Deutsche Märkte schließen in 4 Stunden 33 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
101,39+0,36 (+0,36%)
Börsenschluss: 04:00PM EDT
101,61 +0,22 (+0,22%)
Vorbörslich: 06:57AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240119C000450002023-03-24 12:53PM EDT45.0061.610.000.000.00-51,3740.00%
GOOGL240119C000500002023-03-29 10:17AM EDT50.0053.000.000.000.00-12,0620.00%
GOOGL240119C000520002023-03-23 12:01PM EDT52.0056.600.000.000.00-11,3090.00%
GOOGL240119C000530002023-03-28 1:01PM EDT53.0050.550.000.000.00-23170.00%
GOOGL240119C000540002023-03-09 4:02PM EDT54.0042.420.000.000.00-324730.00%
GOOGL240119C000550002023-03-24 10:18AM EDT55.0052.450.000.000.00-33090.00%
GOOGL240119C000560002023-03-14 10:12AM EDT56.0041.900.000.000.00-21560.00%
GOOGL240119C000570002023-03-13 9:45AM EDT57.0037.030.000.000.00-21040.00%
GOOGL240119C000580002023-03-14 10:16AM EDT58.0039.780.000.000.00-2190.00%
GOOGL240119C000590002023-03-16 10:34AM EDT59.0042.000.000.000.00-31620.00%
GOOGL240119C000600002023-03-23 3:51PM EDT60.0049.350.000.000.00-293580.00%
GOOGL240119C000610002023-03-13 2:48PM EDT61.0035.280.000.000.00-1402190.00%
GOOGL240119C000620002023-03-21 2:39PM EDT62.0045.880.000.000.00-51590.00%
GOOGL240119C000630002023-03-24 9:35AM EDT63.0045.320.000.000.00-43340.00%
GOOGL240119C000640002023-03-23 1:57PM EDT64.0045.400.000.000.00-141,2610.00%
GOOGL240119C000650002023-03-23 1:55PM EDT65.0044.370.000.000.00-126520.00%
GOOGL240119C000660002023-03-24 10:15AM EDT66.0042.780.000.000.00-21,2300.00%
GOOGL240119C000670002023-03-27 2:38PM EDT67.0040.500.000.000.00-22260.00%
GOOGL240119C000680002023-03-24 3:14PM EDT68.0041.100.000.000.00-23820.00%
GOOGL240119C000690002023-03-28 9:48AM EDT69.0036.130.000.000.00-23040.00%
GOOGL240119C000700002023-03-29 3:59PM EDT70.0035.400.000.000.00-256100.00%
GOOGL240119C000710002023-03-24 1:56PM EDT71.0038.670.000.000.00-22720.00%
GOOGL240119C000720002023-03-24 3:16PM EDT72.0037.880.000.000.00-24470.00%
GOOGL240119C000730002023-03-24 10:51AM EDT73.0036.710.000.000.00-24410.00%
GOOGL240119C000740002023-03-27 1:47PM EDT74.0034.350.000.000.00-756500.00%
GOOGL240119C000750002023-03-29 10:58AM EDT75.0031.590.000.000.00-87410.00%
GOOGL240119C000760002023-03-29 10:58AM EDT76.0030.800.000.000.00-84110.00%
GOOGL240119C000770002023-03-29 1:24PM EDT77.0030.440.000.000.00-43190.00%
GOOGL240119C000780002023-03-24 2:03PM EDT78.0032.920.000.000.00-23980.00%
GOOGL240119C000790002023-03-27 1:29PM EDT79.0029.450.000.000.00-15430.00%
GOOGL240119C000800002023-03-29 3:20PM EDT80.0028.100.000.000.00-62,6330.00%
GOOGL240119C000810002023-03-28 3:58PM EDT81.0027.260.000.000.00-24200.00%
GOOGL240119C000820002023-03-23 3:55PM EDT82.0030.280.000.000.00-521,0270.00%
GOOGL240119C000830002023-03-23 3:57PM EDT83.0028.950.000.000.00-123750.00%
GOOGL240119C000840002023-03-23 3:32PM EDT84.0028.760.000.000.00-224060.00%
GOOGL240119C000850002023-03-29 9:47AM EDT85.0024.200.000.000.00-11,8350.00%
GOOGL240119C000860002023-03-27 1:13PM EDT86.0024.150.000.000.00-33430.00%
GOOGL240119C000870002023-03-23 3:31PM EDT87.0026.440.000.000.00-1186070.00%
GOOGL240119C000880002023-03-29 12:38PM EDT88.0022.250.000.000.00-19550.00%
GOOGL240119C000890002023-03-24 3:16PM EDT89.0024.200.000.000.00-26670.00%
GOOGL240119C000900002023-03-29 3:41PM EDT90.0020.810.000.000.00-175,7550.00%
GOOGL240119C000910002023-03-28 9:30AM EDT91.0020.950.000.000.00-19720.00%
GOOGL240119C000920002023-03-24 9:53AM EDT92.0022.500.000.000.00-11,5990.00%
GOOGL240119C000930002023-03-28 9:45AM EDT93.0017.900.000.000.00-14670.00%
GOOGL240119C000940002023-03-29 12:04PM EDT94.0018.320.000.000.00-31,0070.00%
GOOGL240119C000950002023-03-29 3:51PM EDT95.0017.630.000.000.00-214,1260.00%
GOOGL240119C000960002023-03-28 9:49AM EDT96.0016.600.000.000.00-13,4890.00%
GOOGL240119C000970002023-03-29 11:06AM EDT97.0016.000.000.000.00-11,8230.00%
GOOGL240119C000980002023-03-28 1:02PM EDT98.0015.450.000.000.00-52,8660.00%
GOOGL240119C000990002023-03-29 10:54AM EDT99.0015.050.000.000.00-13,0550.00%
GOOGL240119C001000002023-03-29 3:59PM EDT100.0014.550.000.000.00-13700.00%
GOOGL240119C001025002023-03-29 3:22PM EDT102.5013.200.000.000.00-700.39%
GOOGL240119C001050002023-03-29 3:48PM EDT105.0011.850.000.000.00-11518,8680.78%
GOOGL240119C001075002023-03-29 3:37PM EDT107.5010.700.000.000.00-3511,6181.56%
GOOGL240119C001100002023-03-29 3:57PM EDT110.009.600.000.000.00-10016,7441.56%
GOOGL240119C001125002023-03-29 3:52PM EDT112.508.650.000.000.00-343,9503.13%
GOOGL240119C001150002023-03-29 3:52PM EDT115.007.670.000.000.00-1,0297,2563.13%
