Deutsche Märkte öffnen in 5 Stunden 52 Minuten
Nikkei 225
26.277,94 +170,29 (+0,65%) Dow Jones 30
31.037,68 +69,86 (+0,23%) BTC-EUR
20.121,02 +77,68 (+0,39%) CMC Crypto 200
445,96 +10,44 (+2,40%) Nasdaq Compositive
11.361,85 +39,61 (+0,35%) S&P 500
3.845,08 +13,69 (+0,36%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240119C01000000 | 2022-07-06 12:14PM EDT | 1,000.00 | 1,336.30 | 1,356.00 | 1,375.00 | +82.30 | +6.56% | 2 | 39 | 60.54% |
| GOOGL240119C01040000 | 2022-06-08 2:45PM EDT | 1,040.00 | 1,390.82 | 1,321.00 | 1,340.00 | 0.00 | - | 14 | 10 | 59.39% |
| GOOGL240119C01060000 | 2022-06-13 11:28AM EDT | 1,060.00 | 1,173.50 | 1,303.00 | 1,322.00 | 0.00 | - | 2 | 8 | 58.69% |
| GOOGL240119C01080000 | 2022-07-06 1:05PM EDT | 1,080.00 | 1,279.36 | 1,285.50 | 1,304.50 | -56.34 | -4.22% | 2 | 8 | 58.11% |
| GOOGL240119C01100000 | 2022-07-05 10:59AM EDT | 1,100.00 | 1,163.44 | 1,268.00 | 1,287.00 | 0.00 | - | 1 | 4 | 57.53% |
| GOOGL240119C01200000 | 2022-07-05 10:59AM EDT | 1,200.00 | 1,079.03 | 1,181.50 | 1,200.70 | 0.00 | - | 1 | 2 | 54.84% |
| GOOGL240119C01220000 | 2022-04-26 3:56PM EDT | 1,220.00 | 1,257.88 | 1,032.50 | 1,050.50 | 0.00 | - | - | 4 | 0.00% |
| GOOGL240119C01280000 | 2022-05-27 9:55AM EDT | 1,280.00 | 1,039.00 | 1,180.00 | 1,198.60 | 0.00 | - | 1 | 57 | 64.37% |
| GOOGL240119C01300000 | 2022-06-16 11:14AM EDT | 1,300.00 | 975.00 | 1,097.50 | 1,116.50 | 0.00 | - | 1 | 31 | 52.49% |
| GOOGL240119C01320000 | 2022-04-27 3:35PM EDT | 1,320.00 | 1,073.28 | 1,033.00 | 1,052.00 | 0.00 | - | 1 | 54 | 44.92% |
| GOOGL240119C01340000 | 2022-04-27 3:35PM EDT | 1,340.00 | 1,056.98 | 1,016.50 | 1,036.00 | 0.00 | - | 1 | 9 | 44.76% |
| GOOGL240119C01360000 | 2022-05-19 12:32PM EDT | 1,360.00 | 1,005.06 | 916.50 | 936.00 | 0.00 | - | 4 | 16 | 21.41% |
| GOOGL240119C01380000 | 2022-05-03 9:30AM EDT | 1,380.00 | 1,075.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL240119C01400000 | 2022-06-24 2:48PM EDT | 1,400.00 | 1,063.00 | 1,015.50 | 1,034.50 | 0.00 | - | 1 | 6 | 50.36% |
| GOOGL240119C01420000 | 2022-06-02 12:29PM EDT | 1,420.00 | 1,038.00 | 888.50 | 907.00 | 0.00 | - | 1 | 10 | 31.07% |
| GOOGL240119C01440000 | 2022-03-23 1:02PM EDT | 1,440.00 | 1,440.23 | 1,083.00 | 1,101.00 | 0.00 | - | 6 | 19 | 64.19% |
| GOOGL240119C01460000 | 2022-03-24 3:21PM EDT | 1,460.00 | 1,461.30 | 1,067.50 | 1,085.50 | 0.00 | - | 2 | 14 | 63.61% |
| GOOGL240119C01480000 | 2022-05-31 3:54PM EDT | 1,480.00 | 943.50 | 846.00 | 864.50 | 0.00 | - | 1 | 25 | 32.69% |
| GOOGL240119C01500000 | 2022-07-05 2:44PM EDT | 1,500.00 | 913.67 | 937.00 | 955.00 | 0.00 | - | 2 | 26 | 49.82% |
| GOOGL240119C01520000 | 2022-06-24 10:17AM EDT | 1,520.00 | 958.00 | 921.50 | 939.50 | 0.00 | - | 1 | 14 | 49.44% |
| GOOGL240119C01540000 | 2022-03-24 3:40PM EDT | 1,540.00 | 1,392.83 | 1,004.50 | 1,022.50 | 0.00 | - | 1 | 11 | 61.17% |
| GOOGL240119C01560000 | 2022-03-23 12:17PM EDT | 1,560.00 | 1,343.19 | 989.00 | 1,007.00 | 0.00 | - | 26 | 12 | 60.59% |
| GOOGL240119C01580000 | 2022-03-24 3:09PM EDT | 1,580.00 | 1,354.34 | 973.50 | 991.50 | 0.00 | - | 2 | 10 | 60.02% |
| GOOGL240119C01600000 | 2022-06-29 11:32AM EDT | 1,600.00 | 820.00 | 860.00 | 878.00 | 0.00 | - | 2 | 12 | 47.93% |
| GOOGL240119C01620000 | 2022-06-30 10:46AM EDT | 1,620.00 | 736.65 | 845.00 | 863.00 | 0.00 | - | 1 | 3 | 47.59% |
