AM EDT | 157.50 | 57.40 | 64.75 | 66.15 | 0.00 | - | 2 | 0 | 163.71% |
| GOOGL230915P00160000 | 2023-05-15 10:16AM EDT | 160.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL230915P00162500 | 2022-08-15 12:03AM EDT | 162.50 | 46.67 | 44.00 | 64.00 | 0.00 | - | - | - | 105.65% |
| GOOGL230915P00165000 | 2023-05-24 11:40AM EDT | 165.00 | 44.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230915P00167500 | 2022-10-07 12:57PM EDT | 167.50 | 68.55 | 80.20 | 81.70 | 0.00 | - | 4 | 0 | 193.64% |
| GOOGL230915P00170000 | 2023-05-22 10:13AM EDT | 170.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL230915P00175000 | 2023-02-23 3:21PM EDT | 175.00 | 84.12 | 68.60 | 70.65 | 0.00 | - | 2 | 0 | 127.88% |
| GOOGL230915P00180000 | 2023-02-09 3:14PM EDT | 180.00 | 85.32 | 89.00 | 90.25 | 0.00 | - | 2 | 0 | 188.64% |
| GOOGL230915P00185000 | 2023-02-23 3:23PM EDT | 185.00 | 94.24 | 78.55 | 80.70 | 0.00 | - | 6 | 0 | 135.22% |
| GOOGL230915P00195000 | 2023-03-03 10:55AM EDT | 195.00 | 101.83 | 89.00 | 93.75 | 0.00 | - | 12 | 0 | 148.68% |
| GOOGL230915P00200000 | 2022-12-30 1:06PM EDT | 200.00 | 112.85 | 99.90 | 101.20 | 0.00 | - | 4 | 0 | 167.80% |
| GOOGL230915P00220000 | 2022-11-22 2:04PM EDT | 220.00 | 123.79 | 130.90 | 134.30 | 0.00 | - | 2 | 0 | 225.13% |
| GOOGL230915P00225000 | 2023-02-21 1:37PM EDT | 225.00 | 133.10 | 117.85 | 120.65 | 0.00 | - | 1 | 0 | 157.70% |
| GOOGL230915P01040000 | 2022-07-13 12:33PM EDT | 1,040.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| GOOGL230915P01060000 | 2022-07-07 10:42AM EDT | 1,060.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230915P01200000 | 2022-07-14 10:10AM EDT | 1,200.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL230915P01250000 | 2022-07-15 11:57AM EDT | 1,250.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL230915P01300000 | 2022-06-16 12:44PM EDT | 1,300.00 | 48.00 | 29.50 | 39.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230915P01320000 | 2022-06-28 12:20PM EDT | 1,320.00 | 35.66 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL230915P01350000 | 2022-05-24 2:58PM EDT | 1,350.00 | 56.70 | 36.00 | 45.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230915P01400000 | 2022-07-15 10:29AM EDT | 1,400.00 | 46.66 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL230915P01500000 | 2022-06-02 3:28PM EDT | 1,500.00 | 55.00 | 64.00 | 74.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL230915P01560000 | 2022-06-27 12:17PM EDT | 1,560.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| GOOGL230915P01580000 | 2022-07-15 9:38AM EDT | 1,580.00 | 73.29 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| GOOGL230915P01600000 | 2022-07-15 2:38PM EDT | 1,600.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL230915P01700000 | 2022-06-27 12:18PM EDT | 1,700.00 | 85.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230915P01750000 | 2022-06-09 3:27PM EDT | 1,750.00 | 102.00 | 87.40 | 95.00 | 0.00 | - | - | 3 | 0.00% |
| GOOGL230915P01800000 | 2022-06-29 9:34AM EDT | 1,800.00 | 126.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| GOOGL230915P01820000 | 2022-07-05 10:54AM EDT | 1,820.00 | 146.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL230915P01900000 | 2022-06-03 3:51PM EDT | 1,900.00 | 147.62 | 161.50 | 175.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL230915P01940000 | 2022-06-03 1:33PM EDT | 1,940.00 | 160.95 | 174.00 | 189.00 | 0.00 | - | 3 | 3 | 0.00% |
| GOOGL230915P01950000 | 2022-06-24 11:55AM EDT | 1,950.00 | 144.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOGL230915P01960000 | 2022-06-03 1:33PM EDT | 1,960.00 | 167.40 | 183.00 | 197.00 | 0.00 | - | 3 | 3 | 0.00% |
| GOOGL230915P02000000 | 2022-07-15 10:39AM EDT | 2,000.00 | 180.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GOOGL230915P02050000 | 2022-07-15 10:10AM EDT | 2,050.00 | 202.09 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| GOOGL230915P02100000 | 2022-07-15 12:43PM EDT | 2,100.00 | 222.70 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| GOOGL230915P02150000 | 2022-07-01 11:32AM EDT | 2,150.00 | 279.42 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL230915P02200000 | 2022-07-07 11:03AM EDT | 2,200.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| GOOGL230915P02250000 | 2022-07-01 10:15AM EDT | 2,250.00 | 326.53 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL230915P02300000 | 2022-07-01 2:36PM EDT | 2,300.00 | 352.90 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| GOOGL230915P02350000 | 2022-06-29 10:13AM EDT | 2,350.00 | 333.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOGL230915P02400000 | 2022-06-22 12:33PM EDT | 2,400.00 | 369.61 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL230915P02450000 | 2022-07-01 12:20PM EDT | 2,450.00 | 448.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL230915P02500000 | 2022-07-11 10:11AM EDT | 2,500.00 | 384.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL230915P02550000 | 2022-06-08 2:05PM EDT | 2,550.00 | 410.00 | 378.30 | 395.50 | 0.00 | - | - | 3 | 0.00% |
| GOOGL230915P02600000 | 2022-06-21 11:09AM EDT | 2,600.00 | 490.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL230915P02650000 | 2022-07-01 2:25PM EDT | 2,650.00 | 583.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| GOOGL230915P02700000 | 2022-06-29 1:22PM EDT | 2,700.00 | 575.59 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| GOOGL230915P02750000 | 2022-07-01 10:15AM EDT | 2,750.00 | 658.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL230915P02800000 | 2022-06-30 12:59PM EDT | 2,800.00 | 663.68 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| GOOGL230915P02850000 | 2022-06-29 1:23PM EDT | 2,850.00 | 692.22 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| GOOGL230915P02900000 | 2022-07-01 10:18AM EDT | 2,900.00 | 785.97 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL230915P02950000 | 2022-06-10 11:35AM EDT | 2,950.00 | 789.07 | 643.00 | 661.00 | 0.00 | - | 4 | 8 | 0.00% |
| GOOGL230915P03000000 | 2022-07-01 2:36PM EDT | 3,000.00 | 869.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL230915P03050000 | 2022-06-09 10:08AM EDT | 3,050.00 | 763.20 | 720.50 | 738.50 | 0.00 | - | - | 5 | 0.00% |
| GOOGL230915P03100000 | 2022-07-14 11:30AM EDT | 3,100.00 | 924.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL230915P03150000 | 2022-06-08 1:30PM EDT | 3,150.00 | 850.71 | 802.00 | 820.00 | 0.00 | - | - | 5 | 0.00% |
| GOOGL230915P03200000 | 2022-06-08 1:54PM EDT | 3,200.00 | 894.08 | 844.00 | 862.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL230915P03250000 | 2022-06-08 2:05PM EDT | 3,250.00 | 933.49 | 888.00 | 906.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230915P03300000 | 2022-06-22 1:32PM EDT | 3,300.00 | 1,055.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