GOOGL240119C001175002023-03-29 10:52AM EDT117.506.750.000.000.00-54,1243.13%
GOOGL240119C001200002023-03-29 3:17PM EDT120.005.950.000.000.00-7103.13%
GOOGL240119C001225002023-03-29 10:52AM EDT122.505.250.000.000.00-64,8686.25%
GOOGL240119C001250002023-03-29 3:32PM EDT125.004.500.000.000.00-28413,5856.25%
GOOGL240119C001275002023-03-29 1:48PM EDT127.504.000.000.000.00-1776,1526.25%
GOOGL240119C001300002023-03-29 1:48PM EDT130.003.500.000.000.00-3617,5946.25%
GOOGL240119C001325002023-03-29 2:48PM EDT132.503.100.000.000.00-116,0206.25%
GOOGL240119C001350002023-03-29 1:25PM EDT135.002.680.000.000.00-29106.25%
GOOGL240119C001370002023-03-29 2:07PM EDT137.002.380.000.000.00-1006.25%
GOOGL240119C001375002023-03-29 9:46AM EDT137.502.400.000.000.00-106.25%
GOOGL240119C001380002023-03-29 2:15PM EDT138.002.240.000.000.00-25,6406.25%
GOOGL240119C001385002023-03-28 9:36AM EDT138.502.270.000.000.00-15,5586.25%
GOOGL240119C001390002023-03-27 12:25PM EDT139.002.660.000.000.00-17356.25%
GOOGL240119C001395002023-03-23 2:15PM EDT139.503.250.000.000.00-45846.25%
GOOGL240119C001400002023-03-29 3:55PM EDT140.002.040.000.000.00-57012,7136.25%
GOOGL240119C001405002023-03-29 3:22PM EDT140.502.000.000.000.00-11,6666.25%
GOOGL240119C001410002023-03-23 3:50PM EDT141.003.200.000.000.00-807946.25%
GOOGL240119C001415002023-03-22 11:48AM EDT141.502.930.000.000.00-901,0876.25%
GOOGL240119C001420002023-03-28 12:53PM EDT142.001.890.000.000.00-63,5236.25%
GOOGL240119C001425002023-03-29 9:58AM EDT142.501.850.000.000.00-102,0646.25%
GOOGL240119C001430002023-03-29 10:11AM EDT143.001.780.000.000.00-261,0306.25%
GOOGL240119C001435002023-03-29 11:49AM EDT143.501.770.000.000.00-271,0236.25%
GOOGL240119C001440002023-03-27 11:09AM EDT144.002.120.000.000.00-537706.25%
GOOGL240119C001445002023-03-27 11:09AM EDT144.502.060.000.000.00-11,7006.25%
GOOGL240119C001450002023-03-29 2:34PM EDT145.001.550.000.000.00-55,8436.25%
GOOGL240119C001455002023-03-28 3:59PM EDT145.501.660.000.000.00-206.25%
GOOGL240119C001460002023-03-23 3:05PM EDT146.002.520.000.000.00-5306.25%
GOOGL240119C001465002023-03-23 12:08PM EDT146.502.330.000.000.00-198606.25%
GOOGL240119C001470002023-03-23 12:07PM EDT147.002.280.000.000.00-4106.25%
GOOGL240119C001475002023-03-23 3:24PM EDT147.502.320.000.000.00-22,7656.25%
GOOGL240119C001480002023-03-23 11:32AM EDT148.002.120.000.000.00-1201,8476.25%
GOOGL240119C001485002023-03-28 12:59PM EDT148.501.370.000.000.00-22,6356.25%
GOOGL240119C001490002023-03-28 1:46PM EDT149.001.330.000.000.00-201,5766.25%
GOOGL240119C001495002023-03-23 11:44AM EDT149.501.970.000.000.00-143,36012.50%
GOOGL240119C001500002023-03-29 3:42PM EDT150.001.210.000.000.00-4621,46012.50%
GOOGL240119C001525002023-03-29 10:30AM EDT152.501.100.000.000.00-202,98612.50%
GOOGL240119C001550002023-03-29 3:31PM EDT155.000.950.000.000.00-273,20212.50%
GOOGL240119C001575002023-03-28 11:50AM EDT157.500.900.000.000.00-73,74512.50%
GOOGL240119C001600002023-03-29 1:36PM EDT160.000.740.000.000.00-75,55612.50%
GOOGL240119C001625002023-03-29 1:46PM EDT162.500.670.000.000.00-394,34012.50%
GOOGL240119C001650002023-03-29 2:13PM EDT165.000.610.000.000.00-23,74212.50%
GOOGL240119C001675002023-03-27 9:30AM EDT167.500.860.000.000.00-11,45812.50%
GOOGL240119C001700002023-03-28 2:42PM EDT170.000.560.000.000.00-1212,91112.50%
GOOGL240119C001725002023-03-24 10:50AM EDT172.500.770.000.000.00-22,30512.50%
GOOGL240119C001750002023-03-29 2:23PM EDT175.000.410.000.000.00-731,55512.50%
GOOGL240119C001775002023-03-16 2:40PM EDT177.500.440.000.000.00-132,53912.50%
GOOGL240119C001800002023-03-22 2:04PM EDT180.000.600.000.000.00-14,74012.50%
GOOGL240119C001825002023-03-29 9:58AM EDT182.500.350.000.000.00-153,10112.50%
GOOGL240119C001850002023-03-28 2:46PM EDT185.000.330.000.000.00-165,21212.50%
GOOGL240119C001875002023-03-16 9:53AM EDT187.500.270.000.000.00-381,37512.50%
GOOGL240119C001900002023-03-28 2:42PM EDT190.000.290.000.000.00-125,60012.50%
GOOGL240119C001925002023-03-06 2:09PM EDT192.500.220.000.000.00-262412.50%
GOOGL240119C001950002023-03-28 2:54PM EDT195.000.260.000.000.00-21,67412.50%
GOOGL240119C001975002023-03-22 9:30AM EDT197.500.350.000.000.00-11,37812.50%
GOOGL240119C002000002023-03-29 3:32PM EDT200.000.210.000.000.00-4111,07612.50%
GOOGL240119C002050002023-03-21 2:58PM EDT205.000.270.000.000.00-263,62412.50%
GOOGL240119C002100002023-03-21 11:49AM EDT210.000.210.000.000.00-492312.50%
GOOGL240119C002150002023-03-21 2:58PM EDT215.000.230.000.000.00-292,14812.50%
GOOGL240119C002200002023-03-23 11:16AM EDT220.000.200.000.000.00-149,80512.50%
