Deutsche Märkte öffnen in 5 Stunden 52 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.291,44+26,18 (+1,16%)
Börsenschluss: 04:00PM EDT
2.297,50 +6,06 (+0,26%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240119C010000002022-07-06 12:14PM EDT1,000.001,336.301,356.001,375.00+82.30+6.56%23960.54%
GOOGL240119C010400002022-06-08 2:45PM EDT1,040.001,390.821,321.001,340.000.00-141059.39%
GOOGL240119C010600002022-06-13 11:28AM EDT1,060.001,173.501,303.001,322.000.00-2858.69%
GOOGL240119C010800002022-07-06 1:05PM EDT1,080.001,279.361,285.501,304.50-56.34-4.22%2858.11%
GOOGL240119C011000002022-07-05 10:59AM EDT1,100.001,163.441,268.001,287.000.00-1457.53%
GOOGL240119C012000002022-07-05 10:59AM EDT1,200.001,079.031,181.501,200.700.00-1254.84%
GOOGL240119C012200002022-04-26 3:56PM EDT1,220.001,257.881,032.501,050.500.00--40.00%
GOOGL240119C012800002022-05-27 9:55AM EDT1,280.001,039.001,180.001,198.600.00-15764.37%
GOOGL240119C013000002022-06-16 11:14AM EDT1,300.00975.001,097.501,116.500.00-13152.49%
GOOGL240119C013200002022-04-27 3:35PM EDT1,320.001,073.281,033.001,052.000.00-15444.92%
GOOGL240119C013400002022-04-27 3:35PM EDT1,340.001,056.981,016.501,036.000.00-1944.76%
GOOGL240119C013600002022-05-19 12:32PM EDT1,360.001,005.06916.50936.000.00-41621.41%
GOOGL240119C013800002022-05-03 9:30AM EDT1,380.001,075.000.000.000.00-1100.00%
GOOGL240119C014000002022-06-24 2:48PM EDT1,400.001,063.001,015.501,034.500.00-1650.36%
GOOGL240119C014200002022-06-02 12:29PM EDT1,420.001,038.00888.50907.000.00-11031.07%
GOOGL240119C014400002022-03-23 1:02PM EDT1,440.001,440.231,083.001,101.000.00-61964.19%
GOOGL240119C014600002022-03-24 3:21PM EDT1,460.001,461.301,067.501,085.500.00-21463.61%
GOOGL240119C014800002022-05-31 3:54PM EDT1,480.00943.50846.00864.500.00-12532.69%
GOOGL240119C015000002022-07-05 2:44PM EDT1,500.00913.67937.00955.000.00-22649.82%
GOOGL240119C015200002022-06-24 10:17AM EDT1,520.00958.00921.50939.500.00-11449.44%
GOOGL240119C015400002022-03-24 3:40PM EDT1,540.001,392.831,004.501,022.500.00-11161.17%
GOOGL240119C015600002022-03-23 12:17PM EDT1,560.001,343.19989.001,007.000.00-261260.59%
GOOGL240119C015800002022-03-24 3:09PM EDT1,580.001,354.34973.50991.500.00-21060.02%
GOOGL240119C016000002022-06-29 11:32AM EDT1,600.00820.00860.00878.000.00-21247.93%
GOOGL240119C016200002022-06-30 10:46AM EDT1,620.00736.65845.00863.000.00-1347.59%
GOOGL240119C016400002022-06-30 12:51PM EDT1,640.00762.55830.00848.000.00-13247.23%
GOOGL240119C016600002022-04-20 1:09PM EDT1,660.00785.00713.00731.000.00-1833.34%
GOOGL240119C016800002022-06-06 11:39AM EDT1,680.00862.76800.00818.000.00-2846.49%
GOOGL240119C017000002022-07-06 3:45PM EDT1,700.00799.20786.10804.50+125.59+18.64%23046.30%
