Deutsche Märkte öffnen in 7 Stunden 44 Minuten
Nikkei 225
32.678,62 +276,21 (+0,85%) Dow Jones 30
34.006,88 +43,04 (+0,13%) Bitcoin EUR
24.818,79 -152,34 (-0,61%) CMC Crypto 200
562,98 +3,47 (+0,62%) Nasdaq Compositive
13.271,32 +59,51 (+0,45%) S&P 500
4.337,44 +17,38 (+0,40%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240119C00045000 | 2023-09-22 2:05PM EDT | 45.00 | 86.70 | 85.25 | 87.40 | 0.00 | - | 402 | 2,301 | 88.09% |
| GOOGL240119C00050000 | 2023-09-25 10:43AM EDT | 50.00 | 81.32 | 80.30 | 83.70 | -0.68 | -0.83% | 5 | 1,982 | 101.90% |
| GOOGL240119C00052000 | 2023-08-25 11:42AM EDT | 52.00 | 77.70 | 77.55 | 81.45 | 0.00 | - | 2 | 1,313 | 84.38% |
| GOOGL240119C00053000 | 2023-08-25 11:15AM EDT | 53.00 | 76.40 | 77.00 | 80.45 | 0.00 | - | 46 | 316 | 89.65% |
| GOOGL240119C00054000 | 2023-08-28 11:35AM EDT | 54.00 | 77.95 | 76.20 | 79.15 | 0.00 | - | 42 | 497 | 86.62% |
| GOOGL240119C00055000 | 2023-09-12 12:27PM EDT | 55.00 | 82.42 | 75.35 | 77.95 | 0.00 | - | 1 | 303 | 84.33% |
| GOOGL240119C00056000 | 2023-08-25 3:50PM EDT | 56.00 | 75.01 | 74.00 | 77.55 | 0.00 | - | 80 | 151 | 85.99% |
| GOOGL240119C00057000 | 2023-08-25 11:19AM EDT | 57.00 | 72.10 | 72.65 | 76.55 | 0.00 | - | 4 | 105 | 79.79% |
| GOOGL240119C00058000 | 2023-08-25 11:50AM EDT | 58.00 | 71.84 | 71.70 | 75.60 | 0.00 | - | 2 | 20 | 79.64% |
| GOOGL240119C00059000 | 2023-09-05 11:54AM EDT | 59.00 | 77.77 | 71.35 | 74.30 | 0.00 | - | 4 | 162 | 82.37% |
| GOOGL240119C00060000 | 2023-09-22 10:54AM EDT | 60.00 | 72.00 | 70.55 | 72.65 | 0.00 | - | 6 | 374 | 75.34% |
| GOOGL240119C00061000 | 2023-07-21 2:04PM EDT | 61.00 | 60.75 | 66.05 | 69.50 | 0.00 | - | 72 | 277 | 0.00% |
| GOOGL240119C00062000 | 2023-09-15 2:05PM EDT | 62.00 | 76.45 | 68.60 | 70.80 | 0.00 | - | 4 | 158 | 75.00% |
| GOOGL240119C00063000 | 2023-07-21 9:54AM EDT | 63.00 | 59.24 | 64.15 | 67.40 | 0.00 | - | 70 | 360 | 0.00% |
| GOOGL240119C00064000 | 2023-07-21 9:54AM EDT | 64.00 | 58.30 | 63.15 | 66.60 | 0.00 | - | 2 | 1,259 | 0.00% |
| GOOGL240119C00065000 | 2023-08-23 11:03AM EDT | 65.00 | 69.00 | 65.30 | 68.75 | 0.00 | - | 1 | 640 | 77.25% |
| GOOGL240119C00066000 | 2023-08-31 3:09PM EDT | 66.00 | 72.50 | 64.55 | 67.25 | 0.00 | - | 4 | 1,209 | 73.51% |
| GOOGL240119C00067000 | 2023-09-14 3:04PM EDT | 67.00 | 72.65 | 63.65 | 66.30 | 0.00 | - | 10 | 218 | 73.49% |
| GOOGL240119C00068000 | 2023-08-04 10:08AM EDT | 68.00 | 63.14 | 66.50 | 71.40 | 0.00 | - | 20 | 364 | 122.71% |
| GOOGL240119C00069000 | 2023-09-20 11:16AM EDT | 69.00 | 68.30 | 61.75 | 63.95 | 0.00 | - | 1 | 351 | 68.43% |
| GOOGL240119C00070000 | 2023-09-18 3:24PM EDT | 70.00 | 69.75 | 60.80 | 62.90 | 0.00 | - | 18 | 643 | 67.09% |
| GOOGL240119C00071000 | 2023-06-06 1:23PM EDT | 71.00 | 59.66 | 50.50 | 52.15 | 0.00 | - | 2 | 315 | 0.00% |
| GOOGL240119C00072000 | 2023-08-30 10:58AM EDT | 72.00 | 65.50 | 58.65 | 61.50 | 0.00 | - | 2 | 533 | 68.21% |
| GOOGL240119C00073000 | 2023-08-17 3:09PM EDT | 73.00 | 58.89 | 64.75 | 67.70 | 0.00 | - | 4 | 429 | 128.20% |
| GOOGL240119C00074000 | 2023-05-15 9:43AM EDT | 74.00 | 47.02 | 51.40 | 53.85 | 0.00 | - | 1 | 650 | 0.00% |
| GOOGL240119C00075000 | 2023-09-20 11:00AM EDT | 75.00 | 62.94 | 55.95 | 58.00 | 0.00 | - | 1 | 669 | 62.74% |
| GOOGL240119C00076000 | 2023-09-15 2:28PM EDT | 76.00 | 62.54 | 54.85 | 57.70 | 0.00 | - | 2 | 412 | 65.72% |
| GOOGL240119C00077000 | 2023-09-15 2:35PM EDT | 77.00 | 60.75 | 55.20 | 56.35 | 0.00 | - | 3 | 316 | 70.35% |
| GOOGL240119C00078000 | 2023-09-15 2:34PM EDT | 78.00 | 60.85 | 54.00 | 55.30 | 0.00 | - | 1 | 376 | 67.58% |
| GOOGL240119C00079000 | 2023-07-26 3:31PM EDT | 79.00 | 52.01 | 50.50 | 54.85 | 0.00 | - | 1 | 512 | 52.88% |
| GOOGL240119C00080000 | 2023-09-20 12:42PM EDT | 80.00 | 57.30 | 52.30 | 53.05 | 0.00 | - | 11 | 2,513 | 65.16% |
| GOOGL240119C00081000 | 2023-09-20 12:42PM EDT | 81.00 | 56.35 | 51.25 | 52.70 | 0.00 | - | 1 | 421 | 66.88% |
| GOOGL240119C00082000 | 2023-08-30 3:21PM EDT | 82.00 | 55.99 | 50.35 | 51.15 | 0.00 | - | 7 | 970 | 63.28% |
| GOOGL240119C00083000 | 2023-09-06 1:04PM EDT | 83.00 | 53.00 | 48.05 | 50.45 | 0.00 | - | 1 | 388 | 56.52% |
| GOOGL240119C00084000 | 2023-09-19 3:43PM EDT | 84.00 | 55.70 | 48.25 | 50.70 | 0.00 | - | 1 | 402 | 67.29% |
| GOOGL240119C00085000 | 2023-09-13 12:52PM EDT | 85.00 | 53.00 | 47.50 | 48.45 | 0.00 | - | 1 | 1,802 | 61.52% |
| GOOGL240119C00086000 | 2023-09-20 2:36PM EDT | 86.00 | 51.63 | 46.25 | 47.95 | 0.00 | - | 2 | 291 | 61.33% |
| GOOGL240119C00087000 | 2023-08-25 3:29PM EDT | 87.00 | 45.29 | 43.80 | 47.35 | 0.00 | - | 21 | 683 | 55.15% |
| GOOGL240119C00088000 | 2023-09-25 9:47AM EDT | 88.00 | 44.00 | 42.85 | 45.55 | -3.75 | -7.85% | 3 | 920 | 50.00% |
| GOOGL240119C00089000 | 2023-07-27 2:05PM EDT | 89.00 | 44.50 | 41.65 | 45.15 | 0.00 | - | 2 | 651 | 50.98% |
| GOOGL240119C00090000 | 2023-09-22 2:26PM EDT | 90.00 | 42.60 | 42.15 | 44.00 | 0.00 | - | 2 | 4,468 | 55.95% |
| GOOGL240119C00091000 | 2023-09-15 10:49AM EDT | 91.00 | 48.70 | 40.45 | 43.95 | 0.00 | - | 10 | 926 | 55.70% |
| GOOGL240119C00092000 | 2023-09-15 11:21AM EDT | 92.00 | 46.79 | 40.75 | 41.95 | 0.00 | - | 4 | 1,945 | 55.60% |
| GOOGL240119C00093000 | 2023-09-25 3:11PM EDT | 93.00 | 39.51 | 39.90 | 41.00 | -4.02 | -9.24% | 1 | 458 | 55.08% |
| GOOGL240119C00094000 | 2023-09-06 9:30AM EDT | 94.00 | 44.65 | 37.50 | 40.25 | 0.00 | - | 1 | 1,140 | 59.35% |
| GOOGL240119C00095000 | 2023-09-22 1:54PM EDT | 95.00 | 38.13 | 38.00 | 39.45 | 0.00 | - | 66 | 3,932 | 54.47% |
| GOOGL240119C00096000 | 2023-08-29 9:42AM EDT | 96.00 | 39.00 | 36.80 | 38.40 | 0.00 | - | 2 | 3,125 | 52.32% |
| GOOGL240119C00097000 | 2023-09-14 2:50PM EDT | 97.00 | 43.60 | 35.90 | 37.85 | 0.00 | - | 1 | 1,902 | 52.91% |
| GOOGL240119C00098000 | 2023-09-14 2:55PM EDT | 98.00 | 42.55 | 33.60 | 36.45 | 0.00 | - | 10 | 2,835 | 55.23% |
| GOOGL240119C00099000 | 2023-09-20 1:41PM EDT | 99.00 | 38.64 | 33.30 | 36.10 | 0.00 | - | 3 | 3,070 | 57.69% |
| GOOGL240119C00100000 | 2023-09-25 12:44PM EDT | 100.00 | 33.10 | 33.50 | 34.55 | +0.11 | +0.33% | 34 | 9,216 | 50.00% |
| GOOGL240119C00102500 | 2023-09-22 3:32PM EDT | 102.50 | 31.40 | 31.10 | 33.40 | 0.00 | - | 2 | 5,245 | 50.98% |
| GOOGL240119C00105000 | 2023-09-25 9:47AM EDT | 105.00 | 28.05 | 28.00 | 29.65 | -0.90 | -3.11% | 2 | 17,743 | 47.14% |
| GOOGL240119C00107500 | 2023-09-21 2:29PM EDT | 107.50 | 27.00 | 26.05 | 27.40 | 0.00 | - | 6 | 10,717 | 45.18% |
| GOOGL240119C00110000 | 2023-09-25 3:40PM EDT | 110.00 | 24.64 | 24.60 | 26.45 | +0.45 | +1.86% | 5 | 18,045 | 49.18% |
| GOOGL240119C00112500 | 2023-09-25 10:32AM EDT | 112.50 | 21.63 | 21.65 | 23.65 | -1.37 | -5.96% | 5 | 3,482 | 44.33% |
| GOOGL240119C00115000 | 2023-09-22 2:28PM EDT | 115.00 | 20.00 | 19.85 | 21.35 | 0.00 | - | 20 | 7,780 | 41.71% |
| GOOGL240119C00117500 | 2023-09-22 12:51PM EDT | 117.50 | 19.21 | 17.60 | 19.65 | 0.00 | - | 1 | 4,563 | 41.43% |
| GOOGL240119C00120000 | 2023-09-25 1:34PM EDT | 120.00 | 16.55 | 16.00 | 17.15 | +0.18 | +1.10% | 7 | 20,568 | 37.78% |