| GOOGL240119C01640000 | 2022-06-30 12:51PM EDT | 1,640.00 | 762.55 | 830.00 | 848.00 | 0.00 | - | 1 | 32 | 47.23% |
| GOOGL240119C01660000 | 2022-04-20 1:09PM EDT | 1,660.00 | 785.00 | 713.00 | 731.00 | 0.00 | - | 1 | 8 | 33.34% |
| GOOGL240119C01680000 | 2022-06-06 11:39AM EDT | 1,680.00 | 862.76 | 800.00 | 818.00 | 0.00 | - | 2 | 8 | 46.49% |
| GOOGL240119C01700000 | 2022-07-06 3:45PM EDT | 1,700.00 | 799.20 | 786.10 | 804.50 | +125.59 | +18.64% | 2 | 30 | 46.30% |
| GOOGL240119C01720000 | 2022-06-06 2:41PM EDT | 1,720.00 | 824.68 | 769.50 | 787.50 | 0.00 | - | 6 | 14 | 45.67% |
| GOOGL240119C01740000 | 2022-06-06 3:10PM EDT | 1,740.00 | 802.11 | 756.00 | 774.00 | 0.00 | - | 13 | 27 | 45.45% |
| GOOGL240119C01760000 | 2022-06-09 12:59PM EDT | 1,760.00 | 809.55 | 741.50 | 759.50 | 0.00 | - | 1 | 51 | 45.11% |
| GOOGL240119C01780000 | 2022-07-06 12:47PM EDT | 1,780.00 | 721.17 | 728.00 | 746.00 | +45.71 | +6.77% | 1 | 35 | 44.87% |
| GOOGL240119C01800000 | 2022-07-06 12:47PM EDT | 1,800.00 | 707.31 | 714.50 | 732.50 | +88.43 | +14.29% | 1 | 82 | 44.62% |
| GOOGL240119C01820000 | 2022-06-13 1:53PM EDT | 1,820.00 | 616.83 | 700.00 | 718.00 | 0.00 | - | 2 | 31 | 44.25% |
| GOOGL240119C01840000 | 2022-06-14 3:39PM EDT | 1,840.00 | 592.49 | 686.50 | 704.50 | 0.00 | - | 1 | 44 | 43.98% |
| GOOGL240119C01860000 | 2022-06-23 12:12PM EDT | 1,860.00 | 629.95 | 672.00 | 690.00 | 0.00 | - | 8 | 39 | 43.59% |
| GOOGL240119C01880000 | 2022-06-23 11:57AM EDT | 1,880.00 | 624.54 | 660.00 | 678.00 | 0.00 | - | 6 | 54 | 43.47% |
| GOOGL240119C01900000 | 2022-07-01 9:46AM EDT | 1,900.00 | 555.63 | 646.50 | 664.50 | 0.00 | - | 1 | 82 | 43.17% |
| GOOGL240119C01920000 | 2022-06-23 11:49AM EDT | 1,920.00 | 598.63 | 633.00 | 651.00 | 0.00 | - | 6 | 35 | 42.86% |
| GOOGL240119C01940000 | 2022-07-06 11:27AM EDT | 1,940.00 | 611.00 | 620.50 | 638.50 | +24.75 | +4.22% | 1 | 55 | 42.65% |
| GOOGL240119C01960000 | 2022-07-06 11:27AM EDT | 1,960.00 | 598.50 | 608.00 | 626.00 | +86.50 | +16.89% | 1 | 51 | 42.42% |
| GOOGL240119C01980000 | 2022-07-01 2:09PM EDT | 1,980.00 | 491.00 | 594.60 | 612.50 | 0.00 | - | 3 | 46 | 42.09% |
| GOOGL240119C02000000 | 2022-07-05 12:49PM EDT | 2,000.00 | 529.30 | 582.20 | 600.50 | 0.00 | - | 2 | 181 | 41.89% |
| GOOGL240119C02050000 | 2022-06-23 11:41AM EDT | 2,050.00 | 518.56 | 550.50 | 569.00 | 0.00 | - | 6 | 33 | 41.21% |
| GOOGL240119C02100000 | 2022-07-05 9:47AM EDT | 2,100.00 | 414.48 | 522.10 | 540.50 | 0.00 | - | 1 | 169 | 40.75% |
| GOOGL240119C02150000 | 2022-07-06 3:21PM EDT | 2,150.00 | 514.00 | 493.00 | 511.00 | +63.17 | +14.01% | 1 | 98 | 40.13% |
| GOOGL240119C02200000 | 2022-07-06 3:24PM EDT | 2,200.00 | 488.00 | 466.00 | 484.00 | +36.67 | +8.12% | 1 | 198 | 39.68% |
| GOOGL240119C02250000 | 2022-07-01 12:34PM EDT | 2,250.00 | 355.00 | 439.00 | 457.00 | 0.00 | - | 2 | 167 | 39.15% |
| GOOGL240119C02300000 | 2022-07-06 3:48PM EDT | 2,300.00 | 425.26 | 414.00 | 432.00 | +30.26 | +7.66% | 8 | 286 | 38.75% |
| GOOGL240119C02350000 | 2022-07-06 3:48PM EDT | 2,350.00 | 401.25 | 390.00 | 408.00 | +35.16 | +9.60% | 9 | 126 | 38.36% |
| GOOGL240119C02400000 | 2022-07-05 1:53PM EDT | 2,400.00 | 345.00 | 366.00 | 384.00 | 0.00 | - | 2 | 230 | 37.90% |