GOOGL240119C017200002022-06-06 2:41PM EDT1,720.00824.68769.50787.500.00-61445.67%
GOOGL240119C017400002022-06-06 3:10PM EDT1,740.00802.11756.00774.000.00-132745.45%
GOOGL240119C017600002022-06-09 12:59PM EDT1,760.00809.55741.50759.500.00-15145.11%
GOOGL240119C017800002022-07-06 12:47PM EDT1,780.00721.17728.00746.00+45.71+6.77%13544.87%
GOOGL240119C018000002022-07-06 12:47PM EDT1,800.00707.31714.50732.50+88.43+14.29%18244.62%
GOOGL240119C018200002022-06-13 1:53PM EDT1,820.00616.83700.00718.000.00-23144.25%
GOOGL240119C018400002022-06-14 3:39PM EDT1,840.00592.49686.50704.500.00-14443.98%
GOOGL240119C018600002022-06-23 12:12PM EDT1,860.00629.95672.00690.000.00-83943.59%
GOOGL240119C018800002022-06-23 11:57AM EDT1,880.00624.54660.00678.000.00-65443.47%
GOOGL240119C019000002022-07-01 9:46AM EDT1,900.00555.63646.50664.500.00-18243.17%
GOOGL240119C019200002022-06-23 11:49AM EDT1,920.00598.63633.00651.000.00-63542.86%
GOOGL240119C019400002022-07-06 11:27AM EDT1,940.00611.00620.50638.50+24.75+4.22%15542.65%
GOOGL240119C019600002022-07-06 11:27AM EDT1,960.00598.50608.00626.00+86.50+16.89%15142.42%
GOOGL240119C019800002022-07-01 2:09PM EDT1,980.00491.00594.60612.500.00-34642.09%
GOOGL240119C020000002022-07-05 12:49PM EDT2,000.00529.30582.20600.500.00-218141.89%
GOOGL240119C020500002022-06-23 11:41AM EDT2,050.00518.56550.50569.000.00-63341.21%
GOOGL240119C021000002022-07-05 9:47AM EDT2,100.00414.48522.10540.500.00-116940.75%
GOOGL240119C021500002022-07-06 3:21PM EDT2,150.00514.00493.00511.00+63.17+14.01%19840.13%
GOOGL240119C022000002022-07-06 3:24PM EDT2,200.00488.00466.00484.00+36.67+8.12%119839.68%
GOOGL240119C022500002022-07-01 12:34PM EDT2,250.00355.00439.00457.000.00-216739.15%
GOOGL240119C023000002022-07-06 3:48PM EDT2,300.00425.26414.00432.00+30.26+7.66%828638.75%
GOOGL240119C023500002022-07-06 3:48PM EDT2,350.00401.25390.00408.00+35.16+9.60%912638.36%
GOOGL240119C024000002022-07-05 1:53PM EDT2,400.00345.00366.00384.000.00-223037.90%
GOOGL240119C024500002022-06-28 9:52AM EDT2,450.00331.46344.50362.50-26.94-7.52%110537.60%
GOOGL240119C025000002022-07-05 12:04PM EDT2,500.00281.00323.50341.500.00-3140637.27%
GOOGL240119C025500002022-07-05 1:28PM EDT2,550.00283.00303.00321.000.00-121536.91%
GOOGL240119C026000002022-07-06 2:53PM EDT2,600.00294.29283.00301.00+49.27+20.11%227336.53%
GOOGL240119C026500002022-07-06 3:21PM EDT2,650.00282.09265.50283.50+24.09+9.34%911136.31%
GOOGL240119C027000002022-07-06 2:23PM EDT2,700.00249.00248.00266.00+7.84+3.25%4534336.02%
GOOGL240119C027400002022-06-24 9:35AM EDT2,740.00240.06235.50253.500.00-17135.87%
GOOGL240119C027500002022-07-06 3:21PM EDT2,750.00247.82232.50250.50+28.63+13.06%524635.84%
GOOGL240119C027600002022-06-15 9:37AM EDT2,760.00199.49229.50247.500.00-53535.81%