GOOGL240119C002250002023-03-29 3:29PM EDT225.000.140.000.000.00-13106,10812.50%
GOOGL240119C010000002022-07-12 3:40PM EDT1,000.001,347.790.000.000.00-13950.00%
GOOGL240119C010400002022-07-11 2:53PM EDT1,040.001,357.350.000.000.00-31050.00%
GOOGL240119C010600002022-06-13 11:28AM EDT1,060.001,173.501,257.501,278.000.00-280.00%
GOOGL240119C010800002022-07-06 1:05PM EDT1,080.001,279.360.000.000.00-2850.00%
GOOGL240119C011000002022-07-05 10:59AM EDT1,100.001,163.440.000.000.00-1450.00%
GOOGL240119C012000002022-07-05 10:59AM EDT1,200.001,079.030.000.000.00-1250.00%
GOOGL240119C012200002022-04-26 3:56PM EDT1,220.001,257.881,032.501,050.500.00--40.00%
GOOGL240119C012400002022-07-07 9:31AM EDT1,240.001,164.000.000.000.00--150.00%
GOOGL240119C012600002022-07-06 1:05PM EDT1,260.001,125.630.000.000.00--250.00%
GOOGL240119C012800002022-05-27 9:55AM EDT1,280.001,039.001,180.001,198.600.00-1570.00%
GOOGL240119C013000002022-06-16 11:14AM EDT1,300.00975.001,045.001,064.000.00-1310.00%
GOOGL240119C013200002022-04-27 3:35PM EDT1,320.001,073.281,033.001,052.000.00-1540.00%
GOOGL240119C013400002022-04-27 3:35PM EDT1,340.001,056.981,016.501,036.000.00-190.00%
GOOGL240119C013600002022-05-19 12:32PM EDT1,360.001,005.06916.50936.000.00-4160.00%
GOOGL240119C013800002022-05-03 9:30AM EDT1,380.001,075.000.000.000.00-11050.00%
GOOGL240119C014000002022-06-24 2:48PM EDT1,400.001,063.000.000.000.00-1650.00%
GOOGL240119C014200002022-06-02 12:29PM EDT1,420.001,038.00888.50907.000.00-1100.00%
GOOGL240119C014400002022-03-23 1:02PM EDT1,440.001,440.231,083.001,101.000.00-6190.00%
GOOGL240119C014600002022-03-24 3:21PM EDT1,460.001,461.301,067.501,085.500.00-2140.00%
GOOGL240119C014800002022-05-31 3:54PM EDT1,480.00943.50846.00864.500.00-1250.00%
GOOGL240119C015000002022-07-05 2:44PM EDT1,500.00913.670.000.000.00-22650.00%
GOOGL240119C015200002022-06-24 10:17AM EDT1,520.00958.000.000.000.00-11450.00%
GOOGL240119C015400002022-03-24 3:40PM EDT1,540.001,392.831,004.501,022.500.00-1110.00%
GOOGL240119C015600002022-03-23 12:17PM EDT1,560.001,343.19989.001,007.000.00-26120.00%
GOOGL240119C015800002022-03-24 3:09PM EDT1,580.001,354.34973.50991.500.00-2100.00%
GOOGL240119C016000002022-07-08 10:52AM EDT1,600.00935.000.000.000.00-11250.00%
GOOGL240119C016200002022-06-30 10:46AM EDT1,620.00736.650.000.000.00-1350.00%
GOOGL240119C016400002022-06-30 12:51PM EDT1,640.00762.550.000.000.00-13250.00%
GOOGL240119C016600002022-04-20 1:09PM EDT1,660.00785.00713.00731.000.00-180.00%
GOOGL240119C016800002022-06-06 11:39AM EDT1,680.00862.76800.00818.000.00-280.00%
GOOGL240119C017000002022-07-06 3:45PM EDT1,700.00799.200.000.000.00-22950.00%
GOOGL240119C017200002022-06-06 2:41PM EDT1,720.00824.68769.50787.500.00-6140.00%
GOOGL240119C017400002022-07-11 9:44AM EDT1,740.00792.470.000.000.00-12650.00%
GOOGL240119C017600002022-06-09 12:59PM EDT1,760.00809.55826.00844.000.00-1510.00%
GOOGL240119C017800002022-07-06 12:47PM EDT1,780.00721.170.000.000.00-13550.00%
GOOGL240119C018000002022-07-11 12:54PM EDT1,800.00749.450.000.000.00-18250.00%
GOOGL240119C018200002022-06-13 1:53PM EDT1,820.00616.83661.50680.500.00-2310.00%
GOOGL240119C018400002022-06-14 3:39PM EDT1,840.00592.49618.00637.000.00-1440.00%
GOOGL240119C018600002022-07-11 1:51PM EDT1,860.00713.010.000.000.00-33950.00%
GOOGL240119C018800002022-06-23 11:57AM EDT1,880.00624.540.000.000.00-65450.00%
GOOGL240119C019000002022-07-08 1:13PM EDT1,900.00727.150.000.000.00-18350.00%
GOOGL240119C019200002022-06-23 11:49AM EDT1,920.00598.630.000.000.00-63550.00%
GOOGL240119C019400002022-07-06 11:27AM EDT1,940.00611.000.000.000.00-15550.00%
GOOGL240119C019600002022-07-14 2:34PM EDT1,960.00557.840.000.000.00-15150.00%
GOOGL240119C019800002022-07-01 2:09PM EDT1,980.00491.000.000.000.00-34650.00%
GOOGL240119C020000002022-07-08 10:13AM EDT2,000.00655.000.000.000.00-118150.00%
GOOGL240119C020500002022-06-23 11:41AM EDT2,050.00518.560.000.000.00-63350.00%
GOOGL240119C021000002022-07-15 3:56PM EDT2,100.00482.000.000.000.00-516450.00%
GOOGL240119C021500002022-07-15 3:56PM EDT2,150.00455.000.000.000.00-59850.00%
GOOGL240119C022000002022-07-14 10:51AM EDT2,200.00417.770.000.000.00-419850.00%
GOOGL240119C022500002022-07-15 3:57PM EDT2,250.00403.250.000.000.00-416950.00%
GOOGL240119C023000002022-07-15 3:57PM EDT2,300.00379.250.000.000.00-429350.00%
GOOGL240119C023500002022-07-13 12:02PM EDT2,350.00374.700.000.000.00-113350.00%
GOOGL240119C024000002022-07-11 11:45AM EDT2,400.00406.500.000.000.00-125350.00%