| GOOGL240119C00122500 | 2023-09-25 11:32AM EDT | 122.50 | 14.45 | 14.65 | 15.35 | -0.15 | -1.03% | 7 | 5,823 | 36.69% |
| GOOGL240119C00125000 | 2023-09-25 3:38PM EDT | 125.00 | 13.02 | 13.15 | 13.70 | +0.31 | +2.44% | 769 | 21,442 | 35.88% |
| GOOGL240119C00127500 | 2023-09-25 9:57AM EDT | 127.50 | 10.75 | 11.55 | 11.70 | -0.30 | -2.71% | 1 | 6,344 | 33.56% |
| GOOGL240119C00130000 | 2023-09-25 3:55PM EDT | 130.00 | 9.94 | 10.05 | 10.20 | +0.04 | +0.40% | 617 | 23,048 | 32.72% |
| GOOGL240119C00132500 | 2023-09-25 2:41PM EDT | 132.50 | 8.65 | 8.70 | 8.80 | +0.25 | +2.98% | 70 | 6,080 | 31.87% |
| GOOGL240119C00135000 | 2023-09-25 3:38PM EDT | 135.00 | 7.30 | 7.40 | 7.55 | +0.20 | +2.82% | 2,510 | 18,708 | 31.20% |
| GOOGL240119C00137000 | 2023-09-25 2:50PM EDT | 137.00 | 6.35 | 6.50 | 6.60 | +0.10 | +1.60% | 48 | 5,766 | 30.58% |
| GOOGL240119C00137500 | 2023-09-25 12:50PM EDT | 137.50 | 5.90 | 6.30 | 6.40 | -0.40 | -6.35% | 16 | 5,365 | 30.52% |
| GOOGL240119C00138000 | 2023-09-25 2:06PM EDT | 138.00 | 5.98 | 6.05 | 6.20 | -0.22 | -3.55% | 31 | 6,812 | 30.44% |
| GOOGL240119C00138500 | 2023-09-25 12:38PM EDT | 138.50 | 5.51 | 5.85 | 6.00 | -0.35 | -5.97% | 20 | 4,942 | 30.35% |
| GOOGL240119C00139000 | 2023-09-25 12:06PM EDT | 139.00 | 5.35 | 5.65 | 5.80 | -0.30 | -5.31% | 12 | 1,461 | 30.24% |
| GOOGL240119C00139500 | 2023-09-25 3:20PM EDT | 139.50 | 5.35 | 5.45 | 5.60 | -0.14 | -2.55% | 92 | 955 | 30.12% |
| GOOGL240119C00140000 | 2023-09-25 2:30PM EDT | 140.00 | 5.10 | 5.25 | 5.40 | +0.10 | +2.00% | 94 | 18,648 | 29.98% |
| GOOGL240119C00140500 | 2023-09-25 3:34PM EDT | 140.50 | 5.00 | 5.10 | 5.20 | -0.50 | -9.09% | 37 | 3,105 | 29.83% |
| GOOGL240119C00141000 | 2023-09-25 9:58AM EDT | 141.00 | 4.65 | 4.90 | 5.95 | -0.20 | -4.12% | 6 | 1,661 | 33.05% |
| GOOGL240119C00141500 | 2023-09-25 12:20PM EDT | 141.50 | 4.55 | 4.70 | 4.85 | -0.55 | -10.78% | 2 | 769 | 29.66% |
| GOOGL240119C00142000 | 2023-09-25 2:50PM EDT | 142.00 | 4.40 | 4.55 | 6.35 | -0.21 | -4.56% | 126 | 3,339 | 35.55% |
| GOOGL240119C00142500 | 2023-09-22 3:44PM EDT | 142.50 | 4.15 | 4.40 | 4.50 | -0.13 | -3.04% | 4 | 3,114 | 29.44% |
| GOOGL240119C00143000 | 2023-09-25 11:17AM EDT | 143.00 | 4.05 | 4.20 | 4.35 | -0.04 | -0.98% | 16 | 1,550 | 29.40% |
| GOOGL240119C00143500 | 2023-09-21 12:47PM EDT | 143.50 | 4.40 | 4.05 | 5.55 | 0.00 | - | 40 | 1,231 | 34.30% |
| GOOGL240119C00144000 | 2023-09-22 9:30AM EDT | 144.00 | 3.85 | 3.90 | 4.00 | 0.00 | - | 1 | 1,114 | 29.07% |
| GOOGL240119C00144500 | 2023-09-25 11:41AM EDT | 144.50 | 3.52 | 3.75 | 3.85 | -0.38 | -9.74% | 20 | 2,338 | 28.98% |
| GOOGL240119C00145000 | 2023-09-25 1:50PM EDT | 145.00 | 3.51 | 3.60 | 4.00 | -0.10 | -2.77% | 100 | 17,207 | 30.04% |
| GOOGL240119C00145500 | 2023-09-25 12:06PM EDT | 145.50 | 3.29 | 3.45 | 3.60 | -0.51 | -13.42% | 4 | 2,016 | 28.96% |
| GOOGL240119C00146000 | 2023-09-25 12:06PM EDT | 146.00 | 3.16 | 3.35 | 3.45 | -0.34 | -9.71% | 6 | 1,065 | 28.82% |
| GOOGL240119C00146500 | 2023-09-25 10:34AM EDT | 146.50 | 2.97 | 3.20 | 3.30 | -0.13 | -4.19% | 71 | 990 | 28.68% |
| GOOGL240119C00147000 | 2023-09-22 9:29AM EDT | 147.00 | 2.89 | 3.10 | 3.20 | -0.26 | -8.25% | 16 | 1,905 | 28.71% |
| GOOGL240119C00147500 | 2023-09-25 10:34AM EDT | 147.50 | 2.74 | 2.97 | 3.05 | -0.15 | -5.19% | 5 | 2,347 | 28.53% |
| GOOGL240119C00148000 | 2023-09-25 2:25PM EDT | 148.00 | 2.78 | 2.85 | 2.94 | -0.14 | -4.79% | 5 | 2,613 | 28.50% |
| GOOGL240119C00148500 | 2023-09-25 10:34AM EDT | 148.50 | 2.52 | 2.74 | 2.81 | -0.26 | -9.35% | 5 | 2,925 | 28.38% |
| GOOGL240119C00149000 | 2023-09-25 10:53AM EDT | 149.00 | 2.58 | 2.63 | 2.75 | -0.04 | -1.53% | 2 | 1,924 | 28.53% |
| GOOGL240119C00149500 | 2023-09-22 1:18PM EDT | 149.50 | 2.28 | 2.52 | 2.60 | -0.31 | -11.97% | 10 | 4,041 | 28.29% |
| GOOGL240119C00150000 | 2023-09-25 3:55PM EDT | 150.00 | 2.42 | 2.42 | 2.49 | +0.12 | +5.22% | 108 | 25,507 | 28.20% |
| GOOGL240119C00152500 | 2023-09-21 3:39PM EDT | 152.50 | 1.95 | 1.95 | 2.03 | 0.00 | - | 96 | 2,727 | 27.97% |
| GOOGL240119C00155000 | 2023-09-25 2:14PM EDT | 155.00 | 1.53 | 1.56 | 1.80 | 0.00 | - | 28 | 6,527 | 28.60% |
| GOOGL240119C00157500 | 2023-09-22 3:56PM EDT | 157.50 | 1.24 | 1.27 | 1.31 | 0.00 | - | 41 | 4,318 | 27.49% |
| GOOGL240119C00160000 | 2023-09-25 3:39PM EDT | 160.00 | 1.01 | 1.01 | 1.06 | -0.02 | -1.94% | 94 | 5,348 | 27.42% |
| GOOGL240119C00162500 | 2023-09-21 1:12PM EDT | 162.50 | 0.98 | 0.82 | 0.86 | 0.00 | - | 1 | 4,476 | 27.41% |
| GOOGL240119C00165000 | 2023-09-25 12:30PM EDT | 165.00 | 0.64 | 0.66 | 0.70 | -0.06 | -8.57% | 1 | 2,761 | 27.44% |
| GOOGL240119C00167500 | 2023-09-22 1:21PM EDT | 167.50 | 0.55 | 0.53 | 0.57 | 0.00 | - | 31 | 1,430 | 27.49% |
| GOOGL240119C00170000 | 2023-09-25 12:30PM EDT | 170.00 | 0.42 | 0.43 | 0.47 | -0.03 | -6.67% | 1 | 13,368 | 27.64% |
| GOOGL240119C00172500 | 2023-09-22 11:02AM EDT | 172.50 | 0.40 | 0.36 | 0.39 | 0.00 | - | 1 | 2,965 | 27.81% |
| GOOGL240119C00175000 | 2023-09-22 2:10PM EDT | 175.00 | 0.31 | 0.30 | 0.33 | 0.00 | - | 6 | 29,562 | 28.08% |
| GOOGL240119C00177500 | 2023-09-19 3:44PM EDT | 177.50 | 0.51 | 0.25 | 0.28 | 0.00 | - | 1 | 1,080 | 28.37% |
| GOOGL240119C00180000 | 2023-09-25 9:57AM EDT | 180.00 | 0.22 | 0.21 | 0.24 | +0.01 | +4.76% | 5 | 5,225 | 28.66% |
| GOOGL240119C00182500 | 2023-09-21 1:12PM EDT | 182.50 | 0.23 | 0.18 | 0.20 | 0.00 | - | 1 | 3,507 | 28.86% |
| GOOGL240119C00185000 | 2023-09-25 1:00PM EDT | 185.00 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 253 | 4,399 | 29.35% |
| GOOGL240119C00187500 | 2023-09-21 9:44AM EDT | 187.50 | 0.17 | 0.13 | 0.17 | 0.00 | - | 1 | 1,405 | 30.03% |
| GOOGL240119C00190000 | 2023-09-25 3:51PM EDT | 190.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 6 | 5,389 | 30.08% |
| GOOGL240119C00192500 | 2023-08-29 10:49AM EDT | 192.50 | 0.33 | 0.10 | 0.13 | 0.00 | - | 3 | 676 | 30.66% |
| GOOGL240119C00195000 | 2023-09-22 10:03AM EDT | 195.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 1 | 2,086 | 30.86% |
| GOOGL240119C00197500 | 2023-09-20 10:10AM EDT | 197.50 | 0.11 | 0.08 | 0.10 | -0.03 | -21.43% | 3 | 1,361 | 31.25% |
| GOOGL240119C00200000 | 2023-09-25 12:26PM EDT | 200.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 10 | 8,288 | 32.13% |
| GOOGL240119C00205000 | 2023-09-20 9:40AM EDT | 205.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 5 | 4,073 | 32.72% |
| GOOGL240119C00210000 | 2023-09-25 10:33AM EDT | 210.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 107 | 1,279 | 33.69% |
| GOOGL240119C00215000 | 2023-09-20 9:46AM EDT | 215.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 1 | 4,169 | 34.57% |
| GOOGL240119C00220000 | 2023-09-25 10:05AM EDT | 220.00 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 4 | 9,693 | 35.94% |
| GOOGL240119C00225000 | 2023-09-25 2:18PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1,025 | 100,848 | 36.52% |