| GOOGL240119C02450000 | 2022-06-28 9:52AM EDT | 2,450.00 | 331.46 | 344.50 | 362.50 | -26.94 | -7.52% | 1 | 105 | 37.60% |
| GOOGL240119C02500000 | 2022-07-05 12:04PM EDT | 2,500.00 | 281.00 | 323.50 | 341.50 | 0.00 | - | 31 | 406 | 37.27% |
| GOOGL240119C02550000 | 2022-07-05 1:28PM EDT | 2,550.00 | 283.00 | 303.00 | 321.00 | 0.00 | - | 1 | 215 | 36.91% |
| GOOGL240119C02600000 | 2022-07-06 2:53PM EDT | 2,600.00 | 294.29 | 283.00 | 301.00 | +49.27 | +20.11% | 2 | 273 | 36.53% |
| GOOGL240119C02650000 | 2022-07-06 3:21PM EDT | 2,650.00 | 282.09 | 265.50 | 283.50 | +24.09 | +9.34% | 9 | 111 | 36.31% |
| GOOGL240119C02700000 | 2022-07-06 2:23PM EDT | 2,700.00 | 249.00 | 248.00 | 266.00 | +7.84 | +3.25% | 45 | 343 | 36.02% |
| GOOGL240119C02740000 | 2022-06-24 9:35AM EDT | 2,740.00 | 240.06 | 235.50 | 253.50 | 0.00 | - | 1 | 71 | 35.87% |
| GOOGL240119C02750000 | 2022-07-06 3:21PM EDT | 2,750.00 | 247.82 | 232.50 | 250.50 | +28.63 | +13.06% | 5 | 246 | 35.84% |
| GOOGL240119C02760000 | 2022-06-15 9:37AM EDT | 2,760.00 | 199.49 | 229.50 | 247.50 | 0.00 | - | 5 | 35 | 35.81% |
| GOOGL240119C02770000 | 2022-06-16 10:44AM EDT | 2,770.00 | 221.90 | 226.50 | 244.50 | +39.40 | +21.59% | 1 | 16 | 35.77% |
| GOOGL240119C02780000 | 2022-06-15 2:54PM EDT | 2,780.00 | 199.32 | 223.00 | 241.00 | 0.00 | - | 3 | 32 | 35.69% |
| GOOGL240119C02790000 | 2022-06-21 12:28PM EDT | 2,790.00 | 212.61 | 220.00 | 238.00 | 0.00 | - | 1 | 10 | 35.65% |
| GOOGL240119C02800000 | 2022-07-05 12:24PM EDT | 2,800.00 | 219.10 | 217.00 | 235.00 | +27.10 | +14.11% | 5 | 422 | 35.60% |
| GOOGL240119C02810000 | 2022-05-12 3:23PM EDT | 2,810.00 | 219.03 | 193.60 | 207.90 | 0.00 | - | 3 | 15 | 33.36% |
| GOOGL240119C02820000 | 2022-06-02 3:25PM EDT | 2,820.00 | 246.15 | 161.50 | 177.50 | 0.00 | - | 2 | 46 | 30.76% |
| GOOGL240119C02830000 | 2022-06-02 3:25PM EDT | 2,830.00 | 243.49 | 159.00 | 174.00 | 0.00 | - | 7 | 9 | 30.64% |
| GOOGL240119C02840000 | 2022-06-02 3:25PM EDT | 2,840.00 | 239.96 | 156.50 | 172.00 | 0.00 | - | 6 | 24 | 30.67% |
| GOOGL240119C02850000 | 2022-06-23 3:54PM EDT | 2,850.00 | 193.50 | 202.50 | 220.50 | 0.00 | - | 3 | 94 | 35.39% |
| GOOGL240119C02860000 | 2022-06-21 2:15PM EDT | 2,860.00 | 189.74 | 200.10 | 215.50 | 0.00 | - | 2 | 20 | 35.15% |
| GOOGL240119C02870000 | 2022-06-01 1:38PM EDT | 2,870.00 | 209.10 | 150.00 | 165.50 | 0.00 | - | 1 | 21 | 30.68% |
| GOOGL240119C02880000 | 2022-06-28 10:12AM EDT | 2,880.00 | 201.50 | 196.10 | 210.50 | 0.00 | - | 2 | 17 | 35.11% |
| GOOGL240119C02890000 | 2022-06-13 10:12AM EDT | 2,890.00 | 166.07 | 192.00 | 207.50 | 0.00 | - | 1 | 21 | 35.05% |
| GOOGL240119C02900000 | 2022-07-05 9:43AM EDT | 2,900.00 | 135.50 | 190.80 | 205.00 | 0.00 | - | 5 | 241 | 35.02% |
| GOOGL240119C02910000 | 2022-07-05 9:43AM EDT | 2,910.00 | 133.50 | 188.20 | 202.50 | 0.00 | - | 2 | 41 | 35.00% |
| GOOGL240119C02920000 | 2022-04-27 3:20PM EDT | 2,920.00 | 200.00 | 163.50 | 179.00 | 0.00 | - | 1 | 12 | 32.99% |
| GOOGL240119C02930000 | 2022-05-24 9:30AM EDT | 2,930.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| GOOGL240119C02940000 | 2022-05-20 11:23AM EDT | 2,940.00 | 139.39 | 135.00 | 150.20 | 0.00 | - | 8 | 26 | 30.61% |
| GOOGL240119C02950000 | 2022-06-30 9:57AM EDT | 2,950.00 | 139.20 | 178.20 | 192.40 | 0.00 | - | 1 | 87 | 34.86% |
