Deutsche Märkte öffnen in 8 Stunden 23 Minuten
Nikkei 225
27.885,87 +65,47 (+0,24%) Dow Jones 30
33.596,34 -350,76 (-1,03%) BTC-EUR
16.323,07 -5,04 (-0,03%) CMC Crypto 200
400,49 -1,32 (-0,33%) Nasdaq Compositive
11.014,89 -225,05 (-2,00%) S&P 500
3.941,26 -57,58 (-1,44%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240119C00045000 | 2022-12-06 12:15PM EST | 45.00 | 55.59 | 55.05 | 55.90 | -2.62 | -4.50% | 348 | 941 | 68.92% |
| GOOGL240119C00050000 | 2022-11-30 11:51AM EST | 50.00 | 50.16 | 50.50 | 51.60 | 0.00 | - | 1 | 1,929 | 64.57% |
| GOOGL240119C00052000 | 2022-11-28 3:02PM EST | 52.00 | 48.35 | 48.85 | 49.70 | 0.00 | - | 2 | 1,263 | 62.81% |
| GOOGL240119C00053000 | 2022-12-01 10:27AM EST | 53.00 | 51.81 | 48.05 | 49.30 | 0.00 | - | 2 | 229 | 63.45% |
| GOOGL240119C00054000 | 2022-11-08 9:48AM EST | 54.00 | 40.14 | 46.85 | 48.05 | 0.00 | - | 2 | 445 | 60.80% |
| GOOGL240119C00055000 | 2022-11-25 12:49PM EST | 55.00 | 47.20 | 46.30 | 46.85 | 0.00 | - | 4 | 270 | 60.00% |
| GOOGL240119C00056000 | 2022-11-28 11:22AM EST | 56.00 | 45.33 | 45.55 | 45.95 | 0.00 | - | 2 | 138 | 59.45% |
| GOOGL240119C00057000 | 2022-11-08 9:38AM EST | 57.00 | 37.86 | 44.55 | 45.40 | 0.00 | - | 2 | 94 | 59.12% |
| GOOGL240119C00058000 | 2022-11-08 9:38AM EST | 58.00 | 36.89 | 43.70 | 44.30 | 0.00 | - | 4 | 16 | 57.83% |
| GOOGL240119C00059000 | 2022-11-01 2:36PM EST | 59.00 | 37.87 | 46.60 | 47.60 | 0.00 | - | 328 | 158 | 74.15% |
| GOOGL240119C00060000 | 2022-11-30 1:46PM EST | 60.00 | 42.95 | 41.60 | 42.65 | 0.00 | - | 2 | 238 | 55.65% |
| GOOGL240119C00061000 | 2022-12-05 1:53PM EST | 61.00 | 44.10 | 41.00 | 42.25 | 0.00 | - | 22 | 94 | 56.49% |
| GOOGL240119C00062000 | 2022-11-02 9:22AM EST | 62.00 | 34.68 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| GOOGL240119C00063000 | 2022-11-15 11:59AM EST | 63.00 | 42.79 | 39.35 | 40.50 | 0.00 | - | 1 | 122 | 55.03% |
| GOOGL240119C00064000 | 2022-11-30 1:34PM EST | 64.00 | 39.00 | 38.75 | 39.70 | 0.00 | - | 4 | 1,140 | 54.90% |
| GOOGL240119C00065000 | 2022-12-01 11:50AM EST | 65.00 | 42.15 | 37.50 | 38.75 | 0.00 | - | 4 | 599 | 53.15% |
| GOOGL240119C00066000 | 2022-11-30 1:34PM EST | 66.00 | 37.40 | 37.25 | 37.75 | 0.00 | - | 2 | 1,084 | 53.29% |
| GOOGL240119C00067000 | 2022-12-05 9:45AM EST | 67.00 | 40.75 | 35.90 | 37.45 | 0.00 | - | 1 | 181 | 52.62% |
| GOOGL240119C00068000 | 2022-11-28 11:36AM EST | 68.00 | 35.50 | 35.60 | 36.20 | 0.00 | - | 2 | 299 | 52.14% |
| GOOGL240119C00069000 | 2022-11-30 2:07PM EST | 69.00 | 37.09 | 34.90 | 35.80 | 0.00 | - | 2 | 202 | 52.46% |
| GOOGL240119C00070000 | 2022-12-06 1:28PM EST | 70.00 | 34.70 | 33.75 | 35.25 | -2.43 | -6.54% | 1 | 248 | 51.67% |
| GOOGL240119C00071000 | 2022-11-30 9:57AM EST | 71.00 | 32.62 | 33.40 | 33.90 | 0.00 | - | 10 | 213 | 50.87% |
| GOOGL240119C00072000 | 2022-12-06 12:28PM EST | 72.00 | 33.23 | 32.50 | 33.60 | -0.77 | -2.26% | 1 | 491 | 50.92% |
| GOOGL240119C00073000 | 2022-12-01 9:51AM EST | 73.00 | 36.54 | 31.40 | 32.35 | 0.00 | - | 2 | 586 | 50.61% |
| GOOGL240119C00074000 | 2022-11-28 10:08AM EST | 74.00 | 31.31 | 31.20 | 31.60 | 0.00 | - | 2 | 502 | 50.11% |
| GOOGL240119C00075000 | 2022-12-02 2:20PM EST | 75.00 | 33.12 | 30.40 | 30.85 | 0.00 | - | 4 | 764 | 49.60% |
| GOOGL240119C00076000 | 2022-12-01 2:50PM EST | 76.00 | 33.49 | 29.55 | 30.60 | 0.00 | - | 4 | 434 | 50.66% |
| GOOGL240119C00077000 | 2022-11-23 3:05PM EST | 77.00 | 30.60 | 28.90 | 29.90 | 0.00 | - | 2 | 291 | 50.25% |
| GOOGL240119C00078000 | 2022-11-16 10:43AM EST | 78.00 | 30.30 | 27.60 | 29.45 | 0.00 | - | 2 | 388 | 50.59% |
| GOOGL240119C00079000 | 2022-12-06 10:04AM EST | 79.00 | 28.53 | 27.15 | 28.00 | +1.18 | +4.31% | 1 | 517 | 47.87% |
| GOOGL240119C00080000 | 2022-12-06 9:30AM EST | 80.00 | 29.05 | 26.70 | 27.40 | -0.75 | -2.52% | 20 | 838 | 47.74% |
| GOOGL240119C00081000 | 2022-11-28 2:15PM EST | 81.00 | 25.55 | 26.05 | 27.10 | 0.00 | - | 1 | 327 | 48.46% |
| GOOGL240119C00082000 | 2022-12-05 12:26PM EST | 82.00 | 28.25 | 24.85 | 26.00 | 0.00 | - | 6 | 1,345 | 46.82% |
| GOOGL240119C00083000 | 2022-11-29 10:22AM EST | 83.00 | 23.85 | 24.85 | 25.30 | 0.00 | - | 2 | 266 | 46.34% |
| GOOGL240119C00084000 | 2022-11-30 1:45PM EST | 84.00 | 25.00 | 24.10 | 24.70 | 0.00 | - | 2 | 409 | 46.12% |