GOOGL240119C027700002022-06-16 10:44AM EDT2,770.00221.90226.50244.50+39.40+21.59%11635.77%
GOOGL240119C027800002022-06-15 2:54PM EDT2,780.00199.32223.00241.000.00-33235.69%
GOOGL240119C027900002022-06-21 12:28PM EDT2,790.00212.61220.00238.000.00-11035.65%
GOOGL240119C028000002022-07-05 12:24PM EDT2,800.00219.10217.00235.00+27.10+14.11%542235.60%
GOOGL240119C028100002022-05-12 3:23PM EDT2,810.00219.03193.60207.900.00-31533.36%
GOOGL240119C028200002022-06-02 3:25PM EDT2,820.00246.15161.50177.500.00-24630.76%
GOOGL240119C028300002022-06-02 3:25PM EDT2,830.00243.49159.00174.000.00-7930.64%
GOOGL240119C028400002022-06-02 3:25PM EDT2,840.00239.96156.50172.000.00-62430.67%
GOOGL240119C028500002022-06-23 3:54PM EDT2,850.00193.50202.50220.500.00-39435.39%
GOOGL240119C028600002022-06-21 2:15PM EDT2,860.00189.74200.10215.500.00-22035.15%
GOOGL240119C028700002022-06-01 1:38PM EDT2,870.00209.10150.00165.500.00-12130.68%
GOOGL240119C028800002022-06-28 10:12AM EDT2,880.00201.50196.10210.500.00-21735.11%
GOOGL240119C028900002022-06-13 10:12AM EDT2,890.00166.07192.00207.500.00-12135.05%
GOOGL240119C029000002022-07-05 9:43AM EDT2,900.00135.50190.80205.000.00-524135.02%
GOOGL240119C029100002022-07-05 9:43AM EDT2,910.00133.50188.20202.500.00-24135.00%
GOOGL240119C029200002022-04-27 3:20PM EDT2,920.00200.00163.50179.000.00-11232.99%
GOOGL240119C029300002022-05-24 9:30AM EDT2,930.00130.000.000.000.00-1223.13%
GOOGL240119C029400002022-05-20 11:23AM EDT2,940.00139.39135.00150.200.00-82630.61%
GOOGL240119C029500002022-06-30 9:57AM EDT2,950.00139.20178.20192.400.00-18734.86%
GOOGL240119C029600002022-05-20 2:16PM EDT2,960.00124.00134.50146.500.00-318930.63%
GOOGL240119C029700002022-05-24 10:18AM EDT2,970.00110.62158.40172.500.00-111333.36%
GOOGL240119C029800002022-06-15 10:05AM EDT2,980.00145.70170.90185.000.00-11834.76%
GOOGL240119C029900002022-06-23 10:32AM EDT2,990.00155.82168.80183.000.00-116934.76%
GOOGL240119C030000002022-07-06 1:36PM EDT3,000.00166.00166.80181.00+1.00+0.61%463734.76%
GOOGL240119C030500002022-07-06 2:13PM EDT3,050.00156.00155.80168.80+40.25+34.77%16734.52%
GOOGL240119C031000002022-07-01 1:08PM EDT3,100.00106.70143.00158.500.00-413534.41%
GOOGL240119C031500002022-06-16 12:09PM EDT3,150.00106.21133.00148.500.00-115334.28%
GOOGL240119C032000002022-07-06 3:10PM EDT3,200.00134.57124.00138.90+41.97+45.32%121134.13%
GOOGL240119C032500002022-06-24 2:01PM EDT3,250.00132.50115.00131.000.00-15334.11%
GOOGL240119C033000002022-06-29 10:27AM EDT3,300.00103.00109.20122.900.00-117134.02%
GOOGL240119C033500002022-05-25 1:31PM EDT3,350.0072.81114.00129.500.00-875135.50%
GOOGL240119C034000002022-07-01 10:54AM EDT3,400.0070.2097.80105.500.00-158133.56%