| GOOGL240119C02960000 | 2022-05-20 2:16PM EDT | 2,960.00 | 124.00 | 134.50 | 146.50 | 0.00 | - | 31 | 89 | 30.63% |
| GOOGL240119C02970000 | 2022-05-24 10:18AM EDT | 2,970.00 | 110.62 | 158.40 | 172.50 | 0.00 | - | 1 | 113 | 33.36% |
| GOOGL240119C02980000 | 2022-06-15 10:05AM EDT | 2,980.00 | 145.70 | 170.90 | 185.00 | 0.00 | - | 1 | 18 | 34.76% |
| GOOGL240119C02990000 | 2022-06-23 10:32AM EDT | 2,990.00 | 155.82 | 168.80 | 183.00 | 0.00 | - | 1 | 169 | 34.76% |
| GOOGL240119C03000000 | 2022-07-06 1:36PM EDT | 3,000.00 | 166.00 | 166.80 | 181.00 | +1.00 | +0.61% | 4 | 637 | 34.76% |
| GOOGL240119C03050000 | 2022-07-06 2:13PM EDT | 3,050.00 | 156.00 | 155.80 | 168.80 | +40.25 | +34.77% | 1 | 67 | 34.52% |
| GOOGL240119C03100000 | 2022-07-01 1:08PM EDT | 3,100.00 | 106.70 | 143.00 | 158.50 | 0.00 | - | 4 | 135 | 34.41% |
| GOOGL240119C03150000 | 2022-06-16 12:09PM EDT | 3,150.00 | 106.21 | 133.00 | 148.50 | 0.00 | - | 1 | 153 | 34.28% |
| GOOGL240119C03200000 | 2022-07-06 3:10PM EDT | 3,200.00 | 134.57 | 124.00 | 138.90 | +41.97 | +45.32% | 1 | 211 | 34.13% |
| GOOGL240119C03250000 | 2022-06-24 2:01PM EDT | 3,250.00 | 132.50 | 115.00 | 131.00 | 0.00 | - | 1 | 53 | 34.11% |
| GOOGL240119C03300000 | 2022-06-29 10:27AM EDT | 3,300.00 | 103.00 | 109.20 | 122.90 | 0.00 | - | 1 | 171 | 34.02% |
| GOOGL240119C03350000 | 2022-05-25 1:31PM EDT | 3,350.00 | 72.81 | 114.00 | 129.50 | 0.00 | - | 87 | 51 | 35.50% |
| GOOGL240119C03400000 | 2022-07-01 10:54AM EDT | 3,400.00 | 70.20 | 97.80 | 105.50 | 0.00 | - | 1 | 581 | 33.56% |
| GOOGL240119C03450000 | 2022-07-06 9:32AM EDT | 3,450.00 | 90.00 | 89.00 | 98.50 | -11.62 | -11.43% | 1 | 77 | 33.44% |
| GOOGL240119C03500000 | 2022-07-05 3:25PM EDT | 3,500.00 | 83.40 | 83.10 | 92.50 | 0.00 | - | 1 | 1,716 | 33.40% |
| GOOGL240119C03550000 | 2022-05-24 2:59PM EDT | 3,550.00 | 56.40 | 70.00 | 79.00 | 0.00 | - | 25 | 48 | 32.34% |
| GOOGL240119C03600000 | 2022-06-21 12:04PM EDT | 3,600.00 | 71.00 | 72.00 | 81.50 | 0.00 | - | 1 | 228 | 33.31% |
| GOOGL240119C03650000 | 2022-06-06 12:57PM EDT | 3,650.00 | 83.25 | 68.00 | 76.50 | 0.00 | - | 2 | 124 | 33.27% |
| GOOGL240119C03700000 | 2022-07-01 1:22PM EDT | 3,700.00 | 47.20 | 63.00 | 72.00 | 0.00 | - | 2 | 173 | 33.26% |
| GOOGL240119C03750000 | 2022-06-30 3:56PM EDT | 3,750.00 | 48.50 | 59.00 | 68.00 | 0.00 | - | 1 | 57 | 33.28% |
| GOOGL240119C03800000 | 2022-07-01 12:31PM EDT | 3,800.00 | 43.50 | 55.00 | 64.00 | 0.00 | - | 1 | 348 | 33.27% |
| GOOGL240119C03850000 | 2022-05-20 11:26AM EDT | 3,850.00 | 41.95 | 38.00 | 47.80 | 0.00 | - | 6 | 22 | 31.26% |
| GOOGL240119C03900000 | 2022-06-21 10:57AM EDT | 3,900.00 | 48.65 | 48.00 | 57.00 | 0.00 | - | 1 | 118 | 33.30% |
| GOOGL240119C03950000 | 2022-06-15 11:56AM EDT | 3,950.00 | 42.28 | 47.40 | 54.40 | 0.00 | - | 1 | 41 | 33.41% |
| GOOGL240119C04000000 | 2022-07-06 3:10PM EDT | 4,000.00 | 49.57 | 42.00 | 51.50 | +11.87 | +31.49% | 4 | 526 | 33.45% |
| GOOGL240119C04100000 | 2022-06-17 3:11PM EDT | 4,100.00 | 33.90 | 37.00 | 46.50 | 0.00 | - | 5 | 157 | 33.57% |
| GOOGL240119C04200000 | 2022-06-24 2:17PM EDT | 4,200.00 | 40.98 | 33.00 | 42.00 | 0.00 | - | 6 | 64 | 33.69% |
| GOOGL240119C04300000 | 2022-06-15 3:00PM EDT | 4,300.00 | 30.20 | 29.00 | 38.50 | 0.00 | - | 2 | 74 | 33.91% |
| GOOGL240119C04400000 | 2022-06-17 3:16PM EDT | 4,400.00 | 25.95 | 26.00 | 35.50 | 0.00 | - | 5 | 549 | 34.16% |