GOOGL240119C024500002022-07-14 10:31AM EDT2,450.00294.650.000.000.00-110350.00%
GOOGL240119C025000002022-07-15 3:57PM EDT2,500.00294.000.000.000.00-440950.00%
GOOGL240119C025500002022-07-13 9:35AM EDT2,550.00282.400.000.000.00-121450.00%
GOOGL240119C026000002022-07-13 2:34PM EDT2,600.00268.550.000.000.00-127650.00%
GOOGL240119C026500002022-07-15 3:52PM EDT2,650.00239.000.000.000.00-211650.00%
GOOGL240119C027000002022-07-15 9:53AM EDT2,700.00224.080.000.000.00-137150.00%
GOOGL240119C027400002022-07-14 12:45PM EDT2,740.00204.050.000.000.00-17250.00%
GOOGL240119C027500002022-07-13 12:10PM EDT2,750.00225.000.000.000.00-124850.00%
GOOGL240119C027600002022-07-14 12:45PM EDT2,760.00198.460.000.000.00-13450.00%
GOOGL240119C027700002022-07-06 9:30AM EDT2,770.00221.900.000.000.00-11750.00%
GOOGL240119C027800002022-07-07 10:35AM EDT2,780.00249.610.000.000.00-13150.00%
GOOGL240119C027900002022-06-21 12:28PM EDT2,790.00212.610.000.000.00-11050.00%
GOOGL240119C028000002022-07-12 3:11PM EDT2,800.00223.250.000.000.00-642050.00%
GOOGL240119C028100002022-07-07 10:35AM EDT2,810.00240.410.000.000.00-31450.00%
GOOGL240119C028200002022-06-02 3:25PM EDT2,820.00246.15161.50177.500.00-2460.00%
GOOGL240119C028300002022-06-02 3:25PM EDT2,830.00243.49159.00174.000.00-790.00%
GOOGL240119C028400002022-06-02 3:25PM EDT2,840.00239.96156.50172.000.00-6240.00%
GOOGL240119C028500002022-07-13 2:29PM EDT2,850.00190.870.000.000.00-19550.00%
GOOGL240119C028600002022-06-21 2:15PM EDT2,860.00189.740.000.000.00-22050.00%
GOOGL240119C028700002022-06-01 1:38PM EDT2,870.00209.10150.00165.500.00-1210.00%
GOOGL240119C028800002022-06-28 10:12AM EDT2,880.00201.500.000.000.00-21750.00%
GOOGL240119C028900002022-06-13 10:12AM EDT2,890.00166.07189.70203.500.00-1210.00%
GOOGL240119C029000002022-07-05 9:43AM EDT2,900.00135.500.000.000.00-524150.00%
GOOGL240119C029100002022-07-05 9:43AM EDT2,910.00133.500.000.000.00-24150.00%
GOOGL240119C029200002022-04-27 3:20PM EDT2,920.00200.00163.50179.000.00-1120.00%
GOOGL240119C029300002022-07-15 12:54PM EDT2,930.00161.600.000.000.00-22150.00%
GOOGL240119C029400002022-05-20 11:23AM EDT2,940.00139.39135.00150.200.00-8260.00%
GOOGL240119C029500002022-06-30 9:57AM EDT2,950.00139.200.000.000.00-18750.00%
GOOGL240119C029600002022-07-08 2:54PM EDT2,960.00220.510.000.000.00-28950.00%
GOOGL240119C029700002022-07-13 2:00PM EDT2,970.00161.000.000.000.00-111350.00%
GOOGL240119C029800002022-06-15 10:05AM EDT2,980.00145.70151.20165.400.00-1180.00%
GOOGL240119C029900002022-06-23 10:32AM EDT2,990.00155.820.000.000.00-116950.00%
GOOGL240119C030000002022-07-15 1:23PM EDT3,000.00148.040.000.000.00-164550.00%
GOOGL240119C030500002022-07-13 3:32PM EDT3,050.00144.190.000.000.00-16650.00%
GOOGL240119C031000002022-07-01 1:08PM EDT3,100.00106.700.000.000.00-413550.00%
GOOGL240119C031500002022-07-11 12:19PM EDT3,150.00156.800.000.000.00-115350.00%
GOOGL240119C032000002022-07-15 11:44AM EDT3,200.00116.000.000.000.00-220950.00%
GOOGL240119C032500002022-06-24 2:01PM EDT3,250.00132.500.000.000.00-15350.00%
GOOGL240119C033000002022-06-29 10:27AM EDT3,300.00103.000.000.000.00-117150.00%
GOOGL240119C033500002022-05-25 1:31PM EDT3,350.0072.81114.00129.500.00-87510.00%
GOOGL240119C034000002022-07-12 2:56PM EDT3,400.00101.800.000.000.00-858150.00%
GOOGL240119C034500002022-07-13 11:57AM EDT3,450.0088.000.000.000.00-17750.00%
GOOGL240119C035000002022-07-13 10:32AM EDT3,500.0083.730.000.000.00-31,71950.00%
GOOGL240119C035500002022-05-24 2:59PM EDT3,550.0056.4070.0079.000.00-2548414.31%
GOOGL240119C036000002022-07-15 3:36PM EDT3,600.0063.500.000.000.00-122850.00%
GOOGL240119C036500002022-07-14 10:47AM EDT3,650.0059.760.000.000.00-212650.00%
GOOGL240119C037000002022-07-01 1:22PM EDT3,700.0047.200.000.000.00-217350.00%
GOOGL240119C037500002022-07-14 3:20PM EDT3,750.0052.000.000.000.00-15650.00%
GOOGL240119C038000002022-07-01 12:31PM EDT3,800.0043.500.000.000.00-134850.00%
GOOGL240119C038500002022-07-08 12:08PM EDT3,850.0072.800.000.000.00-12250.00%
GOOGL240119C039000002022-07-13 1:31PM EDT3,900.0049.500.000.000.00-111950.00%
GOOGL240119C039500002022-07-15 11:25AM EDT3,950.0044.500.000.000.00-44250.00%
GOOGL240119C040000002022-07-15 11:58AM EDT4,000.0041.100.000.000.00-5249050.00%
GOOGL240119C041000002022-06-17 3:11PM EDT4,100.0033.900.000.000.00-515750.00%
GOOGL240119C042000002022-07-13 11:34AM EDT4,200.0033.100.000.000.00-16350.00%
GOOGL240119C043000002022-07-15 9:44AM EDT4,300.0030.660.000.000.00-17450.00%
GOOGL240119C044000002022-07-15 9:44AM EDT4,400.0027.650.000.000.00-154950.00%