| GOOGL240119C00230000 | 2023-09-06 9:36AM EDT | 230.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 2 | 170 | 37.89% |
| GOOGL240119C00235000 | 2023-09-21 10:19AM EDT | 235.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 6 | 792 | 39.06% |
| GOOGL240119C00240000 | 2023-09-13 10:36AM EDT | 240.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 20 | 1,426 | 39.45% |
| GOOGL240119C00245000 | 2023-09-19 2:33PM EDT | 245.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 10 | 11 | 40.63% |
| GOOGL240119C00250000 | 2023-09-22 9:41AM EDT | 250.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 31 | 41.60% |
| GOOGL240119C00255000 | 2023-09-11 12:27PM EDT | 255.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 21 | 57.62% |
| GOOGL240119C00260000 | 2023-08-25 9:46AM EDT | 260.00 | 0.07 | 0.00 | 2.14 | 0.00 | - | 4 | 12 | 68.16% |
| GOOGL240119C00265000 | 2023-09-15 10:52AM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 720 | 43.75% |
| GOOGL240119C01000000 | 2022-07-12 3:40PM EDT | 1,000.00 | 1,347.79 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| GOOGL240119C01040000 | 2022-07-11 2:53PM EDT | 1,040.00 | 1,357.35 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| GOOGL240119C01060000 | 2022-06-13 11:28AM EDT | 1,060.00 | 1,173.50 | 1,257.50 | 1,278.00 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL240119C01080000 | 2022-07-06 1:05PM EDT | 1,080.00 | 1,279.36 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| GOOGL240119C01100000 | 2022-07-05 10:59AM EDT | 1,100.00 | 1,163.44 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOGL240119C01200000 | 2022-07-05 10:59AM EDT | 1,200.00 | 1,079.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOGL240119C01220000 | 2022-04-26 3:56PM EDT | 1,220.00 | 1,257.88 | 1,032.50 | 1,050.50 | 0.00 | - | - | 4 | 0.00% |
| GOOGL240119C01240000 | 2022-07-07 9:31AM EDT | 1,240.00 | 1,164.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL240119C01260000 | 2022-07-06 1:05PM EDT | 1,260.00 | 1,125.63 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL240119C01280000 | 2022-05-27 9:55AM EDT | 1,280.00 | 1,039.00 | 1,180.00 | 1,198.60 | 0.00 | - | 1 | 57 | 0.00% |
| GOOGL240119C01300000 | 2022-06-16 11:14AM EDT | 1,300.00 | 975.00 | 1,045.00 | 1,064.00 | 0.00 | - | 1 | 31 | 0.00% |
| GOOGL240119C01320000 | 2022-04-27 3:35PM EDT | 1,320.00 | 1,073.28 | 1,033.00 | 1,052.00 | 0.00 | - | 1 | 54 | 0.00% |
| GOOGL240119C01340000 | 2022-04-27 3:35PM EDT | 1,340.00 | 1,056.98 | 1,016.50 | 1,036.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL240119C01360000 | 2022-05-19 12:32PM EDT | 1,360.00 | 1,005.06 | 916.50 | 936.00 | 0.00 | - | 4 | 16 | 0.00% |
| GOOGL240119C01380000 | 2022-05-03 9:30AM EDT | 1,380.00 | 1,075.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOGL240119C01400000 | 2022-06-24 2:48PM EDT | 1,400.00 | 1,063.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOGL240119C01420000 | 2022-06-02 12:29PM EDT | 1,420.00 | 1,038.00 | 888.50 | 907.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL240119C01440000 | 2022-03-23 1:02PM EDT | 1,440.00 | 1,440.23 | 1,083.00 | 1,101.00 | 0.00 | - | 6 | 19 | 0.00% |
| GOOGL240119C01460000 | 2022-03-24 3:21PM EDT | 1,460.00 | 1,461.30 | 1,067.50 | 1,085.50 | 0.00 | - | 2 | 14 | 0.00% |
| GOOGL240119C01480000 | 2022-05-31 3:54PM EDT | 1,480.00 | 943.50 | 846.00 | 864.50 | 0.00 | - | 1 | 25 | 0.00% |
| GOOGL240119C01500000 | 2022-07-05 2:44PM EDT | 1,500.00 | 913.67 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| GOOGL240119C01520000 | 2022-06-24 10:17AM EDT | 1,520.00 | 958.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| GOOGL240119C01540000 | 2022-03-24 3:40PM EDT | 1,540.00 | 1,392.83 | 1,004.50 | 1,022.50 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL240119C01560000 | 2022-03-23 12:17PM EDT | 1,560.00 | 1,343.19 | 989.00 | 1,007.00 | 0.00 | - | 26 | 12 | 0.00% |
| GOOGL240119C01580000 | 2022-03-24 3:09PM EDT | 1,580.00 | 1,354.34 | 973.50 | 991.50 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL240119C01600000 | 2022-07-08 10:52AM EDT | 1,600.00 | 935.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| GOOGL240119C01620000 | 2022-06-30 10:46AM EDT | 1,620.00 | 736.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOGL240119C01640000 | 2022-06-30 12:51PM EDT | 1,640.00 | 762.55 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| GOOGL240119C01660000 | 2022-04-20 1:09PM EDT | 1,660.00 | 785.00 | 713.00 | 731.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL240119C01680000 | 2022-06-06 11:39AM EDT | 1,680.00 | 862.76 | 800.00 | 818.00 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL240119C01700000 | 2022-07-06 3:45PM EDT | 1,700.00 | 799.20 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| GOOGL240119C01720000 | 2022-06-06 2:41PM EDT | 1,720.00 | 824.68 | 769.50 | 787.50 | 0.00 | - | 6 | 14 | 0.00% |
| GOOGL240119C01740000 | 2022-07-11 9:44AM EDT | 1,740.00 | 792.47 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| GOOGL240119C01760000 | 2022-06-09 12:59PM EDT | 1,760.00 | 809.55 | 826.00 | 844.00 | 0.00 | - | 1 | 51 | 0.00% |
| GOOGL240119C01780000 | 2022-07-06 12:47PM EDT | 1,780.00 | 721.17 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| GOOGL240119C01800000 | 2022-07-11 12:54PM EDT | 1,800.00 | 749.45 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| GOOGL240119C01820000 | 2022-06-13 1:53PM EDT | 1,820.00 | 616.83 | 661.50 | 680.50 | 0.00 | - | 2 | 31 | 0.00% |
| GOOGL240119C01840000 | 2022-06-14 3:39PM EDT | 1,840.00 | 592.49 | 618.00 | 637.00 | 0.00 | - | 1 | 44 | 0.00% |
| GOOGL240119C01860000 | 2022-07-11 1:51PM EDT | 1,860.00 | 713.01 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 50.00% |
| GOOGL240119C01880000 | 2022-06-23 11:57AM EDT | 1,880.00 | 624.54 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 50.00% |
| GOOGL240119C01900000 | 2022-07-08 1:13PM EDT | 1,900.00 | 727.15 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 50.00% |
| GOOGL240119C01920000 | 2022-06-23 11:49AM EDT | 1,920.00 | 598.63 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 50.00% |
| GOOGL240119C01940000 | 2022-07-06 11:27AM EDT | 1,940.00 | 611.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| GOOGL240119C01960000 | 2022-07-14 2:34PM EDT | 1,960.00 | 557.84 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| GOOGL240119C01980000 | 2022-07-01 2:09PM EDT | 1,980.00 | 491.00 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 50.00% |
| GOOGL240119C02000000 | 2022-07-08 10:13AM EDT | 2,000.00 | 655.00 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 50.00% |
| GOOGL240119C02050000 | 2022-06-23 11:41AM EDT | 2,050.00 | 518.56 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 50.00% |
| GOOGL240119C02100000 | 2022-07-15 3:56PM EDT | 2,100.00 | 482.00 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 50.00% |
| GOOGL240119C02150000 | 2022-07-15 3:56PM EDT | 2,150.00 | 455.00 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 50.00% |