| GOOGL240119C00085000 | 2022-12-01 3:27PM EST | 85.00 | 26.94 | 23.50 | 24.05 | 0.00 | - | 12 | 1,358 | 45.75% |
| GOOGL240119C00086000 | 2022-12-06 10:52AM EST | 86.00 | 23.72 | 22.95 | 23.40 | +0.62 | +2.68% | 40 | 285 | 45.35% |
| GOOGL240119C00087000 | 2022-12-01 11:07AM EST | 87.00 | 25.87 | 22.20 | 23.50 | 0.00 | - | 2 | 580 | 46.98% |
| GOOGL240119C00088000 | 2022-12-05 1:25PM EST | 88.00 | 24.22 | 21.70 | 22.15 | 0.00 | - | 1 | 913 | 44.65% |
| GOOGL240119C00089000 | 2022-12-02 1:21PM EST | 89.00 | 23.53 | 20.75 | 21.50 | 0.00 | - | 1 | 596 | 44.20% |
| GOOGL240119C00090000 | 2022-12-06 1:09PM EST | 90.00 | 21.00 | 20.20 | 20.85 | -2.25 | -9.68% | 13 | 1,962 | 43.74% |
| GOOGL240119C00091000 | 2022-12-02 11:46AM EST | 91.00 | 22.45 | 19.95 | 20.30 | 0.00 | - | 2 | 578 | 43.52% |
| GOOGL240119C00092000 | 2022-12-05 1:58PM EST | 92.00 | 21.20 | 18.90 | 19.80 | 0.00 | - | 1 | 889 | 43.42% |
| GOOGL240119C00093000 | 2022-12-02 12:00PM EST | 93.00 | 20.57 | 18.60 | 19.10 | -0.44 | -2.09% | 20 | 325 | 42.77% |
| GOOGL240119C00094000 | 2022-12-06 3:17PM EST | 94.00 | 18.15 | 18.20 | 18.65 | -2.43 | -11.81% | 24 | 449 | 42.76% |
| GOOGL240119C00095000 | 2022-12-06 2:14PM EST | 95.00 | 17.92 | 17.25 | 17.95 | -1.38 | -7.15% | 7 | 2,629 | 42.08% |
| GOOGL240119C00096000 | 2022-12-06 2:20PM EST | 96.00 | 17.25 | 17.10 | 17.40 | -2.00 | -10.39% | 2 | 1,656 | 41.77% |
| GOOGL240119C00097000 | 2022-12-06 3:35PM EST | 97.00 | 16.58 | 16.45 | 16.85 | -1.77 | -9.65% | 7 | 871 | 41.43% |
| GOOGL240119C00098000 | 2022-12-06 3:52PM EST | 98.00 | 16.20 | 16.00 | 16.40 | -1.55 | -8.73% | 40 | 2,679 | 41.33% |
| GOOGL240119C00099000 | 2022-12-06 2:16PM EST | 99.00 | 15.80 | 15.60 | 15.85 | -1.52 | -8.78% | 7 | 2,106 | 40.96% |
| GOOGL240119C00100000 | 2022-12-06 3:47PM EST | 100.00 | 15.25 | 15.10 | 15.40 | -1.51 | -9.01% | 39 | 7,404 | 40.81% |
| GOOGL240119C00102500 | 2022-12-06 2:15PM EST | 102.50 | 14.10 | 13.90 | 14.15 | -1.72 | -10.87% | 10 | 5,419 | 40.05% |
| GOOGL240119C00105000 | 2022-12-06 10:43AM EST | 105.00 | 13.20 | 12.80 | 13.10 | -1.12 | -7.82% | 23 | 9,249 | 39.66% |
| GOOGL240119C00107500 | 2022-12-06 3:53PM EST | 107.50 | 11.85 | 11.75 | 12.00 | -1.13 | -8.71% | 11 | 3,639 | 39.02% |
| GOOGL240119C00110000 | 2022-12-06 3:58PM EST | 110.00 | 10.90 | 10.35 | 11.15 | -1.47 | -11.88% | 21 | 6,165 | 38.86% |
| GOOGL240119C00112500 | 2022-12-06 3:59PM EST | 112.50 | 9.90 | 9.80 | 10.05 | -1.10 | -10.00% | 38 | 2,804 | 37.96% |
| GOOGL240119C00115000 | 2022-12-06 3:36PM EST | 115.00 | 8.95 | 9.00 | 9.15 | -1.13 | -11.21% | 32 | 5,440 | 37.43% |
| GOOGL240119C00117500 | 2022-12-05 2:14PM EST | 117.50 | 9.35 | 8.20 | 8.60 | 0.00 | - | 36 | 2,779 | 37.67% |
| GOOGL240119C00120000 | 2022-12-06 3:44PM EST | 120.00 | 7.52 | 7.40 | 7.65 | -0.78 | -9.40% | 64 | 6,989 | 36.76% |
| GOOGL240119C00122500 | 2022-12-06 10:38AM EST | 122.50 | 7.22 | 6.75 | 6.90 | -0.83 | -10.31% | 2 | 3,206 | 36.24% |
| GOOGL240119C00125000 | 2022-12-06 1:55PM EST | 125.00 | 6.31 | 6.10 | 6.30 | -0.66 | -9.47% | 3 | 8,801 | 35.99% |
| GOOGL240119C00127500 | 2022-12-06 1:43PM EST | 127.50 | 5.78 | 5.55 | 5.70 | -0.92 | -13.73% | 44 | 5,275 | 35.63% |
| GOOGL240119C00130000 | 2022-12-06 3:57PM EST | 130.00 | 5.10 | 5.00 | 5.20 | -0.60 | -10.53% | 58 | 13,179 | 35.44% |
| GOOGL240119C00132500 | 2022-12-05 10:57AM EST | 132.50 | 5.68 | 4.55 | 4.70 | 0.00 | - | 7 | 2,196 | 35.14% |
| GOOGL240119C00135000 | 2022-12-06 2:32PM EST | 135.00 | 4.15 | 4.10 | 4.35 | -0.69 | -14.26% | 13 | 10,157 | 35.21% |
| GOOGL240119C00137000 | 2022-12-05 12:38PM EST | 137.00 | 4.53 | 3.75 | 3.95 | 0.00 | - | 5 | 1,253 | 34.80% |
| GOOGL240119C00137500 | 2022-12-06 9:30AM EST | 137.50 | 4.30 | 3.70 | 3.90 | -0.18 | -4.02% | 40 | 4,183 | 34.85% |
| GOOGL240119C00138000 | 2022-12-06 9:30AM EST | 138.00 | 4.20 | 3.65 | 3.80 | -0.26 | -5.83% | 40 | 5,623 | 34.73% |
| GOOGL240119C00138500 | 2022-12-01 10:37AM EST | 138.50 | 4.69 | 3.55 | 3.75 | 0.00 | - | 2 | 1,877 | 34.77% |
| GOOGL240119C00139000 | 2022-12-06 2:14PM EST | 139.00 | 3.63 | 3.50 | 3.65 | -0.47 | -11.46% | 2 | 665 | 34.64% |
| GOOGL240119C00139500 | 2022-11-30 12:45PM EST | 139.50 | 3.54 | 3.40 | 3.60 | 0.00 | - | 10 | 695 | 34.68% |