GOOGL240119C045000002022-07-15 3:52PM EDT4,500.0022.700.000.000.00-55,44950.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240119P000450002023-03-28 9:30AM EDT45.000.340.000.000.00-62,67725.00%
GOOGL240119P000500002023-03-21 9:53AM EDT50.000.450.000.000.00-24,52512.50%
GOOGL240119P000520002023-03-29 10:31AM EDT52.000.580.000.000.00-501,28712.50%
GOOGL240119P000530002023-03-28 10:49AM EDT53.000.700.000.000.00-284512.50%
GOOGL240119P000540002023-03-27 1:06PM EDT54.000.680.000.000.00-141412.50%
GOOGL240119P000550002023-03-29 9:52AM EDT55.000.750.000.000.00-10080412.50%
GOOGL240119P000560002023-03-21 12:22PM EDT56.000.670.000.000.00-449912.50%
GOOGL240119P000570002023-03-29 10:53AM EDT57.000.870.000.000.00-202,98612.50%
GOOGL240119P000580002023-03-29 10:53AM EDT58.000.950.000.000.00-203,25912.50%
GOOGL240119P000590002023-03-29 12:53PM EDT59.000.960.000.000.00-32,85912.50%
GOOGL240119P000600002023-03-28 1:02PM EDT60.001.140.000.000.00-123,67212.50%
GOOGL240119P000610002023-03-23 12:52PM EDT61.000.950.000.000.00-201,14612.50%
GOOGL240119P000620002023-03-23 10:13AM EDT62.001.060.000.000.00-161,32812.50%
GOOGL240119P000630002023-03-29 10:44AM EDT63.001.340.000.000.00-22,20612.50%
GOOGL240119P000640002023-03-28 12:11PM EDT64.001.500.000.000.00-22,34512.50%
GOOGL240119P000650002023-03-29 3:55PM EDT65.001.480.000.000.00-24,38612.50%
GOOGL240119P000660002023-03-29 2:30PM EDT66.001.540.000.000.00-13,25512.50%
GOOGL240119P000670002023-03-23 10:14AM EDT67.001.460.000.000.00-441,31412.50%
GOOGL240119P000680002023-03-29 9:56AM EDT68.001.840.000.000.00-102,03212.50%
GOOGL240119P000690002023-03-29 12:31PM EDT69.001.900.000.000.00-71,82712.50%
GOOGL240119P000700002023-03-29 3:10PM EDT70.001.990.000.000.00-2049,7436.25%
GOOGL240119P000710002023-03-29 3:08PM EDT71.002.120.000.000.00-23,6706.25%
GOOGL240119P000720002023-03-27 12:37PM EDT72.002.250.000.000.00-192,9336.25%
GOOGL240119P000730002023-03-29 12:31PM EDT73.002.410.000.000.00-13,2636.25%
GOOGL240119P000740002023-03-29 3:15PM EDT74.002.530.000.000.00-52,9856.25%
GOOGL240119P000750002023-03-29 2:39PM EDT75.002.660.000.000.00-59,2006.25%
GOOGL240119P000760002023-03-27 2:19PM EDT76.002.810.000.000.00-992,4186.25%
GOOGL240119P000770002023-03-29 3:46PM EDT77.003.050.000.000.00-1961,2536.25%
GOOGL240119P000780002023-03-28 2:41PM EDT78.003.500.000.000.00-32,5686.25%
GOOGL240119P000790002023-03-27 10:56AM EDT79.003.200.000.000.00-152,1006.25%
GOOGL240119P000800002023-03-29 2:23PM EDT80.003.550.000.000.00-3,09426,0056.25%
GOOGL240119P000810002023-03-29 9:30AM EDT81.003.700.000.000.00-814,4516.25%
GOOGL240119P000820002023-03-29 3:54PM EDT82.003.990.000.000.00-282,8206.25%
GOOGL240119P000830002023-03-27 10:57AM EDT83.003.950.000.000.00-222,2936.25%
GOOGL240119P000840002023-03-29 12:48PM EDT84.004.400.000.000.00-812,8936.25%
GOOGL240119P000850002023-03-29 3:19PM EDT85.004.620.000.000.00-76212,8433.13%
GOOGL240119P000860002023-03-28 1:12PM EDT86.005.200.000.000.00-103.13%
GOOGL240119P000870002023-03-29 3:17PM EDT87.005.140.000.000.00-464,1633.13%
GOOGL240119P000880002023-03-29 3:55PM EDT88.005.500.000.000.00-1654,0323.13%
GOOGL240119P000890002023-03-27 3:45PM EDT89.005.600.000.000.00-53,2143.13%
GOOGL240119P000900002023-03-29 2:20PM EDT90.006.000.000.000.00-2203.13%
GOOGL240119P000910002023-03-27 10:56AM EDT91.005.950.000.000.00-22,2283.13%
GOOGL240119P000920002023-03-28 9:46AM EDT92.007.100.000.000.00-1803.13%
GOOGL240119P000930002023-03-28 1:33PM EDT93.007.400.000.000.00-1064,6053.13%
GOOGL240119P000940002023-03-28 9:45AM EDT94.007.900.000.000.00-143,5231.56%
GOOGL240119P000950002023-03-28 10:33AM EDT95.008.150.000.000.00-712,1151.56%
GOOGL240119P000960002023-03-29 12:28PM EDT96.007.970.000.000.00-501.56%
GOOGL240119P000970002023-03-29 3:41PM EDT97.008.350.000.000.00-362,3321.56%
GOOGL240119P000980002023-03-29 3:41PM EDT98.008.750.000.000.00-103,8720.78%
GOOGL240119P000990002023-03-28 12:51PM EDT99.009.750.000.000.00-15,5480.78%
GOOGL240119P001000002023-03-29 3:05PM EDT100.009.550.000.000.00-2,01312,9370.39%
GOOGL240119P001025002023-03-28 11:38AM EDT102.5011.150.000.000.00-13,6310.00%
GOOGL240119P001050002023-03-29 3:08PM EDT105.0011.860.000.000.00-1412,8500.00%
GOOGL240119P001075002023-03-29 11:19AM EDT107.5013.400.000.000.00-103,2350.00%
GOOGL240119P001100002023-03-29 3:53PM EDT110.0014.500.000.000.00-1298,5360.00%
GOOGL240119P001125002023-03-27 3:36PM EDT112.5015.450.000.000.00-1316,8250.00%
GOOGL240119P001150002023-03-29 3:52PM EDT115.0017.730.000.000.00-1,0009,9270.00%
GOOGL240119P001175002023-03-23 3:55PM EDT117.5017.350.000.000.00-14,6170.00%