| GOOGL240119C04500000 | 2022-07-05 11:23AM EDT | 4,500.00 | 22.00 | 24.00 | 32.10 | 0.00 | - | 1 | 5,452 | 34.25% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240119P01000000 | 2022-07-06 2:46PM EDT | 1,000.00 | 18.00 | 17.00 | 22.00 | -2.40 | -11.76% | 3 | 179 | 43.75% |
| GOOGL240119P01040000 | 2022-05-26 12:55PM EDT | 1,040.00 | 27.78 | 12.10 | 25.50 | 0.00 | - | - | 3 | 43.37% |
| GOOGL240119P01100000 | 2022-06-28 3:56PM EDT | 1,100.00 | 23.00 | 20.00 | 29.50 | 0.00 | - | 1 | 3 | 42.15% |
| GOOGL240119P01140000 | 2022-05-18 3:03PM EDT | 1,140.00 | 29.45 | 28.30 | 37.60 | 0.00 | - | - | 1 | 43.00% |
| GOOGL240119P01160000 | 2022-06-17 12:28PM EDT | 1,160.00 | 38.50 | 25.00 | 34.20 | 0.00 | - | 1 | 3 | 41.06% |
| GOOGL240119P01180000 | 2022-05-18 3:03PM EDT | 1,180.00 | 32.85 | 32.70 | 41.50 | 0.00 | - | - | 1 | 42.34% |
| GOOGL240119P01200000 | 2022-07-01 9:32AM EDT | 1,200.00 | 39.81 | 29.10 | 37.80 | 0.00 | - | 2 | 117 | 40.41% |
| GOOGL240119P01220000 | 2022-07-06 2:37PM EDT | 1,220.00 | 31.50 | 31.10 | 39.70 | -3.82 | -10.82% | 1 | 8 | 40.09% |
| GOOGL240119P01240000 | 2022-06-16 11:19AM EDT | 1,240.00 | 49.90 | 33.10 | 41.60 | 0.00 | - | 10 | 46 | 39.75% |
| GOOGL240119P01260000 | 2022-06-16 11:47AM EDT | 1,260.00 | 52.70 | 35.10 | 43.90 | 0.00 | - | 2 | 13 | 39.50% |
| GOOGL240119P01280000 | 2022-06-09 3:52PM EDT | 1,280.00 | 39.35 | 37.50 | 46.10 | 0.00 | - | 1 | 133 | 39.21% |
| GOOGL240119P01300000 | 2022-07-01 9:32AM EDT | 1,300.00 | 51.80 | 39.60 | 48.20 | 0.00 | - | 4 | 28 | 38.88% |
| GOOGL240119P01320000 | 2022-06-16 9:30AM EDT | 1,320.00 | 58.00 | 42.00 | 50.70 | 0.00 | - | 2 | 131 | 38.63% |
| GOOGL240119P01340000 | 2022-05-05 12:05PM EDT | 1,340.00 | 46.60 | 43.50 | 53.50 | 0.00 | - | 1 | 14 | 38.43% |
| GOOGL240119P01360000 | 2022-04-06 11:00AM EDT | 1,360.00 | 27.97 | 48.20 | 56.50 | 0.00 | - | 2 | 8 | 38.25% |
| GOOGL240119P01380000 | 2022-04-11 3:56PM EDT | 1,380.00 | 37.00 | 57.70 | 66.00 | 0.00 | - | 2 | 66 | 39.38% |
| GOOGL240119P01400000 | 2022-07-01 9:32AM EDT | 1,400.00 | 67.71 | 53.00 | 60.90 | 0.00 | - | 2 | 40 | 37.50% |
| GOOGL240119P01420000 | 2022-05-19 1:24PM EDT | 1,420.00 | 67.00 | 68.00 | 76.10 | 0.00 | - | 26 | 73 | 39.60% |
| GOOGL240119P01440000 | 2022-05-24 2:55PM EDT | 1,440.00 | 86.30 | 59.50 | 69.50 | 0.00 | - | 1 | 3 | 37.52% |
| GOOGL240119P01460000 | 2022-06-23 11:51AM EDT | 1,460.00 | 67.28 | 62.00 | 70.10 | 0.00 | - | 4 | 81 | 36.80% |
| GOOGL240119P01480000 | 2022-05-23 10:06AM EDT | 1,480.00 | 79.00 | 65.70 | 75.70 | 0.00 | - | 2 | 131 | 36.98% |
| GOOGL240119P01500000 | 2022-06-28 10:19AM EDT | 1,500.00 | 65.00 | 68.50 | 78.00 | 0.00 | - | 1 | 175 | 36.56% |
| GOOGL240119P01520000 | 2022-05-19 1:24PM EDT | 1,520.00 | 85.30 | 87.00 | 95.20 | 0.00 | - | 26 | 23 | 38.58% |
| GOOGL240119P01540000 | 2022-05-26 10:39AM EDT | 1,540.00 | 100.64 | 58.50 | 72.90 | 0.00 | - | 36 | 38 | 34.05% |
| GOOGL240119P01560000 | 2022-06-27 12:17PM EDT | 1,560.00 | 74.90 | 79.50 | 89.00 | 0.00 | - | 2 | 17 | 35.89% |
| GOOGL240119P01580000 | 2022-05-11 10:55AM EDT | 1,580.00 | 91.28 | 91.50 | 101.50 | 0.00 | - | 36 | 10 | 36.99% |
| GOOGL240119P01600000 | 2022-06-30 10:31AM EDT | 1,600.00 | 111.05 | 87.00 | 97.00 | 0.00 | - | 1 | 81 | 35.47% |