| GOOGL240119C00140000 | 2022-12-06 12:02PM EST | 140.00 | 3.50 | 3.35 | 3.55 | -0.25 | -6.67% | 80 | 12,042 | 34.72% |
| GOOGL240119C00140500 | 2022-12-06 3:00PM EST | 140.50 | 3.45 | 3.25 | 3.50 | -0.26 | -7.01% | 37 | 1,220 | 34.74% |
| GOOGL240119C00141000 | 2022-12-06 12:32PM EST | 141.00 | 3.45 | 3.20 | 3.45 | -0.41 | -10.62% | 34 | 724 | 34.77% |
| GOOGL240119C00141500 | 2022-12-06 9:33AM EST | 141.50 | 3.65 | 3.20 | 3.40 | -0.19 | -4.95% | 4 | 973 | 34.80% |
| GOOGL240119C00142000 | 2022-12-05 12:32PM EST | 142.00 | 3.80 | 3.05 | 3.35 | 0.00 | - | 3 | 627 | 34.82% |
| GOOGL240119C00142500 | 2022-12-06 11:30AM EST | 142.50 | 3.25 | 3.00 | 3.30 | -0.45 | -12.16% | 20 | 2,156 | 34.84% |
| GOOGL240119C00143000 | 2022-12-06 1:44PM EST | 143.00 | 3.16 | 2.94 | 3.20 | -0.43 | -11.98% | 1 | 952 | 34.67% |
| GOOGL240119C00143500 | 2022-12-06 3:24PM EST | 143.50 | 3.00 | 2.90 | 3.15 | -0.55 | -15.49% | 52 | 688 | 34.69% |
| GOOGL240119C00144000 | 2022-12-06 10:53AM EST | 144.00 | 3.10 | 2.84 | 3.10 | -0.40 | -11.43% | 2 | 656 | 34.70% |
| GOOGL240119C00144500 | 2022-12-06 11:00AM EST | 144.50 | 2.98 | 2.82 | 3.05 | -0.43 | -12.61% | 4 | 1,113 | 34.71% |
| GOOGL240119C00145000 | 2022-12-06 3:34PM EST | 145.00 | 2.82 | 2.70 | 2.97 | -0.58 | -17.06% | 3 | 4,644 | 34.60% |
| GOOGL240119C00145500 | 2022-12-06 3:48PM EST | 145.50 | 2.81 | 2.68 | 2.96 | -0.48 | -14.59% | 13 | 1,450 | 34.74% |
| GOOGL240119C00146000 | 2022-12-06 12:05PM EST | 146.00 | 2.81 | 2.61 | 2.89 | -0.42 | -13.00% | 3 | 676 | 34.67% |
| GOOGL240119C00146500 | 2022-12-06 10:44AM EST | 146.50 | 2.82 | 2.54 | 2.85 | +0.25 | +9.73% | 3 | 833 | 34.69% |
| GOOGL240119C00147000 | 2022-12-06 10:51AM EST | 147.00 | 2.78 | 2.50 | 2.78 | -0.33 | -10.61% | 1 | 783 | 34.61% |
| GOOGL240119C00147500 | 2022-12-06 3:37PM EST | 147.50 | 2.56 | 2.39 | 2.75 | -0.57 | -18.21% | 3 | 2,315 | 34.67% |
| GOOGL240119C00148000 | 2022-12-06 12:17PM EST | 148.00 | 2.60 | 2.41 | 2.68 | -0.52 | -16.67% | 20 | 1,799 | 34.58% |
| GOOGL240119C00148500 | 2022-12-06 2:56PM EST | 148.50 | 2.52 | 2.29 | 2.69 | -0.73 | -22.46% | 9 | 2,452 | 34.80% |
| GOOGL240119C00149000 | 2022-12-05 1:52PM EST | 149.00 | 2.75 | 2.28 | 2.62 | 0.00 | - | 33 | 1,408 | 34.69% |
| GOOGL240119C00149500 | 2022-12-05 9:48AM EST | 149.50 | 2.95 | 2.26 | 2.59 | 0.00 | - | 364 | 3,375 | 34.75% |
| GOOGL240119C00150000 | 2022-12-06 12:37PM EST | 150.00 | 2.42 | 2.31 | 2.48 | -0.20 | -7.63% | 47 | 17,263 | 34.49% |
| GOOGL240119C00152500 | 2022-12-05 1:40PM EST | 152.50 | 2.57 | 2.05 | 2.28 | 0.00 | - | 20 | 2,678 | 34.49% |
| GOOGL240119C00155000 | 2022-12-06 9:38AM EST | 155.00 | 2.18 | 1.83 | 2.09 | -0.14 | -6.03% | 2 | 2,933 | 34.47% |
| GOOGL240119C00157500 | 2022-12-02 10:55AM EST | 157.50 | 2.10 | 1.65 | 1.95 | 0.00 | - | 42 | 3,685 | 34.62% |
| GOOGL240119C00160000 | 2022-12-02 2:40PM EST | 160.00 | 1.97 | 1.55 | 1.92 | 0.00 | - | 22 | 5,730 | 35.24% |
| GOOGL240119C00162500 | 2022-12-06 12:32PM EST | 162.50 | 1.59 | 1.40 | 1.64 | -0.21 | -11.67% | 56 | 3,950 | 34.60% |
| GOOGL240119C00165000 | 2022-12-06 10:53AM EST | 165.00 | 1.47 | 1.29 | 1.55 | -0.29 | -16.48% | 4 | 3,629 | 34.83% |
| GOOGL240119C00167500 | 2022-12-06 9:57AM EST | 167.50 | 1.30 | 1.20 | 1.42 | -0.21 | -13.91% | 2 | 1,321 | 34.80% |
| GOOGL240119C00170000 | 2022-12-06 3:35PM EST | 170.00 | 1.20 | 1.08 | 1.40 | -0.20 | -14.29% | 20 | 12,553 | 35.35% |
| GOOGL240119C00172500 | 2022-12-05 3:44PM EST | 172.50 | 1.21 | 0.84 | 1.49 | 0.00 | - | 18 | 2,422 | 36.52% |
| GOOGL240119C00175000 | 2022-12-06 12:29PM EST | 175.00 | 1.08 | 1.00 | 1.08 | -0.10 | -8.47% | 5 | 31,586 | 34.64% |
| GOOGL240119C00177500 | 2022-12-02 12:57PM EST | 177.50 | 1.13 | 0.63 | 1.36 | 0.00 | - | 8 | 2,383 | 37.05% |
| GOOGL240119C00180000 | 2022-12-06 3:12PM EST | 180.00 | 0.90 | 0.61 | 1.27 | 0.00 | - | 1 | 4,488 | 37.10% |
| GOOGL240119C00182500 | 2022-12-02 11:57AM EST | 182.50 | 0.96 | 0.58 | 1.15 | 0.00 | - | 10 | 3,121 | 36.91% |
| GOOGL240119C00185000 | 2022-12-06 3:35PM EST | 185.00 | 0.80 | 0.61 | 1.12 | -0.09 | -10.11% | 20 | 4,805 | 37.29% |
| GOOGL240119C00187500 | 2022-12-05 11:13AM EST | 187.50 | 0.85 | 0.52 | 1.02 | 0.00 | - | 242 | 1,463 | 37.16% |
| GOOGL240119C00190000 | 2022-12-06 9:57AM EST | 190.00 | 0.68 | 0.61 | 0.99 | -0.14 | -17.07% | 4 | 6,227 | 37.49% |