GOOGL240119P001200002023-03-28 1:15PM EDT120.0021.900.000.000.00-196,6830.00%
GOOGL240119P001225002023-03-27 2:06PM EDT122.5022.450.000.000.00-7542,6880.00%
GOOGL240119P001250002023-03-27 12:09PM EDT125.0024.600.000.000.00-14,2480.00%
GOOGL240119P001275002023-03-16 9:52AM EDT127.5030.800.000.000.00-762,2790.00%
GOOGL240119P001300002023-03-23 3:48PM EDT130.0026.000.000.000.00-111500.00%
GOOGL240119P001325002023-03-01 4:20PM EDT132.5042.550.000.000.00-3,2254200.00%
GOOGL240119P001350002023-03-27 12:39PM EDT135.0032.600.000.000.00-11310.00%
GOOGL240119P001370002023-03-03 4:27PM EDT137.0043.250.000.000.00-26200.00%
GOOGL240119P001375002023-03-07 1:20PM EDT137.5042.770.000.000.00-200.00%
GOOGL240119P001380002023-02-07 2:44PM EDT138.0034.0044.5046.900.00-61054.20%
GOOGL240119P001385002023-02-07 1:40PM EDT138.5033.9845.0047.400.00-24054.49%
GOOGL240119P001390002023-02-07 4:09PM EDT139.0033.1045.6547.900.00-17054.99%
GOOGL240119P001395002023-02-07 4:04PM EDT139.5033.3546.5547.800.00-31054.97%
GOOGL240119P001400002023-03-24 2:01PM EDT140.0035.300.000.000.00-620.00%
GOOGL240119P001405002023-03-01 4:16PM EDT140.5050.600.000.000.00-93900.00%
GOOGL240119P001410002023-02-02 2:34PM EDT141.0034.6046.7547.800.00-2051.55%
GOOGL240119P001415002023-02-07 3:58PM EDT141.5035.1148.2049.850.00-2055.61%
GOOGL240119P001420002023-01-06 3:19PM EDT142.0055.3036.7537.950.00-600.00%
GOOGL240119P001425002022-12-21 4:34PM EDT142.5052.6543.9545.000.00-5,220039.77%
GOOGL240119P001430002022-12-16 12:19PM EDT143.0052.7049.1052.650.00-2057.46%
GOOGL240119P001435002023-01-25 4:09PM EDT143.5047.8053.7554.900.00-84066.32%
GOOGL240119P001440002022-11-29 12:21PM EDT144.0049.7054.6056.550.00-6068.73%
GOOGL240119P001445002022-12-20 11:31AM EDT144.5055.8551.2552.150.00-2056.21%
GOOGL240119P001450002023-02-03 10:41AM EDT145.0041.6550.8051.900.00-2053.86%
GOOGL240119P001455002022-11-22 2:50PM EDT145.5048.2256.6058.800.00-1,189071.30%
GOOGL240119P001460002022-11-22 3:15PM EDT146.0049.4157.1559.150.00-280071.42%
GOOGL240119P001465002023-01-30 3:05PM EDT146.5048.7955.6056.450.00-2064.15%
GOOGL240119P001470002023-01-30 3:11PM EDT147.0049.6356.0557.150.00-20064.63%
GOOGL240119P001475002023-01-30 3:06PM EDT147.5049.9756.7057.700.00-18065.18%
GOOGL240119P001480002022-10-26 3:05PM EDT148.0053.0249.9551.150.00-789044.72%
GOOGL240119P001485002023-01-26 2:57PM EDT148.5051.4158.8059.850.00-2068.95%
GOOGL240119P001490002023-01-30 3:01PM EDT149.0051.5458.0559.100.00-2065.58%
GOOGL240119P001495002022-11-25 10:34AM EDT149.5051.1559.0561.250.00-19068.95%
GOOGL240119P001500002023-03-28 12:17PM EDT150.0049.400.000.000.00-2000.00%
GOOGL240119P001525002022-11-23 4:38PM EDT152.5054.5562.0064.300.00-138070.44%
GOOGL240119P001550002022-12-06 10:54AM EDT155.0056.1568.0069.150.00-2080.00%
GOOGL240119P001575002022-09-21 3:34PM EDT157.5059.3056.0057.150.00-1032.42%
GOOGL240119P001600002023-03-29 9:39AM EDT160.0058.050.000.000.00-100.00%
GOOGL240119P001625002022-09-14 3:24PM EDT162.5057.4065.1066.200.00-570050.87%
GOOGL240119P001650002023-02-03 2:26PM EDT165.0059.5070.9071.800.00-6062.98%
GOOGL240119P001675002022-09-06 12:53PM EDT167.5060.2964.9065.850.00-300.00%
GOOGL240119P001700002022-09-20 3:24PM EDT170.0068.2469.5570.600.00-10042.37%
GOOGL240119P001725002023-02-21 11:54AM EDT172.5080.2066.3067.700.00-100.00%
GOOGL240119P001750002023-02-08 1:12PM EDT175.0076.3481.9084.650.00-2073.05%
GOOGL240119P001775002022-10-19 11:33AM EDT177.5077.9579.0581.000.00-2053.87%
GOOGL240119P001800002023-02-08 10:34AM EDT180.0078.4586.7089.300.00-3074.07%
GOOGL240119P001825002023-01-23 1:24PM EDT182.5082.4289.8591.850.00-2076.08%
GOOGL240119P001850002023-02-17 11:22AM EDT185.0090.8581.9084.850.00-1042.27%
GOOGL240119P001875002022-11-01 1:12PM EDT187.5095.5385.7087.350.00-2042.96%
GOOGL240119P001900002023-03-13 11:41AM EDT190.0098.460.000.000.00-1800.00%
GOOGL240119P001925002023-01-30 3:23PM EDT192.5095.22101.25103.050.00-2083.60%
GOOGL240119P001950002023-03-02 4:28PM EDT195.00103.340.000.000.00-400.00%
GOOGL240119P001975002023-02-09 4:28PM EDT197.50103.12105.30108.550.00-4084.56%
GOOGL240119P002000002023-03-16 3:40PM EDT200.0098.000.000.000.00-4500.00%
GOOGL240119P002050002023-02-09 4:23PM EDT205.00110.61112.60116.250.00-200086.93%
GOOGL240119P002100002023-02-24 2:01PM EDT210.00121.11102.65106.550.00-200.00%
GOOGL240119P002150002023-02-09 4:25PM EDT215.00120.59122.60126.250.00-198089.90%
GOOGL240119P002200002023-03-20 9:54AM EDT220.00119.880.000.000.00-400.00%
GOOGL240119P002250002023-03-20 9:38AM EDT225.00124.350.000.000.00-200.00%