| GOOGL240119P01620000 | 2022-06-15 11:47AM EDT | 1,620.00 | 110.00 | 91.00 | 101.00 | 0.00 | - | 1 | 3 | 35.24% |
| GOOGL240119P01640000 | 2022-05-09 2:44PM EDT | 1,640.00 | 110.00 | 87.30 | 96.00 | 0.00 | - | 1 | 11 | 33.68% |
| GOOGL240119P01660000 | 2022-06-29 1:23PM EDT | 1,660.00 | 108.84 | 99.50 | 109.50 | 0.00 | - | 2 | 92 | 34.79% |
| GOOGL240119P01680000 | 2022-05-12 1:32PM EDT | 1,680.00 | 131.33 | 111.00 | 125.40 | 0.00 | - | 1 | 7 | 36.12% |
| GOOGL240119P01700000 | 2022-06-29 2:22PM EDT | 1,700.00 | 117.90 | 106.00 | 120.00 | 0.00 | - | 22 | 76 | 34.55% |
| GOOGL240119P01720000 | 2022-05-24 1:12PM EDT | 1,720.00 | 157.30 | 113.00 | 129.00 | 0.00 | - | 6 | 65 | 34.89% |
| GOOGL240119P01740000 | 2022-05-24 1:12PM EDT | 1,740.00 | 163.74 | 118.00 | 129.00 | 0.00 | - | 4 | 9 | 34.04% |
| GOOGL240119P01760000 | 2022-06-22 1:36PM EDT | 1,760.00 | 131.40 | 119.50 | 133.90 | 0.00 | - | 1 | 3 | 33.82% |
| GOOGL240119P01780000 | 2022-04-21 3:03PM EDT | 1,780.00 | 106.74 | 145.00 | 161.00 | 0.00 | - | 7 | 8 | 36.28% |
| GOOGL240119P01800000 | 2022-06-27 1:18PM EDT | 1,800.00 | 125.00 | 130.50 | 144.60 | 0.00 | - | 1 | 107 | 33.44% |
| GOOGL240119P01820000 | 2022-06-16 3:27PM EDT | 1,820.00 | 182.00 | 136.10 | 150.90 | 0.00 | - | 1 | 9 | 33.33% |
| GOOGL240119P01840000 | 2022-05-24 9:52AM EDT | 1,840.00 | 193.41 | 147.90 | 162.00 | 0.00 | - | 1 | 8 | 33.76% |
| GOOGL240119P01860000 | 2022-04-29 3:09PM EDT | 1,860.00 | 155.50 | 155.50 | 171.50 | 0.00 | - | 16 | 48 | 33.98% |
| GOOGL240119P01880000 | 2022-06-28 12:19PM EDT | 1,880.00 | 162.10 | 153.00 | 168.00 | 0.00 | - | 6 | 15 | 32.71% |
| GOOGL240119P01900000 | 2022-07-05 3:48PM EDT | 1,900.00 | 174.00 | 158.50 | 174.00 | 0.00 | - | 2 | 238 | 32.51% |
| GOOGL240119P01920000 | 2022-05-20 11:48AM EDT | 1,920.00 | 205.15 | 199.50 | 215.50 | 0.00 | - | 1 | 14 | 36.10% |
| GOOGL240119P01940000 | 2022-07-06 9:37AM EDT | 1,940.00 | 190.12 | 171.50 | 187.00 | -59.85 | -23.94% | 1 | 4 | 32.16% |
| GOOGL240119P01960000 | 2022-07-06 9:37AM EDT | 1,960.00 | 196.42 | 178.00 | 193.00 | -50.78 | -20.54% | 1 | 20 | 31.91% |
| GOOGL240119P01980000 | 2022-07-06 9:37AM EDT | 1,980.00 | 203.56 | 185.00 | 200.00 | +2.29 | +1.14% | 1 | 10 | 31.75% |
| GOOGL240119P02000000 | 2022-07-06 9:37AM EDT | 2,000.00 | 210.86 | 192.00 | 207.00 | +2.86 | +1.38% | 1 | 359 | 31.58% |
| GOOGL240119P02050000 | 2022-06-23 2:02PM EDT | 2,050.00 | 232.50 | 207.60 | 225.90 | 0.00 | - | 2 | 65 | 31.21% |
| GOOGL240119P02100000 | 2022-07-06 3:21PM EDT | 2,100.00 | 232.00 | 226.00 | 245.50 | -33.90 | -12.75% | 3 | 229 | 30.81% |
| GOOGL240119P02150000 | 2022-06-30 10:52AM EDT | 2,150.00 | 299.16 | 246.50 | 265.50 | 0.00 | - | 6 | 133 | 30.35% |
| GOOGL240119P02200000 | 2022-07-01 1:34PM EDT | 2,200.00 | 332.00 | 268.50 | 287.00 | 0.00 | - | 2 | 329 | 29.94% |
| GOOGL240119P02250000 | 2022-06-28 3:03PM EDT | 2,250.00 | 308.72 | 290.50 | 309.50 | 0.00 | - | 17 | 150 | 29.52% |
| GOOGL240119P02300000 | 2022-07-06 9:36AM EDT | 2,300.00 | 333.71 | 315.00 | 333.50 | +1.15 | +0.35% | 1 | 465 | 29.14% |
| GOOGL240119P02350000 | 2022-06-28 3:01PM EDT | 2,350.00 | 358.45 | 339.50 | 357.50 | 0.00 | - | 3 | 138 | 28.67% |
| GOOGL240119P02400000 | 2022-07-06 3:09PM EDT | 2,400.00 | 372.45 | 366.00 | 384.00 | -13.78 | -3.57% | 1 | 218 | 28.32% |