| GOOGL240119C00192500 | 2022-11-28 10:52AM EST | 192.50 | 0.63 | 0.40 | 0.93 | 0.00 | - | 2 | 588 | 37.57% |
| GOOGL240119C00195000 | 2022-12-05 2:45PM EST | 195.00 | 0.67 | 0.50 | 0.91 | 0.00 | - | 5 | 1,908 | 37.94% |
| GOOGL240119C00197500 | 2022-12-06 2:14PM EST | 197.50 | 0.61 | 0.22 | 0.96 | -0.08 | -11.59% | 4 | 1,318 | 38.86% |
| GOOGL240119C00200000 | 2022-12-06 3:17PM EST | 200.00 | 0.57 | 0.53 | 0.75 | -0.07 | -10.94% | 44 | 11,040 | 37.60% |
| GOOGL240119C00205000 | 2022-12-06 10:20AM EST | 205.00 | 0.55 | 0.40 | 0.86 | -0.04 | -6.78% | 4 | 3,359 | 39.55% |
| GOOGL240119C00210000 | 2022-12-05 9:59AM EST | 210.00 | 0.53 | 0.35 | 0.63 | 0.00 | - | 12 | 987 | 38.36% |
| GOOGL240119C00215000 | 2022-12-06 12:32PM EST | 215.00 | 0.45 | 0.40 | 0.72 | -0.09 | -16.67% | 4 | 2,077 | 40.15% |
| GOOGL240119C00220000 | 2022-12-05 3:09PM EST | 220.00 | 0.48 | 0.39 | 0.72 | 0.00 | - | 1 | 9,434 | 41.04% |
| GOOGL240119C00225000 | 2022-12-06 3:47PM EST | 225.00 | 0.40 | 0.36 | 0.44 | -0.05 | -11.11% | 33 | 106,149 | 38.70% |
| GOOGL240119C01000000 | 2022-07-12 2:40PM EST | 1,000.00 | 1,347.79 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| GOOGL240119C01040000 | 2022-07-11 1:53PM EST | 1,040.00 | 1,357.35 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| GOOGL240119C01060000 | 2022-06-13 10:28AM EST | 1,060.00 | 1,173.50 | 1,257.50 | 1,278.00 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL240119C01080000 | 2022-07-06 12:05PM EST | 1,080.00 | 1,279.36 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| GOOGL240119C01100000 | 2022-07-05 9:59AM EST | 1,100.00 | 1,163.44 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOGL240119C01200000 | 2022-07-05 9:59AM EST | 1,200.00 | 1,079.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOGL240119C01220000 | 2022-04-26 2:56PM EST | 1,220.00 | 1,257.88 | 1,032.50 | 1,050.50 | 0.00 | - | - | 4 | 0.00% |
| GOOGL240119C01240000 | 2022-07-07 8:31AM EST | 1,240.00 | 1,164.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL240119C01260000 | 2022-07-06 12:05PM EST | 1,260.00 | 1,125.63 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL240119C01280000 | 2022-05-27 8:55AM EST | 1,280.00 | 1,039.00 | 1,180.00 | 1,198.60 | 0.00 | - | 1 | 57 | 0.00% |
| GOOGL240119C01300000 | 2022-06-16 10:14AM EST | 1,300.00 | 975.00 | 1,045.00 | 1,064.00 | 0.00 | - | 1 | 31 | 0.00% |
| GOOGL240119C01320000 | 2022-04-27 2:35PM EST | 1,320.00 | 1,073.28 | 1,033.00 | 1,052.00 | 0.00 | - | 1 | 54 | 0.00% |
| GOOGL240119C01340000 | 2022-04-27 2:35PM EST | 1,340.00 | 1,056.98 | 1,016.50 | 1,036.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL240119C01360000 | 2022-05-19 11:32AM EST | 1,360.00 | 1,005.06 | 916.50 | 936.00 | 0.00 | - | 4 | 16 | 0.00% |
| GOOGL240119C01380000 | 2022-05-03 8:30AM EST | 1,380.00 | 1,075.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOGL240119C01400000 | 2022-06-24 1:48PM EST | 1,400.00 | 1,063.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOGL240119C01420000 | 2022-06-02 11:29AM EST | 1,420.00 | 1,038.00 | 888.50 | 907.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL240119C01440000 | 2022-03-23 12:02PM EST | 1,440.00 | 1,440.23 | 1,083.00 | 1,101.00 | 0.00 | - | 6 | 19 | 0.00% |
| GOOGL240119C01460000 | 2022-03-24 2:21PM EST | 1,460.00 | 1,461.30 | 1,067.50 | 1,085.50 | 0.00 | - | 2 | 14 | 0.00% |
| GOOGL240119C01480000 | 2022-05-31 2:54PM EST | 1,480.00 | 943.50 | 846.00 | 864.50 | 0.00 | - | 1 | 25 | 0.00% |
| GOOGL240119C01500000 | 2022-07-05 1:44PM EST | 1,500.00 | 913.67 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| GOOGL240119C01520000 | 2022-06-24 9:17AM EST | 1,520.00 | 958.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| GOOGL240119C01540000 | 2022-03-24 2:40PM EST | 1,540.00 | 1,392.83 | 1,004.50 | 1,022.50 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL240119C01560000 | 2022-03-23 11:17AM EST | 1,560.00 | 1,343.19 | 989.00 | 1,007.00 | 0.00 | - | 26 | 12 | 0.00% |