| GOOGL240119C02200000 | 2022-07-14 10:51AM EDT | 2,200.00 | 417.77 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 50.00% |
| GOOGL240119C02250000 | 2022-07-15 3:57PM EDT | 2,250.00 | 403.25 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 50.00% |
| GOOGL240119C02300000 | 2022-07-15 3:57PM EDT | 2,300.00 | 379.25 | 0.00 | 0.00 | 0.00 | - | 4 | 293 | 50.00% |
| GOOGL240119C02350000 | 2022-07-13 12:02PM EDT | 2,350.00 | 374.70 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 50.00% |
| GOOGL240119C02400000 | 2022-07-11 11:45AM EDT | 2,400.00 | 406.50 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 50.00% |
| GOOGL240119C02450000 | 2022-07-14 10:31AM EDT | 2,450.00 | 294.65 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 50.00% |
| GOOGL240119C02500000 | 2022-07-15 3:57PM EDT | 2,500.00 | 294.00 | 0.00 | 0.00 | 0.00 | - | 4 | 409 | 50.00% |
| GOOGL240119C02550000 | 2022-07-13 9:35AM EDT | 2,550.00 | 282.40 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 50.00% |
| GOOGL240119C02600000 | 2022-07-13 2:34PM EDT | 2,600.00 | 268.55 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 50.00% |
| GOOGL240119C02650000 | 2022-07-15 3:52PM EDT | 2,650.00 | 239.00 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 50.00% |
| GOOGL240119C02700000 | 2022-07-15 9:53AM EDT | 2,700.00 | 224.08 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 50.00% |
| GOOGL240119C02740000 | 2022-07-14 12:45PM EDT | 2,740.00 | 204.05 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 50.00% |
| GOOGL240119C02750000 | 2022-07-13 12:10PM EDT | 2,750.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 50.00% |
| GOOGL240119C02760000 | 2022-07-14 12:45PM EDT | 2,760.00 | 198.46 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| GOOGL240119C02770000 | 2022-07-06 9:30AM EDT | 2,770.00 | 221.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| GOOGL240119C02780000 | 2022-07-07 10:35AM EDT | 2,780.00 | 249.61 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| GOOGL240119C02790000 | 2022-06-21 12:28PM EDT | 2,790.00 | 212.61 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOGL240119C02800000 | 2022-07-12 3:11PM EDT | 2,800.00 | 223.25 | 0.00 | 0.00 | 0.00 | - | 6 | 420 | 50.00% |
| GOOGL240119C02810000 | 2022-07-07 10:35AM EDT | 2,810.00 | 240.41 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| GOOGL240119C02820000 | 2022-06-02 3:25PM EDT | 2,820.00 | 246.15 | 161.50 | 177.50 | 0.00 | - | 2 | 46 | 0.00% |
| GOOGL240119C02830000 | 2022-06-02 3:25PM EDT | 2,830.00 | 243.49 | 159.00 | 174.00 | 0.00 | - | 7 | 9 | 0.00% |
| GOOGL240119C02840000 | 2022-06-02 3:25PM EDT | 2,840.00 | 239.96 | 156.50 | 172.00 | 0.00 | - | 6 | 24 | 0.00% |
| GOOGL240119C02850000 | 2022-07-13 2:29PM EDT | 2,850.00 | 190.87 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 50.00% |
| GOOGL240119C02860000 | 2022-06-21 2:15PM EDT | 2,860.00 | 189.74 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| GOOGL240119C02870000 | 2022-06-01 1:38PM EDT | 2,870.00 | 209.10 | 150.00 | 165.50 | 0.00 | - | 1 | 21 | 0.00% |
| GOOGL240119C02880000 | 2022-06-28 10:12AM EDT | 2,880.00 | 201.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| GOOGL240119C02890000 | 2022-06-13 10:12AM EDT | 2,890.00 | 166.07 | 189.70 | 203.50 | 0.00 | - | 1 | 21 | 0.00% |
| GOOGL240119C02900000 | 2022-07-05 9:43AM EDT | 2,900.00 | 135.50 | 0.00 | 0.00 | 0.00 | - | 5 | 241 | 50.00% |
| GOOGL240119C02910000 | 2022-07-05 9:43AM EDT | 2,910.00 | 133.50 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
| GOOGL240119C02920000 | 2022-04-27 3:20PM EDT | 2,920.00 | 200.00 | 163.50 | 179.00 | 0.00 | - | 1 | 12 | 0.00% |
| GOOGL240119C02930000 | 2022-07-15 12:54PM EDT | 2,930.00 | 161.60 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| GOOGL240119C02940000 | 2022-05-20 11:23AM EDT | 2,940.00 | 139.39 | 135.00 | 150.20 | 0.00 | - | 8 | 26 | 0.00% |
| GOOGL240119C02950000 | 2022-06-30 9:57AM EDT | 2,950.00 | 139.20 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| GOOGL240119C02960000 | 2022-07-08 2:54PM EDT | 2,960.00 | 220.51 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 50.00% |
| GOOGL240119C02970000 | 2022-07-13 2:00PM EDT | 2,970.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| GOOGL240119C02980000 | 2022-06-15 10:05AM EDT | 2,980.00 | 145.70 | 151.20 | 165.40 | 0.00 | - | 1 | 18 | 0.00% |
| GOOGL240119C02990000 | 2022-06-23 10:32AM EDT | 2,990.00 | 155.82 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 50.00% |
| GOOGL240119C03000000 | 2022-07-15 1:23PM EDT | 3,000.00 | 148.04 | 0.00 | 0.00 | 0.00 | - | 1 | 645 | 50.00% |
| GOOGL240119C03050000 | 2022-07-13 3:32PM EDT | 3,050.00 | 144.19 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| GOOGL240119C03100000 | 2022-07-01 1:08PM EDT | 3,100.00 | 106.70 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 50.00% |
| GOOGL240119C03150000 | 2022-07-11 12:19PM EDT | 3,150.00 | 156.80 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 50.00% |
| GOOGL240119C03200000 | 2022-07-15 11:44AM EDT | 3,200.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 50.00% |
| GOOGL240119C03250000 | 2022-06-24 2:01PM EDT | 3,250.00 | 132.50 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| GOOGL240119C03300000 | 2022-06-29 10:27AM EDT | 3,300.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 50.00% |
| GOOGL240119C03350000 | 2022-05-25 1:31PM EDT | 3,350.00 | 72.81 | 114.00 | 129.50 | 0.00 | - | 87 | 51 | 843.48% |
| GOOGL240119C03400000 | 2022-07-12 2:56PM EDT | 3,400.00 | 101.80 | 0.00 | 0.00 | 0.00 | - | 8 | 581 | 50.00% |
| GOOGL240119C03450000 | 2022-07-13 11:57AM EDT | 3,450.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| GOOGL240119C03500000 | 2022-07-13 10:32AM EDT | 3,500.00 | 83.73 | 0.00 | 0.00 | 0.00 | - | 3 | 1,719 | 50.00% |
| GOOGL240119C03550000 | 2022-05-24 2:59PM EDT | 3,550.00 | 56.40 | 70.00 | 79.00 | 0.00 | - | 25 | 48 | 548.96% |
| GOOGL240119C03600000 | 2022-07-15 3:36PM EDT | 3,600.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 50.00% |
| GOOGL240119C03650000 | 2022-07-14 10:47AM EDT | 3,650.00 | 59.76 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 50.00% |
| GOOGL240119C03700000 | 2022-07-01 1:22PM EDT | 3,700.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 50.00% |
| GOOGL240119C03750000 | 2022-07-14 3:20PM EDT | 3,750.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| GOOGL240119C03800000 | 2022-07-01 12:31PM EDT | 3,800.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 50.00% |
| GOOGL240119C03850000 | 2022-07-08 12:08PM EDT | 3,850.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| GOOGL240119C03900000 | 2022-07-13 1:31PM EDT | 3,900.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| GOOGL240119C03950000 | 2022-07-15 11:25AM EDT | 3,950.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 50.00% |
| GOOGL240119C04000000 | 2022-07-15 11:58AM EDT | 4,000.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 52 | 490 | 50.00% |