| GOOGL240119P02450000 | 2022-06-28 3:00PM EDT | 2,450.00 | 414.38 | 393.50 | 411.50 | 0.00 | - | 2 | 90 | 27.96% |
| GOOGL240119P02500000 | 2022-06-27 3:45PM EDT | 2,500.00 | 410.70 | 421.00 | 439.40 | 0.00 | - | 1 | 198 | 27.54% |
| GOOGL240119P02550000 | 2022-06-23 11:18AM EDT | 2,550.00 | 479.03 | 452.00 | 470.00 | 0.00 | - | 4 | 108 | 27.25% |
| GOOGL240119P02600000 | 2022-06-23 11:19AM EDT | 2,600.00 | 510.92 | 482.50 | 500.50 | 0.00 | - | 6 | 168 | 26.87% |
| GOOGL240119P02650000 | 2022-06-23 11:19AM EDT | 2,650.00 | 544.66 | 514.60 | 532.50 | 0.00 | - | 2 | 70 | 26.52% |
| GOOGL240119P02700000 | 2022-07-06 9:32AM EDT | 2,700.00 | 567.20 | 547.70 | 565.80 | -69.64 | -10.94% | 1 | 243 | 26.18% |
| GOOGL240119P02740000 | 2022-05-24 2:18PM EDT | 2,740.00 | 715.83 | 601.50 | 620.00 | 0.00 | - | 7 | 131 | 28.44% |
| GOOGL240119P02750000 | 2022-06-30 10:46AM EDT | 2,750.00 | 679.15 | 582.60 | 600.80 | 0.00 | - | 6 | 134 | 25.91% |
| GOOGL240119P02760000 | 2022-06-30 9:54AM EDT | 2,760.00 | 684.17 | 590.00 | 608.00 | 0.00 | - | 2 | 15 | 25.87% |
| GOOGL240119P02770000 | 2022-04-22 9:55AM EDT | 2,770.00 | 515.00 | 673.50 | 692.50 | 0.00 | - | 1 | 14 | 33.04% |
| GOOGL240119P02780000 | 2022-06-21 12:30PM EDT | 2,780.00 | 644.92 | 604.20 | 621.80 | 0.00 | - | 1 | 73 | 25.71% |
| GOOGL240119P02790000 | 2022-06-07 2:50PM EDT | 2,790.00 | 595.30 | 612.00 | 630.00 | 0.00 | - | 2 | 10 | 25.75% |
| GOOGL240119P02800000 | 2022-06-24 10:18AM EDT | 2,800.00 | 594.03 | 618.50 | 636.50 | 0.00 | - | 10 | 187 | 25.62% |
| GOOGL240119P02810000 | 2022-04-19 3:53PM EDT | 2,810.00 | 464.10 | 685.50 | 703.50 | 0.00 | - | 2 | 17 | 31.27% |
| GOOGL240119P02820000 | 2022-03-28 11:42AM EDT | 2,820.00 | 391.50 | 653.00 | 670.50 | 0.00 | - | 1 | 9 | 27.41% |
| 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 | 27.73% |
| GOOGL240119P02850000 | 2022-06-13 3:02PM EDT | 2,850.00 | 781.15 | 654.50 | 672.50 | 0.00 | - | 2 | 58 | 25.25% |
| GOOGL240119P02860000 | 2022-06-23 2:02PM EDT | 2,860.00 | 717.00 | 662.00 | 680.00 | 0.00 | - | 2 | 9 | 25.19% |
| GOOGL240119P02870000 | 2022-05-09 10:32AM EDT | 2,870.00 | 711.88 | 638.00 | 656.00 | 0.00 | - | 1 | 10 | 21.74% |
| GOOGL240119P02880000 | 2022-06-28 2:16PM EDT | 2,880.00 | 709.06 | 678.00 | 696.00 | 0.00 | - | 8 | 26 | 25.17% |
| GOOGL240119P02890000 | 2022-06-28 2:14PM EDT | 2,890.00 | 718.40 | 685.00 | 703.00 | 0.00 | - | 3 | 50 | 25.05% |
| GOOGL240119P02900000 | 2022-06-28 2:13PM EDT | 2,900.00 | 726.28 | 693.00 | 711.00 | 0.00 | - | 2 | 66 | 25.03% |
| GOOGL240119P02910000 | 2022-06-23 12:50PM EDT | 2,910.00 | 753.24 | 700.00 | 718.00 | 0.00 | - | 12 | 14 | 24.90% |
| GOOGL240119P02920000 | 2022-06-23 12:51PM EDT | 2,920.00 | 762.60 | 708.00 | 726.00 | 0.00 | - | 24 | 21 | 24.88% |
| GOOGL240119P02930000 | 2022-06-23 1:55PM EDT | 2,930.00 | 773.00 | 716.00 | 734.00 | 0.00 | - | 14 | 70 | 24.85% |
| GOOGL240119P02940000 | 2022-06-23 1:55PM EDT | 2,940.00 | 780.91 | 723.50 | 741.50 | 0.00 | - | 10 | 59 | 24.76% |
| GOOGL240119P02950000 | 2022-06-23 1:57PM EDT | 2,950.00 | 790.49 | 731.50 | 749.50 | 0.00 | - | 10 | 15 | 24.72% |
| GOOGL240119P02960000 | 2022-06-28 12:46PM EDT | 2,960.00 | 764.80 | 740.40 | 757.50 | 0.00 | - | 6 | 83 | 24.68% |
| GOOGL240119P02970000 | 2022-06-23 1:57PM EDT | 2,970.00 | 805.74 | 747.50 | 765.50 | 0.00 | - | 8 | 16 | 24.64% |