| GOOGL240119C01580000 | 2022-03-24 2:09PM EST | 1,580.00 | 1,354.34 | 973.50 | 991.50 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL240119C01600000 | 2022-07-08 9:52AM EST | 1,600.00 | 935.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| GOOGL240119C01620000 | 2022-06-30 9:46AM EST | 1,620.00 | 736.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOGL240119C01640000 | 2022-06-30 11:51AM EST | 1,640.00 | 762.55 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| GOOGL240119C01660000 | 2022-04-20 12:09PM EST | 1,660.00 | 785.00 | 713.00 | 731.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL240119C01680000 | 2022-06-06 10:39AM EST | 1,680.00 | 862.76 | 800.00 | 818.00 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL240119C01700000 | 2022-07-06 2:45PM EST | 1,700.00 | 799.20 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| GOOGL240119C01720000 | 2022-06-06 1:41PM EST | 1,720.00 | 824.68 | 769.50 | 787.50 | 0.00 | - | 6 | 14 | 0.00% |
| GOOGL240119C01740000 | 2022-07-11 8:44AM EST | 1,740.00 | 792.47 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| GOOGL240119C01760000 | 2022-06-09 11:59AM EST | 1,760.00 | 809.55 | 826.00 | 844.00 | 0.00 | - | 1 | 51 | 0.00% |
| GOOGL240119C01780000 | 2022-07-06 11:47AM EST | 1,780.00 | 721.17 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| GOOGL240119C01800000 | 2022-07-11 11:54AM EST | 1,800.00 | 749.45 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| GOOGL240119C01820000 | 2022-06-13 12:53PM EST | 1,820.00 | 616.83 | 661.50 | 680.50 | 0.00 | - | 2 | 31 | 0.00% |
| GOOGL240119C01840000 | 2022-06-14 2:39PM EST | 1,840.00 | 592.49 | 618.00 | 637.00 | 0.00 | - | 1 | 44 | 0.00% |
| GOOGL240119C01860000 | 2022-07-11 12:51PM EST | 1,860.00 | 713.01 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 50.00% |
| GOOGL240119C01880000 | 2022-06-23 10:57AM EST | 1,880.00 | 624.54 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 50.00% |
| GOOGL240119C01900000 | 2022-07-08 12:13PM EST | 1,900.00 | 727.15 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 50.00% |
| GOOGL240119C01920000 | 2022-06-23 10:49AM EST | 1,920.00 | 598.63 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 50.00% |
| GOOGL240119C01940000 | 2022-07-06 10:27AM EST | 1,940.00 | 611.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| GOOGL240119C01960000 | 2022-07-14 1:34PM EST | 1,960.00 | 557.84 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| GOOGL240119C01980000 | 2022-07-01 1:09PM EST | 1,980.00 | 491.00 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 50.00% |
| GOOGL240119C02000000 | 2022-07-08 9:13AM EST | 2,000.00 | 655.00 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 50.00% |
| GOOGL240119C02050000 | 2022-06-23 10:41AM EST | 2,050.00 | 518.56 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 50.00% |
| GOOGL240119C02100000 | 2022-07-15 2:56PM EST | 2,100.00 | 482.00 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 50.00% |
| GOOGL240119C02150000 | 2022-07-15 2:56PM EST | 2,150.00 | 455.00 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 50.00% |
| GOOGL240119C02200000 | 2022-07-14 9:51AM EST | 2,200.00 | 417.77 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 50.00% |
| GOOGL240119C02250000 | 2022-07-15 2:57PM EST | 2,250.00 | 403.25 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 50.00% |
| GOOGL240119C02300000 | 2022-07-15 2:57PM EST | 2,300.00 | 379.25 | 0.00 | 0.00 | 0.00 | - | 4 | 293 | 50.00% |
| GOOGL240119C02350000 | 2022-07-13 11:02AM EST | 2,350.00 | 374.70 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 50.00% |
| GOOGL240119C02400000 | 2022-07-11 10:45AM EST | 2,400.00 | 406.50 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 50.00% |
| GOOGL240119C02450000 | 2022-07-14 9:31AM EST | 2,450.00 | 294.65 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 50.00% |
| GOOGL240119C02500000 | 2022-07-15 2:57PM EST | 2,500.00 | 294.00 | 0.00 | 0.00 | 0.00 | - | 4 | 409 | 50.00% |
| GOOGL240119C02550000 | 2022-07-13 8:35AM EST | 2,550.00 | 282.40 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 50.00% |
| GOOGL240119C02600000 | 2022-07-13 1:34PM EST | 2,600.00 | 268.55 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 50.00% |
| GOOGL240119C02650000 | 2022-07-15 2:52PM EST | 2,650.00 | 239.00 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 50.00% |
| GOOGL240119C02700000 | 2022-07-15 8:53AM EST | 2,700.00 | 224.08 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 50.00% |