GOOGL240119P010000002022-07-07 10:52AM EDT1,000.0017.000.000.000.00-11760.00%
GOOGL240119P010400002022-05-26 12:55PM EDT1,040.0027.7812.1025.500.00--30.00%
GOOGL240119P011000002022-06-28 3:56PM EDT1,100.0023.000.000.000.00-130.00%
GOOGL240119P011400002022-05-18 3:03PM EDT1,140.0029.4528.3037.600.00--10.00%
GOOGL240119P011600002022-06-17 12:28PM EDT1,160.0038.500.000.000.00-130.00%
GOOGL240119P011800002022-05-18 3:03PM EDT1,180.0032.8532.7041.500.00--10.00%
GOOGL240119P012000002022-07-14 3:01PM EDT1,200.0035.500.000.000.00-31160.00%
GOOGL240119P012200002022-07-08 12:13PM EDT1,220.0031.100.000.000.00-190.00%
GOOGL240119P012400002022-06-16 11:19AM EDT1,240.0049.9034.0043.500.00-10460.00%
GOOGL240119P012600002022-06-16 11:47AM EDT1,260.0052.7036.0046.000.00-2130.00%
GOOGL240119P012800002022-06-09 3:52PM EDT1,280.0039.3534.4040.900.00-11330.00%
GOOGL240119P013000002022-07-14 10:04AM EDT1,300.0051.150.000.000.00-1260.00%
GOOGL240119P013200002022-06-16 9:30AM EDT1,320.0058.0043.5053.500.00-21310.00%
GOOGL240119P013400002022-05-05 12:05PM EDT1,340.0046.6043.5053.500.00-1140.00%
GOOGL240119P013600002022-04-06 11:00AM EDT1,360.0027.9748.2056.500.00-280.00%
GOOGL240119P013800002022-04-11 3:56PM EDT1,380.0037.0057.7066.000.00-2660.00%
GOOGL240119P014000002022-07-13 9:32AM EDT1,400.0061.000.000.000.00-1400.00%
GOOGL240119P014200002022-07-14 1:30PM EDT1,420.0066.800.000.000.00-1720.00%
GOOGL240119P014400002022-05-24 2:55PM EDT1,440.0086.3059.5069.500.00-130.00%
GOOGL240119P014600002022-06-23 11:51AM EDT1,460.0067.280.000.000.00-4810.00%
GOOGL240119P014800002022-05-23 10:06AM EDT1,480.0079.0065.7075.700.00-21310.00%
GOOGL240119P015000002022-07-14 9:36AM EDT1,500.0081.700.000.000.00-11760.00%
GOOGL240119P015200002022-05-19 1:24PM EDT1,520.0085.3087.0095.200.00-26230.00%
GOOGL240119P015400002022-05-26 10:39AM EDT1,540.00100.6458.5072.900.00-36380.00%
GOOGL240119P015600002022-06-27 12:17PM EDT1,560.0074.900.000.000.00-2170.00%
GOOGL240119P015800002022-07-11 2:39PM EDT1,580.0084.900.000.000.00-2110.00%
GOOGL240119P016000002022-06-30 10:31AM EDT1,600.00111.050.000.000.00-1810.00%
GOOGL240119P016200002022-06-15 11:47AM EDT1,620.00110.0093.00107.500.00-130.00%
GOOGL240119P016400002022-05-09 2:44PM EDT1,640.00110.0087.3096.000.00-1110.00%
GOOGL240119P016600002022-06-29 1:23PM EDT1,660.00108.840.000.000.00-2920.00%
GOOGL240119P016800002022-05-12 1:32PM EDT1,680.00131.33111.00125.400.00-170.00%
GOOGL240119P017000002022-07-07 2:00PM EDT1,700.00102.900.000.000.00-2760.00%
GOOGL240119P017200002022-07-08 12:24PM EDT1,720.00104.900.000.000.00-1660.00%
GOOGL240119P017400002022-05-24 1:12PM EDT1,740.00163.74118.00129.000.00-490.00%
GOOGL240119P017600002022-07-14 11:42AM EDT1,760.00134.600.000.000.00-140.00%
GOOGL240119P017800002022-04-21 3:03PM EDT1,780.00106.74145.00161.000.00-780.00%
GOOGL240119P018000002022-06-27 1:18PM EDT1,800.00125.000.000.000.00-11070.00%
GOOGL240119P018200002022-07-15 11:58AM EDT1,820.00149.360.000.000.00-4100.00%
GOOGL240119P018400002022-05-24 9:52AM EDT1,840.00193.41147.90162.000.00-180.00%
GOOGL240119P018600002022-04-29 3:09PM EDT1,860.00155.50155.50171.500.00-16480.00%
GOOGL240119P018800002022-06-28 12:19PM EDT1,880.00162.100.000.000.00-6150.00%
GOOGL240119P019000002022-07-07 2:36PM EDT1,900.00150.350.000.000.00-22370.00%
GOOGL240119P019200002022-05-20 11:48AM EDT1,920.00205.15199.50215.500.00-1140.00%
GOOGL240119P019400002022-07-06 9:37AM EDT1,940.00190.120.000.000.00-150.00%
GOOGL240119P019600002022-07-06 9:37AM EDT1,960.00196.420.000.000.00-1210.00%
GOOGL240119P019800002022-07-07 2:05PM EDT1,980.00174.020.000.000.00-1110.00%
GOOGL240119P020000002022-07-15 3:10PM EDT2,000.00208.230.000.000.00-63620.00%
GOOGL240119P020500002022-07-14 10:03AM EDT2,050.00247.310.000.000.00-2650.00%
GOOGL240119P021000002022-07-14 1:11PM EDT2,100.00266.000.000.000.00-12280.00%
GOOGL240119P021500002022-06-30 10:52AM EDT2,150.00299.160.000.000.00-61330.00%
GOOGL240119P022000002022-07-15 10:41AM EDT2,200.00287.570.000.000.00-53310.00%
GOOGL240119P022500002022-07-11 3:02PM EDT2,250.00289.510.000.000.00-11450.00%
GOOGL240119P023000002022-07-15 10:41AM EDT2,300.00335.430.000.000.00-24590.00%
GOOGL240119P023500002022-07-15 12:24PM EDT2,350.00366.680.000.000.00-21380.00%
GOOGL240119P024000002022-07-15 12:24PM EDT2,400.00393.670.000.000.00-22360.00%
GOOGL240119P024500002022-06-28 3:00PM EDT2,450.00414.380.000.000.00-2900.00%
GOOGL240119P025000002022-07-07 2:32PM EDT2,500.00393.800.000.000.00-21960.00%
GOOGL240119P025500002022-07-12 3:49PM EDT2,550.00465.000.000.000.00-11080.00%