| GOOGL240119P02980000 | 2022-06-23 11:58AM EDT | 2,980.00 | 798.97 | 755.00 | 773.00 | 0.00 | - | 4 | 20 | 24.53% |
| GOOGL240119P02990000 | 2022-06-13 12:12PM EDT | 2,990.00 | 883.50 | 763.00 | 781.00 | 0.00 | - | 1 | 107 | 24.48% |
| GOOGL240119P03000000 | 2022-06-29 2:12PM EDT | 3,000.00 | 822.85 | 771.00 | 789.00 | 0.00 | - | 3 | 207 | 24.42% |
| GOOGL240119P03050000 | 2022-06-28 3:00PM EDT | 3,050.00 | 845.12 | 811.50 | 829.50 | 0.00 | - | 2 | 6 | 24.14% |
| GOOGL240119P03100000 | 2022-07-06 3:53PM EDT | 3,100.00 | 865.94 | 853.00 | 871.00 | -30.86 | -3.44% | 1 | 29 | 23.88% |
| GOOGL240119P03150000 | 2022-07-06 3:53PM EDT | 3,150.00 | 908.25 | 895.00 | 913.00 | +39.79 | +4.58% | 1 | 9 | 23.58% |
| GOOGL240119P03200000 | 2022-06-24 2:25PM EDT | 3,200.00 | 911.05 | 938.00 | 956.00 | 0.00 | - | 3 | 48 | 23.31% |
| GOOGL240119P03250000 | 2022-06-15 2:39PM EDT | 3,250.00 | 1,072.50 | 982.00 | 1,000.00 | 0.00 | - | 1 | 20 | 23.10% |
| GOOGL240119P03300000 | 2022-06-10 12:34PM EDT | 3,300.00 | 1,102.75 | 1,027.00 | 1,045.00 | 0.00 | - | 1 | 15 | 22.96% |
| GOOGL240119P03350000 | 2022-06-08 1:53PM EDT | 3,350.00 | 1,035.90 | 1,072.00 | 1,090.00 | 0.00 | - | 4 | 2 | 22.72% |
| GOOGL240119P03400000 | 2022-06-15 12:10PM EDT | 3,400.00 | 1,224.27 | 1,118.00 | 1,136.00 | 0.00 | - | 15 | 22 | 22.57% |
| GOOGL240119P03450000 | 2022-06-07 2:54PM EDT | 3,450.00 | 1,133.20 | 1,164.00 | 1,182.00 | 0.00 | - | 2 | 10 | 22.34% |
| GOOGL240119P03500000 | 2022-06-02 12:42PM EDT | 3,500.00 | 1,175.00 | 1,320.50 | 1,339.00 | 0.00 | - | 1 | 15 | 37.85% |
| GOOGL240119P03550000 | 2022-05-12 1:03PM EDT | 3,550.00 | 1,318.97 | 1,320.10 | 1,341.50 | 0.00 | - | 2 | 2 | 32.93% |
| GOOGL240119P03600000 | 2022-05-12 1:02PM EDT | 3,600.00 | 1,363.59 | 1,372.50 | 1,392.00 | 0.00 | - | 4 | 8 | 33.63% |
| GOOGL240119P03650000 | 2022-05-13 11:19AM EDT | 3,650.00 | 1,304.75 | 1,421.00 | 1,440.00 | 0.00 | - | 10 | 2 | 34.00% |
| GOOGL240119P03700000 | 2022-06-15 11:16AM EDT | 3,700.00 | 1,530.00 | 1,402.50 | 1,422.00 | 0.00 | - | 1 | 1 | 22.44% |
| GOOGL240119P03750000 | 2022-05-13 2:29PM EDT | 3,750.00 | 1,451.32 | 1,519.00 | 1,538.00 | 0.00 | - | 10 | 1 | 34.95% |
| GOOGL240119P03800000 | 2022-06-13 12:22PM EDT | 3,800.00 | 1,644.14 | 1,500.50 | 1,520.00 | 0.00 | - | 1 | 0 | 22.74% |
| GOOGL240119P03850000 | 2022-05-12 1:03PM EDT | 3,850.00 | 1,608.01 | 1,617.50 | 1,637.00 | 0.00 | - | 8 | 0 | 35.97% |
| GOOGL240119P03900000 | 2022-05-24 1:18PM EDT | 3,900.00 | 1,813.25 | 1,644.50 | 1,664.00 | 0.00 | - | 2 | 0 | 33.15% |
| GOOGL240119P03950000 | 2022-03-30 12:10PM EDT | 3,950.00 | 1,157.10 | 1,659.00 | 1,678.00 | 0.00 | - | 2 | 23 | 26.53% |
| GOOGL240119P04000000 | 2022-05-19 10:58AM EDT | 4,000.00 | 1,761.36 | 1,848.00 | 1,867.50 | 0.00 | - | 2 | 0 | 47.40% |
| GOOGL240119P04100000 | 2022-05-18 10:53AM EDT | 4,100.00 | 1,809.88 | 1,983.00 | 2,003.00 | 0.00 | - | 4 | 0 | 51.29% |
| GOOGL240119P04200000 | 2022-05-12 1:10PM EDT | 4,200.00 | 1,961.50 | 1,967.00 | 1,987.00 | 0.00 | - | 2 | 0 | 39.71% |
| 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 | 29.96% |
| GOOGL240119P04500000 | 2022-05-24 11:32AM EDT | 4,500.00 | 2,420.00 | 2,244.50 | 2,264.00 | 0.00 | - | 3 | 0 | 38.93% |
© 2022 Yahoo. Alle Rechte vorbehalten.