| GOOGL240119C04100000 | 2022-06-17 3:11PM EDT | 4,100.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 50.00% |
| GOOGL240119C04200000 | 2022-07-13 11:34AM EDT | 4,200.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| GOOGL240119C04300000 | 2022-07-15 9:44AM EDT | 4,300.00 | 30.66 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| GOOGL240119C04400000 | 2022-07-15 9:44AM EDT | 4,400.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 549 | 50.00% |
| GOOGL240119C04500000 | 2022-07-15 3:52PM EDT | 4,500.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5,449 | 50.00% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240119P00045000 | 2023-09-21 9:34AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 2,612 | 59.38% |
| GOOGL240119P00050000 | 2023-09-25 2:39PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 4,087 | 53.13% |
| GOOGL240119P00052000 | 2023-09-12 12:29PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,261 | 56.64% |
| GOOGL240119P00053000 | 2023-08-15 10:38AM EDT | 53.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 50 | 902 | 57.03% |
| GOOGL240119P00054000 | 2023-09-15 2:40PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 533 | 54.69% |
| GOOGL240119P00055000 | 2023-09-20 2:28PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 763 | 53.13% |
| GOOGL240119P00056000 | 2023-08-30 10:21AM EDT | 56.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 573 | 53.91% |
| GOOGL240119P00057000 | 2023-08-24 1:03PM EDT | 57.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 16 | 2,981 | 52.73% |
| GOOGL240119P00058000 | 2023-09-14 12:47PM EDT | 58.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 3,252 | 51.56% |
| GOOGL240119P00059000 | 2023-09-14 3:48PM EDT | 59.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 6 | 2,900 | 52.73% |
| GOOGL240119P00060000 | 2023-09-14 12:48PM EDT | 60.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 3,643 | 51.56% |
| GOOGL240119P00061000 | 2023-09-05 9:58AM EDT | 61.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 1,140 | 50.78% |
| GOOGL240119P00062000 | 2023-09-20 3:07PM EDT | 62.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 1,365 | 50.39% |
| GOOGL240119P00063000 | 2023-09-20 2:31PM EDT | 63.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 2,080 | 50.20% |
| GOOGL240119P00064000 | 2023-09-20 3:07PM EDT | 64.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 4 | 2,272 | 50.39% |
| GOOGL240119P00065000 | 2023-09-22 1:15PM EDT | 65.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 5,069 | 50.39% |
| GOOGL240119P00066000 | 2023-09-25 10:31AM EDT | 66.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 1 | 3,243 | 49.41% |
| GOOGL240119P00067000 | 2023-07-31 3:46PM EDT | 67.00 | 0.10 | 0.00 | 0.96 | 0.00 | - | 6 | 1,437 | 65.58% |
| GOOGL240119P00068000 | 2023-09-07 2:58PM EDT | 68.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 12 | 2,001 | 48.34% |
| GOOGL240119P00069000 | 2023-09-19 1:29PM EDT | 69.00 | 0.04 | 0.05 | 0.08 | 0.00 | - | 2 | 1,939 | 48.15% |
| GOOGL240119P00070000 | 2023-09-21 9:41AM EDT | 70.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 1 | 10,030 | 47.17% |
| GOOGL240119P00071000 | 2023-09-18 3:55PM EDT | 71.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 8 | 3,722 | 46.88% |
| GOOGL240119P00072000 | 2023-09-08 1:34PM EDT | 72.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 3,018 | 45.90% |
| GOOGL240119P00073000 | 2023-08-31 9:32AM EDT | 73.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 6 | 3,176 | 45.51% |
| GOOGL240119P00074000 | 2023-09-07 9:52AM EDT | 74.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 20 | 3,437 | 45.12% |
| GOOGL240119P00075000 | 2023-09-22 1:10PM EDT | 75.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 20 | 6,958 | 44.73% |
| GOOGL240119P00076000 | 2023-09-19 3:50PM EDT | 76.00 | 0.07 | 0.10 | 0.12 | 0.00 | - | 1 | 2,245 | 43.75% |
| GOOGL240119P00077000 | 2023-09-19 9:46AM EDT | 77.00 | 0.08 | 0.11 | 0.13 | 0.00 | - | 385 | 2,120 | 43.26% |
| GOOGL240119P00078000 | 2023-09-19 3:59PM EDT | 78.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 3,646 | 42.77% |
| GOOGL240119P00079000 | 2023-09-21 11:03AM EDT | 79.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 2,067 | 42.29% |
| GOOGL240119P00080000 | 2023-09-25 2:52PM EDT | 80.00 | 0.16 | 0.14 | 0.17 | +0.02 | +14.29% | 3 | 25,640 | 42.09% |
| GOOGL240119P00081000 | 2023-09-25 3:52PM EDT | 81.00 | 0.16 | 0.16 | 0.18 | +0.04 | +33.33% | 1 | 14,464 | 41.55% |
| GOOGL240119P00082000 | 2023-09-22 10:20AM EDT | 82.00 | 0.18 | 0.16 | 0.20 | 0.00 | - | 1 | 3,200 | 41.26% |
| GOOGL240119P00083000 | 2023-09-19 12:44PM EDT | 83.00 | 0.13 | 0.18 | 0.21 | 0.00 | - | 1 | 2,469 | 40.63% |
| GOOGL240119P00084000 | 2023-09-21 10:21AM EDT | 84.00 | 0.20 | 0.20 | 0.23 | 0.00 | - | 2 | 2,793 | 40.28% |
| GOOGL240119P00085000 | 2023-09-22 3:31PM EDT | 85.00 | 0.21 | 0.22 | 0.24 | 0.00 | - | 2 | 11,835 | 39.65% |
| GOOGL240119P00086000 | 2023-09-20 3:56PM EDT | 86.00 | 0.16 | 0.24 | 0.26 | 0.00 | - | 3 | 1,978 | 39.21% |
| GOOGL240119P00087000 | 2023-09-25 10:08AM EDT | 87.00 | 0.29 | 0.26 | 0.28 | +0.13 | +81.25% | 1 | 5,552 | 38.77% |
| GOOGL240119P00088000 | 2023-09-21 3:48PM EDT | 88.00 | 0.29 | 0.28 | 0.31 | 0.00 | - | 112 | 4,057 | 38.53% |
| GOOGL240119P00089000 | 2023-09-06 12:35PM EDT | 89.00 | 0.33 | 0.31 | 0.33 | 0.00 | - | 4 | 3,600 | 37.99% |
| GOOGL240119P00090000 | 2023-09-22 3:01PM EDT | 90.00 | 0.35 | 0.33 | 0.36 | 0.00 | - | 51 | 13,379 | 37.65% |
| GOOGL240119P00091000 | 2023-09-21 3:48PM EDT | 91.00 | 0.39 | 0.36 | 0.39 | 0.00 | - | 159 | 3,218 | 37.28% |
| GOOGL240119P00092000 | 2023-09-22 3:08PM EDT | 92.00 | 0.40 | 0.39 | 0.42 | 0.00 | - | 4 | 3,292 | 36.87% |
| GOOGL240119P00093000 | 2023-09-19 3:59PM EDT | 93.00 | 0.25 | 0.42 | 0.46 | 0.00 | - | 1 | 4,514 | 36.57% |
| GOOGL240119P00094000 | 2023-09-22 10:50AM EDT | 94.00 | 0.45 | 0.46 | 0.49 | 0.00 | - | 3 | 3,469 | 36.08% |
| GOOGL240119P00095000 | 2023-09-22 3:01PM EDT | 95.00 | 0.52 | 0.50 | 0.53 | 0.00 | - | 40 | 23,973 | 35.69% |
| GOOGL240119P00096000 | 2023-09-22 3:48PM EDT | 96.00 | 0.58 | 0.54 | 0.58 | 0.00 | - | 3 | 2,862 | 35.43% |
| GOOGL240119P00097000 | 2023-09-15 10:57AM EDT | 97.00 | 0.38 | 0.59 | 0.62 | 0.00 | - | 1 | 2,009 | 34.96% |
| GOOGL240119P00098000 | 2023-09-20 3:19PM EDT | 98.00 | 0.46 | 0.64 | 0.67 | 0.00 | - | 9 | 3,927 | 34.60% |
| GOOGL240119P00099000 | 2023-09-22 9:56AM EDT | 99.00 | 0.70 | 0.69 | 0.73 | 0.00 | - | 4 | 5,834 | 34.30% |
| GOOGL240119P00100000 | 2023-09-25 1:46PM EDT | 100.00 | 0.77 | 0.75 | 0.79 | +0.08 | +11.59% | 29 | 12,799 | 33.97% |
| GOOGL240119P00102500 | 2023-09-25 11:55AM EDT | 102.50 | 0.94 | 0.91 | 0.95 | +0.01 | +1.08% | 124 | 6,388 | 33.03% |
| GOOGL240119P00105000 | 2023-09-25 1:32PM EDT | 105.00 | 1.17 | 1.11 | 1.16 | -0.05 | -4.10% | 1,612 | 19,268 | 32.26% |
| GOOGL240119P00107500 | 2023-09-22 2:49PM EDT | 107.50 | 1.42 | 1.34 | 1.41 | 0.00 | - | 28 | 4,856 | 31.49% |