| GOOGL240119C02740000 | 2022-07-14 11:45AM EST | 2,740.00 | 204.05 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 50.00% |
| GOOGL240119C02750000 | 2022-07-13 11:10AM EST | 2,750.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 50.00% |
| GOOGL240119C02760000 | 2022-07-14 11:45AM EST | 2,760.00 | 198.46 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| GOOGL240119C02770000 | 2022-07-06 8:30AM EST | 2,770.00 | 221.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| GOOGL240119C02780000 | 2022-07-07 9:35AM EST | 2,780.00 | 249.61 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| GOOGL240119C02790000 | 2022-06-21 11:28AM EST | 2,790.00 | 212.61 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOGL240119C02800000 | 2022-07-12 2:11PM EST | 2,800.00 | 223.25 | 0.00 | 0.00 | 0.00 | - | 6 | 420 | 50.00% |
| GOOGL240119C02810000 | 2022-07-07 9:35AM EST | 2,810.00 | 240.41 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| GOOGL240119C02820000 | 2022-06-02 2:25PM EST | 2,820.00 | 246.15 | 161.50 | 177.50 | 0.00 | - | 2 | 46 | 0.00% |
| GOOGL240119C02830000 | 2022-06-02 2:25PM EST | 2,830.00 | 243.49 | 159.00 | 174.00 | 0.00 | - | 7 | 9 | 0.00% |
| GOOGL240119C02840000 | 2022-06-02 2:25PM EST | 2,840.00 | 239.96 | 156.50 | 172.00 | 0.00 | - | 6 | 24 | 0.00% |
| GOOGL240119C02850000 | 2022-07-13 1:29PM EST | 2,850.00 | 190.87 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 50.00% |
| GOOGL240119C02860000 | 2022-06-21 1:15PM EST | 2,860.00 | 189.74 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| GOOGL240119C02870000 | 2022-06-01 12:38PM EST | 2,870.00 | 209.10 | 150.00 | 165.50 | 0.00 | - | 1 | 21 | 0.00% |
| GOOGL240119C02880000 | 2022-06-28 9:12AM EST | 2,880.00 | 201.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| GOOGL240119C02890000 | 2022-06-13 9:12AM EST | 2,890.00 | 166.07 | 189.70 | 203.50 | 0.00 | - | 1 | 21 | 0.00% |
| GOOGL240119C02900000 | 2022-07-05 8:43AM EST | 2,900.00 | 135.50 | 0.00 | 0.00 | 0.00 | - | 5 | 241 | 50.00% |
| GOOGL240119C02910000 | 2022-07-05 8:43AM EST | 2,910.00 | 133.50 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
| GOOGL240119C02920000 | 2022-04-27 2:20PM EST | 2,920.00 | 200.00 | 163.50 | 179.00 | 0.00 | - | 1 | 12 | 0.00% |
| GOOGL240119C02930000 | 2022-07-15 11:54AM EST | 2,930.00 | 161.60 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| GOOGL240119C02940000 | 2022-05-20 10:23AM EST | 2,940.00 | 139.39 | 135.00 | 150.20 | 0.00 | - | 8 | 26 | 0.00% |
| GOOGL240119C02950000 | 2022-06-30 8:57AM EST | 2,950.00 | 139.20 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| GOOGL240119C02960000 | 2022-07-08 1:54PM EST | 2,960.00 | 220.51 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 50.00% |
| GOOGL240119C02970000 | 2022-07-13 1:00PM EST | 2,970.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| GOOGL240119C02980000 | 2022-06-15 9:05AM EST | 2,980.00 | 145.70 | 151.20 | 165.40 | 0.00 | - | 1 | 18 | 0.00% |
| GOOGL240119C02990000 | 2022-06-23 9:32AM EST | 2,990.00 | 155.82 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 50.00% |
| GOOGL240119C03000000 | 2022-07-15 12:23PM EST | 3,000.00 | 148.04 | 0.00 | 0.00 | 0.00 | - | 1 | 645 | 50.00% |
| GOOGL240119C03050000 | 2022-07-13 2:32PM EST | 3,050.00 | 144.19 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| GOOGL240119C03100000 | 2022-07-01 12:08PM EST | 3,100.00 | 106.70 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 50.00% |
| GOOGL240119C03150000 | 2022-07-11 11:19AM EST | 3,150.00 | 156.80 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 50.00% |
| GOOGL240119C03200000 | 2022-07-15 10:44AM EST | 3,200.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 50.00% |
| GOOGL240119C03250000 | 2022-06-24 1:01PM EST | 3,250.00 | 132.50 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| GOOGL240119C03300000 | 2022-06-29 9:27AM EST | 3,300.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 50.00% |
| GOOGL240119C03350000 | 2022-05-25 12:31PM EST | 3,350.00 | 72.81 | 114.00 | 129.50 | 0.00 | - | 87 | 51 | 0.00% |
| GOOGL240119C03400000 | 2022-07-12 1:56PM EST | 3,400.00 | 101.80 | 0.00 | 0.00 | 0.00 | - | 8 | 581 | 50.00% |
| GOOGL240119C03450000 | 2022-07-13 10:57AM EST | 3,450.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| GOOGL240119C03500000 | 2022-07-13 9:32AM EST | 3,500.00 | 83.73 | 0.00 | 0.00 | 0.00 | - | 3 | 1,719 | 50.00% |