GOOGL240119C034500002022-07-06 9:32AM EDT3,450.0090.0089.0098.50-11.62-11.43%17733.44%
GOOGL240119C035000002022-07-05 3:25PM EDT3,500.0083.4083.1092.500.00-11,71633.40%
GOOGL240119C035500002022-05-24 2:59PM EDT3,550.0056.4070.0079.000.00-254832.34%
GOOGL240119C036000002022-06-21 12:04PM EDT3,600.0071.0072.0081.500.00-122833.31%
GOOGL240119C036500002022-06-06 12:57PM EDT3,650.0083.2568.0076.500.00-212433.27%
GOOGL240119C037000002022-07-01 1:22PM EDT3,700.0047.2063.0072.000.00-217333.26%
GOOGL240119C037500002022-06-30 3:56PM EDT3,750.0048.5059.0068.000.00-15733.28%
GOOGL240119C038000002022-07-01 12:31PM EDT3,800.0043.5055.0064.000.00-134833.27%
GOOGL240119C038500002022-05-20 11:26AM EDT3,850.0041.9538.0047.800.00-62231.26%
GOOGL240119C039000002022-06-21 10:57AM EDT3,900.0048.6548.0057.000.00-111833.30%
GOOGL240119C039500002022-06-15 11:56AM EDT3,950.0042.2847.4054.400.00-14133.41%
GOOGL240119C040000002022-07-06 3:10PM EDT4,000.0049.5742.0051.50+11.87+31.49%452633.45%
GOOGL240119C041000002022-06-17 3:11PM EDT4,100.0033.9037.0046.500.00-515733.57%
GOOGL240119C042000002022-06-24 2:17PM EDT4,200.0040.9833.0042.000.00-66433.69%
GOOGL240119C043000002022-06-15 3:00PM EDT4,300.0030.2029.0038.500.00-27433.91%
GOOGL240119C044000002022-06-17 3:16PM EDT4,400.0025.9526.0035.500.00-554934.16%
GOOGL240119C045000002022-07-05 11:23AM EDT4,500.0022.0024.0032.100.00-15,45234.25%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240119P010000002022-07-06 2:46PM EDT1,000.0018.0017.0022.00-2.40-11.76%317943.75%
GOOGL240119P010400002022-05-26 12:55PM EDT1,040.0027.7812.1025.500.00--343.37%
GOOGL240119P011000002022-06-28 3:56PM EDT1,100.0023.0020.0029.500.00-1342.15%
GOOGL240119P011400002022-05-18 3:03PM EDT1,140.0029.4528.3037.600.00--143.00%
GOOGL240119P011600002022-06-17 12:28PM EDT1,160.0038.5025.0034.200.00-1341.06%
GOOGL240119P011800002022-05-18 3:03PM EDT1,180.0032.8532.7041.500.00--142.34%
GOOGL240119P012000002022-07-01 9:32AM EDT1,200.0039.8129.1037.800.00-211740.41%
GOOGL240119P012200002022-07-06 2:37PM EDT1,220.0031.5031.1039.70-3.82-10.82%1840.09%
GOOGL240119P012400002022-06-16 11:19AM EDT1,240.0049.9033.1041.600.00-104639.75%
GOOGL240119P012600002022-06-16 11:47AM EDT1,260.0052.7035.1043.900.00-21339.50%
GOOGL240119P012800002022-06-09 3:52PM EDT1,280.0039.3537.5046.100.00-113339.21%
GOOGL240119P013000002022-07-01 9:32AM EDT1,300.0051.8039.6048.200.00-42838.88%
GOOGL240119P013200002022-06-16 9:30AM EDT1,320.0058.0042.0050.700.00-213138.63%
GOOGL240119P013400002022-05-05 12:05PM EDT1,340.0046.6043.5053.500.00-11438.43%
GOOGL240119P013600002022-04-06 11:00AM EDT1,360.0027.9748.2056.500.00-2838.25%
GOOGL240119P013800002022-04-11 3:56PM EDT1,380.0037.0057.7066.000.00-26639.38%