| GOOGL240119P00110000 | 2023-09-25 3:50PM EDT | 110.00 | 1.69 | 0.88 | 2.00 | -0.10 | -5.59% | 34 | 17,836 | 32.49% |
| GOOGL240119P00112500 | 2023-09-25 2:57PM EDT | 112.50 | 2.10 | 1.98 | 2.05 | +0.26 | +14.13% | 41 | 8,053 | 29.93% |
| GOOGL240119P00115000 | 2023-09-25 3:01PM EDT | 115.00 | 2.55 | 2.37 | 2.47 | -0.05 | -1.92% | 16 | 21,422 | 29.22% |
| GOOGL240119P00117500 | 2023-09-25 1:19PM EDT | 117.50 | 2.92 | 2.76 | 2.96 | +0.20 | +7.35% | 1,904 | 7,014 | 28.52% |
| GOOGL240119P00120000 | 2023-09-25 1:16PM EDT | 120.00 | 3.50 | 3.45 | 3.55 | +0.08 | +2.34% | 13 | 18,582 | 27.88% |
| GOOGL240119P00122500 | 2023-09-25 9:54AM EDT | 122.50 | 4.20 | 4.10 | 4.25 | -0.10 | -2.33% | 33 | 5,228 | 27.32% |
| GOOGL240119P00125000 | 2023-09-25 3:59PM EDT | 125.00 | 4.93 | 4.85 | 5.00 | -0.12 | -2.38% | 516 | 12,318 | 26.56% |
| GOOGL240119P00127500 | 2023-09-25 11:05AM EDT | 127.50 | 6.20 | 5.75 | 5.85 | +0.13 | +2.14% | 2,106 | 6,265 | 25.77% |
| GOOGL240119P00130000 | 2023-09-25 1:48PM EDT | 130.00 | 6.95 | 6.75 | 6.85 | +0.22 | +3.27% | 460 | 11,012 | 25.10% |
| GOOGL240119P00132500 | 2023-09-25 3:48PM EDT | 132.50 | 8.10 | 7.85 | 8.00 | +0.27 | +3.45% | 267 | 5,114 | 24.49% |
| GOOGL240119P00135000 | 2023-09-25 1:48PM EDT | 135.00 | 9.50 | 9.15 | 9.25 | -0.12 | -1.25% | 86 | 5,276 | 23.77% |
| GOOGL240119P00137000 | 2023-09-22 11:59AM EDT | 137.00 | 10.95 | 10.25 | 10.40 | +0.95 | +9.50% | 1 | 947 | 23.37% |
| GOOGL240119P00137500 | 2023-09-21 3:55PM EDT | 137.50 | 11.00 | 10.50 | 10.70 | 0.00 | - | 32 | 838 | 23.27% |
| GOOGL240119P00138000 | 2023-09-22 3:16PM EDT | 138.00 | 10.76 | 10.60 | 11.50 | 0.00 | - | 6 | 208 | 24.92% |
| GOOGL240119P00138500 | 2023-09-20 3:54PM EDT | 138.50 | 9.40 | 10.60 | 11.85 | 0.00 | - | 1 | 290 | 24.96% |
| GOOGL240119P00139000 | 2023-09-21 12:13PM EDT | 139.00 | 11.90 | 11.15 | 12.10 | 0.00 | - | 1 | 1,084 | 24.64% |
| GOOGL240119P00139500 | 2023-09-19 3:54PM EDT | 139.50 | 7.90 | 11.20 | 12.65 | 0.00 | - | 25 | 164 | 25.38% |
| GOOGL240119P00140000 | 2023-09-22 1:38PM EDT | 140.00 | 12.20 | 11.90 | 12.60 | 0.00 | - | 4 | 1,551 | 23.91% |
| GOOGL240119P00140500 | 2023-09-19 1:22PM EDT | 140.50 | 8.75 | 11.90 | 13.10 | 0.00 | - | 15 | 169 | 24.45% |
| GOOGL240119P00141000 | 2023-09-19 1:39PM EDT | 141.00 | 8.95 | 12.50 | 13.10 | 0.00 | - | 20 | 55 | 23.09% |
| GOOGL240119P00141500 | 2023-09-20 9:30AM EDT | 141.50 | 8.95 | 12.60 | 13.80 | 0.00 | - | 10 | 388 | 24.36% |
| GOOGL240119P00142000 | 2023-09-21 9:34AM EDT | 142.00 | 13.70 | 12.85 | 14.20 | 0.00 | - | 30 | 111 | 24.48% |
| GOOGL240119P00142500 | 2023-09-20 11:38AM EDT | 142.50 | 10.70 | 13.05 | 14.05 | 0.00 | - | 8 | 30 | 22.41% |
| GOOGL240119P00143000 | 2023-09-19 3:54PM EDT | 143.00 | 9.70 | 13.35 | 14.40 | 0.00 | - | 10 | 51 | 22.28% |
| GOOGL240119P00143500 | 2023-07-05 11:02AM EDT | 143.50 | 22.45 | 16.30 | 16.60 | 0.00 | - | 2 | 20 | 29.39% |
| GOOGL240119P00144000 | 2023-07-13 10:46AM EDT | 144.00 | 21.35 | 16.10 | 17.75 | 0.00 | - | 8 | 17 | 32.31% |
| GOOGL240119P00144500 | 2023-07-13 2:15PM EDT | 144.50 | 21.60 | 16.25 | 17.95 | 0.00 | - | 20 | 73 | 31.69% |
| GOOGL240119P00145000 | 2023-09-25 11:20AM EDT | 145.00 | 15.37 | 14.85 | 15.80 | -0.23 | -1.47% | 11 | 192 | 21.47% |
| GOOGL240119P00145500 | 2023-07-21 3:49PM EDT | 145.50 | 26.45 | 18.35 | 20.70 | 0.00 | - | 7 | 33 | 39.11% |
| GOOGL240119P00146000 | 2023-09-08 12:07PM EDT | 146.00 | 13.05 | 15.45 | 17.05 | 0.00 | - | 1 | 37 | 23.44% |
| GOOGL240119P00146500 | 2023-07-21 3:32PM EDT | 146.50 | 27.60 | 19.15 | 21.60 | 0.00 | - | 11 | 57 | 39.74% |
| GOOGL240119P00147000 | 2023-07-21 3:34PM EDT | 147.00 | 28.20 | 19.45 | 21.95 | 0.00 | - | 7 | 52 | 39.69% |
| GOOGL240119P00147500 | 2023-09-01 2:02PM EDT | 147.50 | 14.75 | 15.00 | 17.80 | 0.00 | - | 2 | 21 | 21.07% |
| GOOGL240119P00148000 | 2023-07-31 3:19PM EDT | 148.00 | 17.59 | 14.60 | 15.15 | 0.00 | - | 6 | 36 | 0.00% |
| GOOGL240119P00148500 | 2023-07-24 11:04AM EDT | 148.50 | 26.87 | 17.35 | 18.05 | 0.00 | - | 2 | 17 | 17.33% |
| GOOGL240119P00149000 | 2023-07-21 3:43PM EDT | 149.00 | 29.95 | 21.90 | 23.70 | 0.00 | - | 16 | 78 | 40.67% |
| GOOGL240119P00149500 | 2023-09-19 10:51AM EDT | 149.50 | 14.36 | 17.55 | 20.40 | 0.00 | - | 8 | 98 | 25.60% |
| GOOGL240119P00150000 | 2023-09-22 11:00AM EDT | 150.00 | 18.99 | 18.05 | 20.40 | 0.00 | - | 5 | 842 | 23.47% |
| GOOGL240119P00152500 | 2023-07-27 11:22AM EDT | 152.50 | 21.50 | 22.60 | 23.50 | 0.00 | - | 100 | 34 | 28.38% |
| GOOGL240119P00155000 | 2023-09-21 3:02PM EDT | 155.00 | 24.20 | 23.05 | 24.30 | 0.00 | - | 10 | 84 | 19.21% |
| GOOGL240119P00157500 | 2023-09-12 12:10PM EDT | 157.50 | 21.92 | 24.85 | 28.75 | 0.00 | - | 2 | 7 | 33.27% |
| GOOGL240119P00160000 | 2023-09-19 10:24AM EDT | 160.00 | 22.30 | 27.50 | 30.80 | 0.00 | - | 1 | 0 | 32.64% |
| GOOGL240119P00162500 | 2023-09-19 9:36AM EDT | 162.50 | 25.10 | 30.10 | 32.00 | 0.00 | - | 5 | 1 | 25.32% |
| GOOGL240119P00165000 | 2023-07-20 12:19PM EDT | 165.00 | 44.24 | 36.00 | 39.60 | 0.00 | - | 2 | 0 | 53.50% |
| GOOGL240119P00167500 | 2023-08-24 9:45AM EDT | 167.50 | 34.75 | 35.05 | 39.00 | 0.00 | - | 1 | 0 | 41.25% |
| GOOGL240119P00170000 | 2023-09-21 9:48AM EDT | 170.00 | 38.60 | 38.35 | 39.40 | 0.00 | - | 1 | 5 | 28.16% |
| GOOGL240119P00172500 | 2023-02-21 11:54AM EDT | 172.50 | 80.20 | 66.30 | 67.70 | 0.00 | - | 1 | 0 | 129.60% |
| GOOGL240119P00175000 | 2023-07-20 1:00PM EDT | 175.00 | 55.00 | 46.00 | 49.60 | 0.00 | - | 27 | 0 | 52.42% |
| GOOGL240119P00177500 | 2023-07-20 11:38AM EDT | 177.50 | 56.67 | 48.50 | 52.10 | 0.00 | - | 25 | 0 | 53.96% |
| GOOGL240119P00180000 | 2023-07-27 1:01PM EDT | 180.00 | 47.20 | 48.55 | 52.50 | 0.00 | - | 2 | 0 | 53.97% |
| GOOGL240119P00182500 | 2023-01-23 1:24PM EDT | 182.50 | 82.42 | 89.85 | 91.85 | 0.00 | - | 2 | 0 | 184.04% |
| GOOGL240119P00185000 | 2023-09-11 3:15PM EDT | 185.00 | 48.15 | 53.25 | 54.30 | 0.00 | - | 6 | 0 | 33.67% |
| GOOGL240119P00187500 | 2022-11-01 1:12PM EDT | 187.50 | 95.53 | 85.70 | 87.35 | 0.00 | - | 2 | 0 | 155.69% |
| GOOGL240119P00190000 | 2023-03-13 11:41AM EDT | 190.00 | 98.46 | 83.85 | 86.20 | 0.00 | - | 18 | 0 | 143.84% |
| GOOGL240119P00192500 | 2023-01-30 3:23PM EDT | 192.50 | 95.22 | 101.25 | 103.05 | 0.00 | - | 2 | 0 | 195.15% |
| GOOGL240119P00195000 | 2023-07-18 10:23AM EDT | 195.00 | 71.38 | 63.70 | 65.10 | 0.00 | - | 1 | 0 | 46.61% |
| GOOGL240119P00197500 | 2023-02-09 4:28PM EDT | 197.50 | 103.12 | 105.30 | 108.55 | 0.00 | - | 4 | 0 | 197.49% |
| GOOGL240119P00200000 | 2023-07-14 1:25PM EDT | 200.00 | 74.84 | 69.05 | 73.00 | 0.00 | - | 1 | 0 | 55.85% |
| GOOGL240119P00205000 | 2023-02-09 4:23PM EDT | 205.00 | 110.61 | 112.60 | 116.25 | 0.00 | - | 200 | 0 | 201.94% |
| GOOGL240119P00210000 | 2023-02-24 2:01PM EDT | 210.00 | 121.11 | 102.65 | 106.55 | 0.00 | - | 2 | 0 | 154.50% |
| GOOGL240119P00215000 | 2023-06-28 12:02PM EDT | 215.00 | 94.93 | 81.70 | 83.75 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119P00220000 | 2023-05-09 2:13PM EDT | 220.00 | 113.10 | 96.05 | 99.50 | 0.00 | - | 12 | 0 | 98.80% |