| GOOGL240119C03550000 | 2022-05-24 1:59PM EST | 3,550.00 | 56.40 | 70.00 | 79.00 | 0.00 | - | 25 | 48 | 365.92% |
| GOOGL240119C03600000 | 2022-07-15 2:36PM EST | 3,600.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 50.00% |
| GOOGL240119C03650000 | 2022-07-14 9:47AM EST | 3,650.00 | 59.76 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 50.00% |
| GOOGL240119C03700000 | 2022-07-01 12:22PM EST | 3,700.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 50.00% |
| GOOGL240119C03750000 | 2022-07-14 2:20PM EST | 3,750.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| GOOGL240119C03800000 | 2022-07-01 11:31AM EST | 3,800.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 50.00% |
| GOOGL240119C03850000 | 2022-07-08 11:08AM EST | 3,850.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| GOOGL240119C03900000 | 2022-07-13 12:31PM EST | 3,900.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| GOOGL240119C03950000 | 2022-07-15 10:25AM EST | 3,950.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 50.00% |
| GOOGL240119C04000000 | 2022-07-15 10:58AM EST | 4,000.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 52 | 490 | 50.00% |
| GOOGL240119C04100000 | 2022-06-17 2:11PM EST | 4,100.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 50.00% |
| GOOGL240119C04200000 | 2022-07-13 10:34AM EST | 4,200.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| GOOGL240119C04300000 | 2022-07-15 8:44AM EST | 4,300.00 | 30.66 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| GOOGL240119C04400000 | 2022-07-15 8:44AM EST | 4,400.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 549 | 50.00% |
| GOOGL240119C04500000 | 2022-07-15 2:52PM EST | 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 | 2022-12-06 3:29PM EST | 45.00 | 0.67 | 0.40 | 0.68 | +0.05 | +8.06% | 388 | 810 | 44.73% |
| GOOGL240119P00050000 | 2022-12-06 2:19PM EST | 50.00 | 0.95 | 0.72 | 1.17 | +0.03 | +3.26% | 1 | 4,414 | 44.52% |
| GOOGL240119P00052000 | 2022-11-30 10:35AM EST | 52.00 | 1.25 | 0.93 | 1.25 | 0.00 | - | 10 | 1,173 | 42.99% |
| GOOGL240119P00053000 | 2022-12-06 12:28PM EST | 53.00 | 1.23 | 1.09 | 1.39 | +0.10 | +8.85% | 2 | 841 | 43.07% |
| GOOGL240119P00054000 | 2022-12-02 10:19AM EST | 54.00 | 1.24 | 1.22 | 1.40 | 0.00 | - | 4 | 354 | 42.04% |
| GOOGL240119P00055000 | 2022-12-02 11:14AM EST | 55.00 | 1.33 | 1.32 | 1.50 | 0.00 | - | 1 | 570 | 41.72% |
| GOOGL240119P00056000 | 2022-11-30 9:53AM EST | 56.00 | 1.75 | 1.39 | 1.62 | 0.00 | - | 10 | 504 | 41.53% |
| GOOGL240119P00057000 | 2022-11-22 1:04PM EST | 57.00 | 1.69 | 1.49 | 1.71 | 0.00 | - | 12 | 2,591 | 41.07% |
| GOOGL240119P00058000 | 2022-12-01 12:20PM EST | 58.00 | 1.50 | 1.61 | 1.77 | 0.00 | - | 2 | 2,888 | 40.39% |
| GOOGL240119P00059000 | 2022-12-02 10:03AM EST | 59.00 | 1.74 | 1.73 | 1.88 | 0.00 | - | 22 | 2,657 | 40.04% |
| GOOGL240119P00060000 | 2022-12-05 3:11PM EST | 60.00 | 1.75 | 1.89 | 2.04 | 0.00 | - | 155 | 3,291 | 39.95% |
| GOOGL240119P00061000 | 2022-12-05 2:42PM EST | 61.00 | 1.85 | 2.02 | 2.13 | 0.00 | - | 4 | 967 | 39.42% |
| GOOGL240119P00062000 | 2022-12-06 2:44PM EST | 62.00 | 2.21 | 2.14 | 2.28 | +0.26 | +13.33% | 2 | 1,177 | 39.20% |
| GOOGL240119P00063000 | 2022-12-06 3:30PM EST | 63.00 | 2.40 | 2.27 | 2.45 | +0.37 | +18.23% | 74 | 1,088 | 39.05% |
| GOOGL240119P00064000 | 2022-12-05 10:36AM EST | 64.00 | 2.12 | 2.35 | 2.57 | 0.00 | - | 120 | 2,318 | 38.61% |
| GOOGL240119P00065000 | 2022-12-06 2:44PM EST | 65.00 | 2.63 | 2.57 | 2.67 | +0.44 | +20.09% | 16 | 2,835 | 38.04% |
| GOOGL240119P00066000 | 2022-11-30 10:35AM EST | 66.00 | 2.96 | 2.68 | 2.82 | 0.00 | - | 2 | 2,736 | 37.71% |
| GOOGL240119P00067000 | 2022-12-05 10:28AM EST | 67.00 | 2.51 | 2.84 | 3.00 | 0.00 | - | 60 | 1,588 | 37.49% |
| GOOGL240119P00068000 | 2022-12-05 9:46AM EST | 68.00 | 2.61 | 3.00 | 3.20 | 0.00 | - | 4 | 1,278 | 37.32% |
| GOOGL240119P00069000 | 2022-12-02 10:24AM EST | 69.00 | 2.95 | 3.20 | 3.35 | 0.00 | - | 4 | 2,175 | 36.90% |
| GOOGL240119P00070000 | 2022-12-06 3:34PM EST | 70.00 | 3.55 | 3.40 | 3.55 | +0.42 | +13.42% | 42 | 3,441 | 36.67% |
| GOOGL240119P00071000 | 2022-12-05 1:11PM EST | 71.00 | 3.25 | 3.60 | 3.75 | 0.00 | - | 2 | 3,359 | 36.40% |