GOOGL240119P014000002022-07-01 9:32AM EDT1,400.0067.7153.0060.900.00-24037.50%
GOOGL240119P014200002022-05-19 1:24PM EDT1,420.0067.0068.0076.100.00-267339.60%
GOOGL240119P014400002022-05-24 2:55PM EDT1,440.0086.3059.5069.500.00-1337.52%
GOOGL240119P014600002022-06-23 11:51AM EDT1,460.0067.2862.0070.100.00-48136.80%
GOOGL240119P014800002022-05-23 10:06AM EDT1,480.0079.0065.7075.700.00-213136.98%
GOOGL240119P015000002022-06-28 10:19AM EDT1,500.0065.0068.5078.000.00-117536.56%
GOOGL240119P015200002022-05-19 1:24PM EDT1,520.0085.3087.0095.200.00-262338.58%
GOOGL240119P015400002022-05-26 10:39AM EDT1,540.00100.6458.5072.900.00-363834.05%
GOOGL240119P015600002022-06-27 12:17PM EDT1,560.0074.9079.5089.000.00-21735.89%
GOOGL240119P015800002022-05-11 10:55AM EDT1,580.0091.2891.50101.500.00-361036.99%
GOOGL240119P016000002022-06-30 10:31AM EDT1,600.00111.0587.0097.000.00-18135.47%
GOOGL240119P016200002022-06-15 11:47AM EDT1,620.00110.0091.00101.000.00-1335.24%
GOOGL240119P016400002022-05-09 2:44PM EDT1,640.00110.0087.3096.000.00-11133.68%
GOOGL240119P016600002022-06-29 1:23PM EDT1,660.00108.8499.50109.500.00-29234.79%
GOOGL240119P016800002022-05-12 1:32PM EDT1,680.00131.33111.00125.400.00-1736.12%
GOOGL240119P017000002022-06-29 2:22PM EDT1,700.00117.90106.00120.000.00-227634.55%
GOOGL240119P017200002022-05-24 1:12PM EDT1,720.00157.30113.00129.000.00-66534.89%
GOOGL240119P017400002022-05-24 1:12PM EDT1,740.00163.74118.00129.000.00-4934.04%
GOOGL240119P017600002022-06-22 1:36PM EDT1,760.00131.40119.50133.900.00-1333.82%
GOOGL240119P017800002022-04-21 3:03PM EDT1,780.00106.74145.00161.000.00-7836.28%
GOOGL240119P018000002022-06-27 1:18PM EDT1,800.00125.00130.50144.600.00-110733.44%
GOOGL240119P018200002022-06-16 3:27PM EDT1,820.00182.00136.10150.900.00-1933.33%
GOOGL240119P018400002022-05-24 9:52AM EDT1,840.00193.41147.90162.000.00-1833.76%
GOOGL240119P018600002022-04-29 3:09PM EDT1,860.00155.50155.50171.500.00-164833.98%
GOOGL240119P018800002022-06-28 12:19PM EDT1,880.00162.10153.00168.000.00-61532.71%
GOOGL240119P019000002022-07-05 3:48PM EDT1,900.00174.00158.50174.000.00-223832.51%
GOOGL240119P019200002022-05-20 11:48AM EDT1,920.00205.15199.50215.500.00-11436.10%
GOOGL240119P019400002022-07-06 9:37AM EDT1,940.00190.12171.50187.00-59.85-23.94%1432.16%
GOOGL240119P019600002022-07-06 9:37AM EDT1,960.00196.42178.00193.00-50.78-20.54%12031.91%
GOOGL240119P019800002022-07-06 9:37AM EDT1,980.00203.56185.00200.00+2.29+1.14%11031.75%
GOOGL240119P020000002022-07-06 9:37AM EDT2,000.00210.86192.00207.00+2.86+1.38%135931.58%
GOOGL240119P020500002022-06-23 2:02PM EDT2,050.00232.50207.60225.900.00-26531.21%
GOOGL240119P021000002022-07-06 3:21PM EDT2,100.00232.00226.00245.50-33.90-12.75%322930.81%