| GOOGL240119P00225000 | 2023-05-25 10:05AM EDT | 225.00 | 101.95 | 100.90 | 105.00 | 0.00 | - | 74 | 0 | 101.87% |
| GOOGL240119P00230000 | 2023-07-06 10:33AM EDT | 230.00 | 110.90 | 99.80 | 103.00 | 0.00 | - | 4 | 0 | 70.89% |
| GOOGL240119P00260000 | 2023-08-28 11:36AM EDT | 260.00 | 129.30 | 128.00 | 129.90 | 0.00 | - | - | 0 | 67.53% |
| GOOGL240119P00265000 | 2023-08-10 3:58PM EDT | 265.00 | 135.17 | 127.60 | 130.60 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240119P01000000 | 2022-07-07 10:52AM EDT | 1,000.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| GOOGL240119P01040000 | 2022-05-26 12:55PM EDT | 1,040.00 | 27.78 | 12.10 | 25.50 | 0.00 | - | - | 3 | 0.00% |
| GOOGL240119P01100000 | 2022-06-28 3:56PM EDT | 1,100.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240119P01140000 | 2022-05-18 3:03PM EDT | 1,140.00 | 29.45 | 28.30 | 37.60 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240119P01160000 | 2022-06-17 12:28PM EDT | 1,160.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240119P01180000 | 2022-05-18 3:03PM EDT | 1,180.00 | 32.85 | 32.70 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240119P01200000 | 2022-07-14 3:01PM EDT | 1,200.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| GOOGL240119P01220000 | 2022-07-08 12:13PM EDT | 1,220.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL240119P01240000 | 2022-06-16 11:19AM EDT | 1,240.00 | 49.90 | 34.00 | 43.50 | 0.00 | - | 10 | 46 | 0.00% |
| GOOGL240119P01260000 | 2022-06-16 11:47AM EDT | 1,260.00 | 52.70 | 36.00 | 46.00 | 0.00 | - | 2 | 13 | 0.00% |
| GOOGL240119P01280000 | 2022-06-09 3:52PM EDT | 1,280.00 | 39.35 | 34.40 | 40.90 | 0.00 | - | 1 | 133 | 0.00% |
| GOOGL240119P01300000 | 2022-07-14 10:04AM EDT | 1,300.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GOOGL240119P01320000 | 2022-06-16 9:30AM EDT | 1,320.00 | 58.00 | 43.50 | 53.50 | 0.00 | - | 2 | 131 | 0.00% |
| GOOGL240119P01340000 | 2022-05-05 12:05PM EDT | 1,340.00 | 46.60 | 43.50 | 53.50 | 0.00 | - | 1 | 14 | 0.00% |
| GOOGL240119P01360000 | 2022-04-06 11:00AM EDT | 1,360.00 | 27.97 | 48.20 | 56.50 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL240119P01380000 | 2022-04-11 3:56PM EDT | 1,380.00 | 37.00 | 57.70 | 66.00 | 0.00 | - | 2 | 66 | 0.00% |
| GOOGL240119P01400000 | 2022-07-13 9:32AM EDT | 1,400.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| GOOGL240119P01420000 | 2022-07-14 1:30PM EDT | 1,420.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| GOOGL240119P01440000 | 2022-05-24 2:55PM EDT | 1,440.00 | 86.30 | 59.50 | 69.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240119P01460000 | 2022-06-23 11:51AM EDT | 1,460.00 | 67.28 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 0.00% |
| GOOGL240119P01480000 | 2022-05-23 10:06AM EDT | 1,480.00 | 79.00 | 65.70 | 75.70 | 0.00 | - | 2 | 131 | 0.00% |
| GOOGL240119P01500000 | 2022-07-14 9:36AM EDT | 1,500.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| GOOGL240119P01520000 | 2022-05-19 1:24PM EDT | 1,520.00 | 85.30 | 87.00 | 95.20 | 0.00 | - | 26 | 23 | 0.00% |
| GOOGL240119P01540000 | 2022-05-26 10:39AM EDT | 1,540.00 | 100.64 | 58.50 | 72.90 | 0.00 | - | 36 | 38 | 0.00% |
| GOOGL240119P01560000 | 2022-06-27 12:17PM EDT | 1,560.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| GOOGL240119P01580000 | 2022-07-11 2:39PM EDT | 1,580.00 | 84.90 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL240119P01600000 | 2022-06-30 10:31AM EDT | 1,600.00 | 111.05 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| GOOGL240119P01620000 | 2022-06-15 11:47AM EDT | 1,620.00 | 110.00 | 93.00 | 107.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240119P01640000 | 2022-05-09 2:44PM EDT | 1,640.00 | 110.00 | 87.30 | 96.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL240119P01660000 | 2022-06-29 1:23PM EDT | 1,660.00 | 108.84 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| GOOGL240119P01680000 | 2022-05-12 1:32PM EDT | 1,680.00 | 131.33 | 111.00 | 125.40 | 0.00 | - | 1 | 7 | 0.00% |
| GOOGL240119P01700000 | 2022-07-07 2:00PM EDT | 1,700.00 | 102.90 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| GOOGL240119P01720000 | 2022-07-08 12:24PM EDT | 1,720.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| GOOGL240119P01740000 | 2022-05-24 1:12PM EDT | 1,740.00 | 163.74 | 118.00 | 129.00 | 0.00 | - | 4 | 9 | 0.00% |
| GOOGL240119P01760000 | 2022-07-14 11:42AM EDT | 1,760.00 | 134.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240119P01780000 | 2022-04-21 3:03PM EDT | 1,780.00 | 106.74 | 145.00 | 161.00 | 0.00 | - | 7 | 8 | 0.00% |
| GOOGL240119P01800000 | 2022-06-27 1:18PM EDT | 1,800.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| GOOGL240119P01820000 | 2022-07-15 11:58AM EDT | 1,820.00 | 149.36 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| GOOGL240119P01840000 | 2022-05-24 9:52AM EDT | 1,840.00 | 193.41 | 147.90 | 162.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL240119P01860000 | 2022-04-29 3:09PM EDT | 1,860.00 | 155.50 | 155.50 | 171.50 | 0.00 | - | 16 | 48 | 0.00% |
| GOOGL240119P01880000 | 2022-06-28 12:19PM EDT | 1,880.00 | 162.10 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| GOOGL240119P01900000 | 2022-07-07 2:36PM EDT | 1,900.00 | 150.35 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 0.00% |
| GOOGL240119P01920000 | 2022-05-20 11:48AM EDT | 1,920.00 | 205.15 | 199.50 | 215.50 | 0.00 | - | 1 | 14 | 0.00% |
| GOOGL240119P01940000 | 2022-07-06 9:37AM EDT | 1,940.00 | 190.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOGL240119P01960000 | 2022-07-06 9:37AM EDT | 1,960.00 | 196.42 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| GOOGL240119P01980000 | 2022-07-07 2:05PM EDT | 1,980.00 | 174.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL240119P02000000 | 2022-07-15 3:10PM EDT | 2,000.00 | 208.23 | 0.00 | 0.00 | 0.00 | - | 6 | 362 | 0.00% |
| GOOGL240119P02050000 | 2022-07-14 10:03AM EDT | 2,050.00 | 247.31 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| GOOGL240119P02100000 | 2022-07-14 1:11PM EDT | 2,100.00 | 266.00 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| GOOGL240119P02150000 | 2022-06-30 10:52AM EDT | 2,150.00 | 299.16 | 0.00 | 0.00 | 0.00 | - | 6 | 133 | 0.00% |
| GOOGL240119P02200000 | 2022-07-15 10:41AM EDT | 2,200.00 | 287.57 | 0.00 | 0.00 | 0.00 | - | 5 | 331 | 0.00% |
| GOOGL240119P02250000 | 2022-07-11 3:02PM EDT | 2,250.00 | 289.51 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| GOOGL240119P02300000 | 2022-07-15 10:41AM EDT | 2,300.00 | 335.43 | 0.00 | 0.00 | 0.00 | - | 2 | 459 | 0.00% |
| GOOGL240119P02350000 | 2022-07-15 12:24PM EDT | 2,350.00 | 366.68 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| GOOGL240119P02400000 | 2022-07-15 12:24PM EDT | 2,400.00 | 393.67 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 0.00% |