GOOGL240119P026000002022-07-15 3:36PM EDT2,600.00517.690.000.000.00-11680.00%
GOOGL240119P026500002022-06-23 11:19AM EDT2,650.00544.660.000.000.00-2700.00%
GOOGL240119P027000002022-07-06 9:32AM EDT2,700.00567.200.000.000.00-12430.00%
GOOGL240119P027400002022-05-24 2:18PM EDT2,740.00715.83601.50620.000.00-71310.00%
GOOGL240119P027500002022-06-30 10:46AM EDT2,750.00679.150.000.000.00-61340.00%
GOOGL240119P027600002022-06-30 9:54AM EDT2,760.00684.170.000.000.00-2150.00%
GOOGL240119P027700002022-04-22 9:55AM EDT2,770.00515.00673.50692.500.00-1140.00%
GOOGL240119P027800002022-06-21 12:30PM EDT2,780.00644.920.000.000.00-1730.00%
GOOGL240119P027900002022-06-07 2:50PM EDT2,790.00595.30563.00580.000.00-2100.00%
GOOGL240119P028000002022-06-24 10:18AM EDT2,800.00594.030.000.000.00-101870.00%
GOOGL240119P028100002022-04-19 3:53PM EDT2,810.00464.10685.50703.500.00-2170.00%
GOOGL240119P028200002022-03-28 11:42AM EDT2,820.00391.50653.00670.500.00-190.00%
GOOGL240119P028300002022-03-14 3:59PM EDT2,830.00562.640.000.000.00-100.00%
GOOGL240119P028400002022-05-24 10:25AM EDT2,840.00839.28670.50689.500.00-580.00%
GOOGL240119P028500002022-06-13 3:02PM EDT2,850.00781.15683.50702.000.00-2580.00%
GOOGL240119P028600002022-06-23 2:02PM EDT2,860.00717.000.000.000.00-290.00%
GOOGL240119P028700002022-05-09 10:32AM EDT2,870.00711.88638.00656.000.00-1100.00%
GOOGL240119P028800002022-06-28 2:16PM EDT2,880.00709.060.000.000.00-8260.00%
GOOGL240119P028900002022-06-28 2:14PM EDT2,890.00718.400.000.000.00-3500.00%
GOOGL240119P029000002022-07-07 10:00AM EDT2,900.00678.300.000.000.00-3690.00%
GOOGL240119P029100002022-06-23 12:50PM EDT2,910.00753.240.000.000.00-12140.00%
GOOGL240119P029200002022-06-23 12:51PM EDT2,920.00762.600.000.000.00-24210.00%
GOOGL240119P029300002022-06-23 1:55PM EDT2,930.00773.000.000.000.00-14700.00%
GOOGL240119P029400002022-06-23 1:55PM EDT2,940.00780.910.000.000.00-10590.00%
GOOGL240119P029500002022-06-23 1:57PM EDT2,950.00790.490.000.000.00-10150.00%
GOOGL240119P029600002022-07-14 3:55PM EDT2,960.00805.000.000.000.00-9740.00%
GOOGL240119P029700002022-06-23 1:57PM EDT2,970.00805.740.000.000.00-8160.00%
GOOGL240119P029800002022-06-23 11:58AM EDT2,980.00798.970.000.000.00-4200.00%
GOOGL240119P029900002022-06-13 12:12PM EDT2,990.00883.50796.00814.000.00-11070.00%
GOOGL240119P030000002022-07-11 9:33AM EDT3,000.00736.500.000.000.00-12060.00%
GOOGL240119P030500002022-06-28 3:00PM EDT3,050.00845.120.000.000.00-260.00%
GOOGL240119P031000002022-07-06 3:53PM EDT3,100.00865.940.000.000.00-1290.00%
GOOGL240119P031500002022-07-06 3:53PM EDT3,150.00908.250.000.000.00-180.00%
GOOGL240119P032000002022-06-24 2:25PM EDT3,200.00911.050.000.000.00-3480.00%
GOOGL240119P032500002022-06-15 2:39PM EDT3,250.001,072.501,025.001,043.500.00-1200.00%
GOOGL240119P033000002022-06-10 12:34PM EDT3,300.001,102.75944.00962.000.00-1150.00%
GOOGL240119P033500002022-06-08 1:53PM EDT3,350.001,035.90988.001,006.000.00-420.00%
GOOGL240119P034000002022-06-15 12:10PM EDT3,400.001,224.271,164.501,183.500.00-15220.00%
GOOGL240119P034500002022-06-07 2:54PM EDT3,450.001,133.201,090.001,108.000.00-2100.00%
GOOGL240119P035000002022-06-02 12:42PM EDT3,500.001,175.001,320.501,339.000.00-1150.00%
GOOGL240119P035500002022-05-12 1:03PM EDT3,550.001,318.971,320.101,341.500.00-220.00%
GOOGL240119P036000002022-05-12 1:02PM EDT3,600.001,363.591,372.501,392.000.00-480.00%
GOOGL240119P036500002022-05-13 11:19AM EDT3,650.001,304.751,421.001,440.000.00-1020.00%
GOOGL240119P037000002022-06-15 11:16AM EDT3,700.001,530.001,456.001,475.000.00-110.00%
GOOGL240119P037500002022-05-13 2:29PM EDT3,750.001,451.321,519.001,538.000.00-1010.00%
GOOGL240119P038000002022-06-13 12:22PM EDT3,800.001,644.141,550.501,570.500.00-100.00%
GOOGL240119P038500002022-05-12 1:03PM EDT3,850.001,608.011,617.501,637.000.00-800.00%
GOOGL240119P039000002022-05-24 1:18PM EDT3,900.001,813.251,644.501,664.000.00-200.00%
GOOGL240119P039500002022-03-30 12:10PM EDT3,950.001,157.101,659.001,678.000.00-2230.00%
GOOGL240119P040000002022-05-19 10:58AM EDT4,000.001,761.361,848.001,867.500.00-200.00%
GOOGL240119P041000002022-05-18 10:53AM EDT4,100.001,809.881,983.002,003.000.00-400.00%
GOOGL240119P042000002022-05-12 1:10PM EDT4,200.001,961.501,967.001,987.000.00-200.00%
GOOGL240119P043000002022-04-07 1:00PM EDT4,300.001,610.981,977.001,995.500.00-470.00%
GOOGL240119P044000002022-03-30 12:43PM EDT4,400.001,564.352,107.002,126.500.00-2310.00%
GOOGL240119P045000002022-05-24 11:32AM EDT4,500.002,420.002,244.502,264.000.00-300.00%