GOOGL240119P021500002022-06-30 10:52AM EDT2,150.00299.16246.50265.500.00-613330.35%
GOOGL240119P022000002022-07-01 1:34PM EDT2,200.00332.00268.50287.000.00-232929.94%
GOOGL240119P022500002022-06-28 3:03PM EDT2,250.00308.72290.50309.500.00-1715029.52%
GOOGL240119P023000002022-07-06 9:36AM EDT2,300.00333.71315.00333.50+1.15+0.35%146529.14%
GOOGL240119P023500002022-06-28 3:01PM EDT2,350.00358.45339.50357.500.00-313828.67%
GOOGL240119P024000002022-07-06 3:09PM EDT2,400.00372.45366.00384.00-13.78-3.57%121828.32%
GOOGL240119P024500002022-06-28 3:00PM EDT2,450.00414.38393.50411.500.00-29027.96%
GOOGL240119P025000002022-06-27 3:45PM EDT2,500.00410.70421.00439.400.00-119827.54%
GOOGL240119P025500002022-06-23 11:18AM EDT2,550.00479.03452.00470.000.00-410827.25%
GOOGL240119P026000002022-06-23 11:19AM EDT2,600.00510.92482.50500.500.00-616826.87%
GOOGL240119P026500002022-06-23 11:19AM EDT2,650.00544.66514.60532.500.00-27026.52%
GOOGL240119P027000002022-07-06 9:32AM EDT2,700.00567.20547.70565.80-69.64-10.94%124326.18%
GOOGL240119P027400002022-05-24 2:18PM EDT2,740.00715.83601.50620.000.00-713128.44%
GOOGL240119P027500002022-06-30 10:46AM EDT2,750.00679.15582.60600.800.00-613425.91%
GOOGL240119P027600002022-06-30 9:54AM EDT2,760.00684.17590.00608.000.00-21525.87%
GOOGL240119P027700002022-04-22 9:55AM EDT2,770.00515.00673.50692.500.00-11433.04%
GOOGL240119P027800002022-06-21 12:30PM EDT2,780.00644.92604.20621.800.00-17325.71%
GOOGL240119P027900002022-06-07 2:50PM EDT2,790.00595.30612.00630.000.00-21025.75%
GOOGL240119P028000002022-06-24 10:18AM EDT2,800.00594.03618.50636.500.00-1018725.62%
GOOGL240119P028100002022-04-19 3:53PM EDT2,810.00464.10685.50703.500.00-21731.27%
GOOGL240119P028200002022-03-28 11:42AM EDT2,820.00391.50653.00670.500.00-1927.41%
GOOGL240119P028300002022-03-14 3:59PM EDT2,830.00562.640.000.000.00-100.00%
GOOGL240119P028400002022-05-24 10:25AM EDT2,840.00839.28670.50689.500.00-5827.73%
GOOGL240119P028500002022-06-13 3:02PM EDT2,850.00781.15654.50672.500.00-25825.25%
GOOGL240119P028600002022-06-23 2:02PM EDT2,860.00717.00662.00680.000.00-2925.19%
GOOGL240119P028700002022-05-09 10:32AM EDT2,870.00711.88638.00656.000.00-11021.74%
GOOGL240119P028800002022-06-28 2:16PM EDT2,880.00709.06678.00696.000.00-82625.17%
GOOGL240119P028900002022-06-28 2:14PM EDT2,890.00718.40685.00703.000.00-35025.05%
GOOGL240119P029000002022-06-28 2:13PM EDT2,900.00726.28693.00711.000.00-26625.03%
GOOGL240119P029100002022-06-23 12:50PM EDT2,910.00753.24700.00718.000.00-121424.90%
GOOGL240119P029200002022-06-23 12:51PM EDT2,920.00762.60708.00726.000.00-242124.88%
GOOGL240119P029300002022-06-23 1:55PM EDT2,930.00773.00716.00734.000.00-147024.85%
GOOGL240119P029400002022-06-23 1:55PM EDT2,940.00780.91723.50741.500.00-105924.76%