| GOOGL240119P02450000 | 2022-06-28 3:00PM EDT | 2,450.00 | 414.38 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| GOOGL240119P02500000 | 2022-07-07 2:32PM EDT | 2,500.00 | 393.80 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 0.00% |
| GOOGL240119P02550000 | 2022-07-12 3:49PM EDT | 2,550.00 | 465.00 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| GOOGL240119P02600000 | 2022-07-15 3:36PM EDT | 2,600.00 | 517.69 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| GOOGL240119P02650000 | 2022-06-23 11:19AM EDT | 2,650.00 | 544.66 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| GOOGL240119P02700000 | 2022-07-06 9:32AM EDT | 2,700.00 | 567.20 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| GOOGL240119P02740000 | 2022-05-24 2:18PM EDT | 2,740.00 | 715.83 | 601.50 | 620.00 | 0.00 | - | 7 | 131 | 0.00% |
| GOOGL240119P02750000 | 2022-06-30 10:46AM EDT | 2,750.00 | 679.15 | 0.00 | 0.00 | 0.00 | - | 6 | 134 | 0.00% |
| GOOGL240119P02760000 | 2022-06-30 9:54AM EDT | 2,760.00 | 684.17 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| GOOGL240119P02770000 | 2022-04-22 9:55AM EDT | 2,770.00 | 515.00 | 673.50 | 692.50 | 0.00 | - | 1 | 14 | 0.00% |
| GOOGL240119P02780000 | 2022-06-21 12:30PM EDT | 2,780.00 | 644.92 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| GOOGL240119P02790000 | 2022-06-07 2:50PM EDT | 2,790.00 | 595.30 | 563.00 | 580.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL240119P02800000 | 2022-06-24 10:18AM EDT | 2,800.00 | 594.03 | 0.00 | 0.00 | 0.00 | - | 10 | 187 | 0.00% |
| GOOGL240119P02810000 | 2022-04-19 3:53PM EDT | 2,810.00 | 464.10 | 685.50 | 703.50 | 0.00 | - | 2 | 17 | 0.00% |
| GOOGL240119P02820000 | 2022-03-28 11:42AM EDT | 2,820.00 | 391.50 | 653.00 | 670.50 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL240119P02830000 | 2022-03-14 3:59PM EDT | 2,830.00 | 562.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119P02840000 | 2022-05-24 10:25AM EDT | 2,840.00 | 839.28 | 670.50 | 689.50 | 0.00 | - | 5 | 8 | 0.00% |
| GOOGL240119P02850000 | 2022-06-13 3:02PM EDT | 2,850.00 | 781.15 | 683.50 | 702.00 | 0.00 | - | 2 | 58 | 0.00% |
| GOOGL240119P02860000 | 2022-06-23 2:02PM EDT | 2,860.00 | 717.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOGL240119P02870000 | 2022-05-09 10:32AM EDT | 2,870.00 | 711.88 | 638.00 | 656.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL240119P02880000 | 2022-06-28 2:16PM EDT | 2,880.00 | 709.06 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 0.00% |
| GOOGL240119P02890000 | 2022-06-28 2:14PM EDT | 2,890.00 | 718.40 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| GOOGL240119P02900000 | 2022-07-07 10:00AM EDT | 2,900.00 | 678.30 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| GOOGL240119P02910000 | 2022-06-23 12:50PM EDT | 2,910.00 | 753.24 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| GOOGL240119P02920000 | 2022-06-23 12:51PM EDT | 2,920.00 | 762.60 | 0.00 | 0.00 | 0.00 | - | 24 | 21 | 0.00% |
| GOOGL240119P02930000 | 2022-06-23 1:55PM EDT | 2,930.00 | 773.00 | 0.00 | 0.00 | 0.00 | - | 14 | 70 | 0.00% |
| GOOGL240119P02940000 | 2022-06-23 1:55PM EDT | 2,940.00 | 780.91 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
| GOOGL240119P02950000 | 2022-06-23 1:57PM EDT | 2,950.00 | 790.49 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| GOOGL240119P02960000 | 2022-07-14 3:55PM EDT | 2,960.00 | 805.00 | 0.00 | 0.00 | 0.00 | - | 9 | 74 | 0.00% |
| GOOGL240119P02970000 | 2022-06-23 1:57PM EDT | 2,970.00 | 805.74 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| GOOGL240119P02980000 | 2022-06-23 11:58AM EDT | 2,980.00 | 798.97 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| GOOGL240119P02990000 | 2022-06-13 12:12PM EDT | 2,990.00 | 883.50 | 796.00 | 814.00 | 0.00 | - | 1 | 107 | 0.00% |
| GOOGL240119P03000000 | 2022-07-11 9:33AM EDT | 3,000.00 | 736.50 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| GOOGL240119P03050000 | 2022-06-28 3:00PM EDT | 3,050.00 | 845.12 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL240119P03100000 | 2022-07-06 3:53PM EDT | 3,100.00 | 865.94 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| GOOGL240119P03150000 | 2022-07-06 3:53PM EDT | 3,150.00 | 908.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL240119P03200000 | 2022-06-24 2:25PM EDT | 3,200.00 | 911.05 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| GOOGL240119P03250000 | 2022-06-15 2:39PM EDT | 3,250.00 | 1,072.50 | 1,025.00 | 1,043.50 | 0.00 | - | 1 | 20 | 0.00% |
| GOOGL240119P03300000 | 2022-06-10 12:34PM EDT | 3,300.00 | 1,102.75 | 944.00 | 962.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOGL240119P03350000 | 2022-06-08 1:53PM EDT | 3,350.00 | 1,035.90 | 988.00 | 1,006.00 | 0.00 | - | 4 | 2 | 0.00% |
| GOOGL240119P03400000 | 2022-06-15 12:10PM EDT | 3,400.00 | 1,224.27 | 1,164.50 | 1,183.50 | 0.00 | - | 15 | 22 | 0.00% |
| GOOGL240119P03450000 | 2022-06-07 2:54PM EDT | 3,450.00 | 1,133.20 | 1,090.00 | 1,108.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL240119P03500000 | 2022-06-02 12:42PM EDT | 3,500.00 | 1,175.00 | 1,320.50 | 1,339.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOGL240119P03550000 | 2022-05-12 1:03PM EDT | 3,550.00 | 1,318.97 | 1,320.10 | 1,341.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL240119P03600000 | 2022-05-12 1:02PM EDT | 3,600.00 | 1,363.59 | 1,372.50 | 1,392.00 | 0.00 | - | 4 | 8 | 0.00% |
| GOOGL240119P03650000 | 2022-05-13 11:19AM EDT | 3,650.00 | 1,304.75 | 1,421.00 | 1,440.00 | 0.00 | - | 10 | 2 | 0.00% |
| GOOGL240119P03700000 | 2022-06-15 11:16AM EDT | 3,700.00 | 1,530.00 | 1,456.00 | 1,475.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240119P03750000 | 2022-05-13 2:29PM EDT | 3,750.00 | 1,451.32 | 1,519.00 | 1,538.00 | 0.00 | - | 10 | 1 | 0.00% |
| GOOGL240119P03800000 | 2022-06-13 12:22PM EDT | 3,800.00 | 1,644.14 | 1,550.50 | 1,570.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119P03850000 | 2022-05-12 1:03PM EDT | 3,850.00 | 1,608.01 | 1,617.50 | 1,637.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL240119P03900000 | 2022-05-24 1:18PM EDT | 3,900.00 | 1,813.25 | 1,644.50 | 1,664.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119P03950000 | 2022-03-30 12:10PM EDT | 3,950.00 | 1,157.10 | 1,659.00 | 1,678.00 | 0.00 | - | 2 | 23 | 0.00% |
| GOOGL240119P04000000 | 2022-05-19 10:58AM EDT | 4,000.00 | 1,761.36 | 1,848.00 | 1,867.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119P04100000 | 2022-05-18 10:53AM EDT | 4,100.00 | 1,809.88 | 1,983.00 | 2,003.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240119P04200000 | 2022-05-12 1:10PM EDT | 4,200.00 | 1,961.50 | 1,967.00 | 1,987.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119P04300000 | 2022-04-07 1:00PM EDT | 4,300.00 | 1,610.98 | 1,977.00 | 1,995.50 | 0.00 | - | 4 | 7 | 0.00% |
| GOOGL240119P04400000 | 2022-03-30 12:43PM EDT | 4,400.00 | 1,564.35 | 2,107.00 | 2,126.50 | 0.00 | - | 2 | 31 | 0.00% |
| GOOGL240119P04500000 | 2022-05-24 11:32AM EDT | 4,500.00 | 2,420.00 | 2,244.50 | 2,264.00 | 0.00 | - | 3 | 0 | 0.00% |