GOOGL240119P029500002022-06-23 1:57PM EDT2,950.00790.49731.50749.500.00-101524.72%
GOOGL240119P029600002022-06-28 12:46PM EDT2,960.00764.80740.40757.500.00-68324.68%
GOOGL240119P029700002022-06-23 1:57PM EDT2,970.00805.74747.50765.500.00-81624.64%
GOOGL240119P029800002022-06-23 11:58AM EDT2,980.00798.97755.00773.000.00-42024.53%
GOOGL240119P029900002022-06-13 12:12PM EDT2,990.00883.50763.00781.000.00-110724.48%
GOOGL240119P030000002022-06-29 2:12PM EDT3,000.00822.85771.00789.000.00-320724.42%
GOOGL240119P030500002022-06-28 3:00PM EDT3,050.00845.12811.50829.500.00-2624.14%
GOOGL240119P031000002022-07-06 3:53PM EDT3,100.00865.94853.00871.00-30.86-3.44%12923.88%
GOOGL240119P031500002022-07-06 3:53PM EDT3,150.00908.25895.00913.00+39.79+4.58%1923.58%
GOOGL240119P032000002022-06-24 2:25PM EDT3,200.00911.05938.00956.000.00-34823.31%
GOOGL240119P032500002022-06-15 2:39PM EDT3,250.001,072.50982.001,000.000.00-12023.10%
GOOGL240119P033000002022-06-10 12:34PM EDT3,300.001,102.751,027.001,045.000.00-11522.96%
GOOGL240119P033500002022-06-08 1:53PM EDT3,350.001,035.901,072.001,090.000.00-4222.72%
GOOGL240119P034000002022-06-15 12:10PM EDT3,400.001,224.271,118.001,136.000.00-152222.57%
GOOGL240119P034500002022-06-07 2:54PM EDT3,450.001,133.201,164.001,182.000.00-21022.34%
GOOGL240119P035000002022-06-02 12:42PM EDT3,500.001,175.001,320.501,339.000.00-11537.85%
GOOGL240119P035500002022-05-12 1:03PM EDT3,550.001,318.971,320.101,341.500.00-2232.93%
GOOGL240119P036000002022-05-12 1:02PM EDT3,600.001,363.591,372.501,392.000.00-4833.63%
GOOGL240119P036500002022-05-13 11:19AM EDT3,650.001,304.751,421.001,440.000.00-10234.00%
GOOGL240119P037000002022-06-15 11:16AM EDT3,700.001,530.001,402.501,422.000.00-1122.44%
GOOGL240119P037500002022-05-13 2:29PM EDT3,750.001,451.321,519.001,538.000.00-10134.95%
GOOGL240119P038000002022-06-13 12:22PM EDT3,800.001,644.141,500.501,520.000.00-1022.74%
GOOGL240119P038500002022-05-12 1:03PM EDT3,850.001,608.011,617.501,637.000.00-8035.97%
GOOGL240119P039000002022-05-24 1:18PM EDT3,900.001,813.251,644.501,664.000.00-2033.15%
GOOGL240119P039500002022-03-30 12:10PM EDT3,950.001,157.101,659.001,678.000.00-22326.53%
GOOGL240119P040000002022-05-19 10:58AM EDT4,000.001,761.361,848.001,867.500.00-2047.40%
GOOGL240119P041000002022-05-18 10:53AM EDT4,100.001,809.881,983.002,003.000.00-4051.29%
GOOGL240119P042000002022-05-12 1:10PM EDT4,200.001,961.501,967.001,987.000.00-2039.71%
GOOGL240119P043000002022-04-07 1:00PM EDT4,300.001,610.981,977.001,995.500.00-470.00%
GOOGL240119P044000002022-03-30 12:43PM EDT4,400.001,564.352,107.002,126.500.00-23129.96%
GOOGL240119P045000002022-05-24 11:32AM EDT4,500.002,420.002,244.502,264.000.00-3038.93%