| GOOGL240119P00072000 | 2022-12-02 9:55AM EST | 72.00 | 3.56 | 3.80 | 3.90 | 0.00 | - | 4 | 437 | 35.92% |
| GOOGL240119P00073000 | 2022-12-06 2:44PM EST | 73.00 | 4.05 | 3.80 | 4.15 | -0.27 | -6.25% | 10 | 1,424 | 35.79% |
| GOOGL240119P00074000 | 2022-12-06 2:54PM EST | 74.00 | 4.25 | 4.20 | 4.35 | +0.47 | +12.43% | 1 | 2,705 | 35.45% |
| GOOGL240119P00075000 | 2022-12-06 3:44PM EST | 75.00 | 4.51 | 4.40 | 4.55 | +0.56 | +14.18% | 1 | 5,235 | 35.08% |
| GOOGL240119P00076000 | 2022-11-29 3:45PM EST | 76.00 | 5.00 | 4.60 | 4.80 | 0.00 | - | 10 | 1,323 | 34.86% |
| GOOGL240119P00077000 | 2022-12-01 10:14AM EST | 77.00 | 4.28 | 4.85 | 5.05 | 0.00 | - | 2 | 975 | 34.61% |
| GOOGL240119P00078000 | 2022-12-05 9:30AM EST | 78.00 | 4.30 | 5.10 | 5.30 | 0.00 | - | 1 | 1,644 | 34.33% |
| GOOGL240119P00079000 | 2022-12-01 10:26AM EST | 79.00 | 4.75 | 5.35 | 5.55 | 0.00 | - | 2 | 850 | 34.03% |
| GOOGL240119P00080000 | 2022-12-02 3:48PM EST | 80.00 | 5.10 | 5.65 | 5.80 | 0.00 | - | 8 | 4,727 | 33.69% |
| GOOGL240119P00081000 | 2022-12-01 12:36PM EST | 81.00 | 5.20 | 5.75 | 6.10 | 0.00 | - | 2 | 1,884 | 33.49% |
| GOOGL240119P00082000 | 2022-11-30 2:17PM EST | 82.00 | 5.80 | 6.20 | 6.35 | 0.00 | - | 4 | 1,610 | 33.11% |
| GOOGL240119P00083000 | 2022-12-06 1:29PM EST | 83.00 | 6.50 | 6.45 | 6.75 | +0.02 | +0.31% | 1 | 2,289 | 33.14% |
| GOOGL240119P00084000 | 2022-12-02 2:07PM EST | 84.00 | 6.25 | 6.75 | 7.05 | 0.00 | - | 2 | 1,405 | 32.85% |
| GOOGL240119P00085000 | 2022-12-02 2:42PM EST | 85.00 | 6.25 | 7.10 | 7.30 | 0.00 | - | 8 | 8,269 | 32.39% |
| GOOGL240119P00086000 | 2022-11-30 3:35PM EST | 86.00 | 6.70 | 7.45 | 7.75 | 0.00 | - | 131 | 1,520 | 32.47% |
| GOOGL240119P00087000 | 2022-12-06 9:44AM EST | 87.00 | 7.22 | 7.75 | 8.00 | +0.06 | +0.84% | 2 | 378 | 31.96% |
| GOOGL240119P00088000 | 2022-12-05 10:36AM EST | 88.00 | 7.20 | 8.10 | 8.40 | 0.00 | - | 3 | 2,262 | 31.83% |
| GOOGL240119P00089000 | 2022-11-30 1:50PM EST | 89.00 | 8.34 | 8.45 | 8.65 | 0.00 | - | 4 | 1,032 | 31.28% |
| GOOGL240119P00090000 | 2022-12-06 3:44PM EST | 90.00 | 8.82 | 8.75 | 9.00 | +0.92 | +11.65% | 10 | 5,855 | 30.96% |
| GOOGL240119P00091000 | 2022-12-05 10:46AM EST | 91.00 | 8.05 | 8.95 | 9.60 | 0.00 | - | 1 | 1,107 | 31.27% |
| GOOGL240119P00092000 | 2022-12-05 12:51PM EST | 92.00 | 8.71 | 9.55 | 9.90 | 0.00 | - | 2 | 1,648 | 30.76% |
| GOOGL240119P00093000 | 2022-12-05 1:00PM EST | 93.00 | 9.03 | 10.00 | 10.20 | 0.00 | - | 488 | 2,774 | 30.24% |
| GOOGL240119P00094000 | 2022-12-05 3:09PM EST | 94.00 | 9.66 | 10.10 | 10.60 | 0.00 | - | 428 | 1,467 | 29.94% |
| GOOGL240119P00095000 | 2022-12-05 12:32PM EST | 95.00 | 9.75 | 10.85 | 11.00 | 0.00 | - | 227 | 6,188 | 29.61% |
| GOOGL240119P00096000 | 2022-12-06 11:25AM EST | 96.00 | 11.20 | 11.05 | 11.50 | +1.05 | +10.34% | 64 | 1,380 | 29.51% |
| GOOGL240119P00097000 | 2022-12-01 3:43PM EST | 97.00 | 10.31 | 11.55 | 11.95 | 0.00 | - | 3 | 582 | 29.25% |
| GOOGL240119P00098000 | 2022-12-01 1:42PM EST | 98.00 | 10.70 | 11.90 | 12.35 | 0.00 | - | 4 | 2,414 | 28.83% |
| GOOGL240119P00099000 | 2022-12-05 11:08AM EST | 99.00 | 11.05 | 12.65 | 12.85 | 0.00 | - | 1 | 2,595 | 28.64% |
| GOOGL240119P00100000 | 2022-12-06 1:56PM EST | 100.00 | 13.15 | 12.90 | 13.40 | +1.32 | +11.16% | 4 | 8,075 | 28.53% |
| GOOGL240119P00102500 | 2022-12-05 12:05PM EST | 102.50 | 13.00 | 14.00 | 14.65 | 0.00 | - | 53 | 3,026 | 27.83% |
| GOOGL240119P00105000 | 2022-12-06 11:30AM EST | 105.00 | 15.65 | 15.70 | 16.00 | +1.44 | +10.13% | 1 | 10,722 | 27.17% |
| GOOGL240119P00107500 | 2022-12-01 2:27PM EST | 107.50 | 15.20 | 17.15 | 17.45 | 0.00 | - | 77 | 2,863 | 26.57% |
| GOOGL240119P00110000 | 2022-12-06 9:57AM EST | 110.00 | 17.90 | 18.40 | 19.00 | +0.90 | +5.29% | 3 | 7,160 | 26.01% |
| GOOGL240119P00112500 | 2022-11-28 12:00PM EST | 112.50 | 20.70 | 20.15 | 21.20 | 0.00 | - | 7 | 3,083 | 26.94% |
| GOOGL240119P00115000 | 2022-12-02 9:30AM EST | 115.00 | 21.45 | 21.95 | 22.60 | 0.00 | - | 4 | 9,885 | 25.59% |
| GOOGL240119P00117500 | 2022-12-06 10:45AM EST | 117.50 | 23.25 | 23.15 | 24.15 | +1.35 | +6.16% | 803 | 4,898 | 24.37% |
| GOOGL240119P00120000 | 2022-12-06 11:34AM EST | 120.00 | 25.50 | 25.35 | 25.95 | +2.00 | +8.51% | 2 | 5,345 | 23.58% |
| GOOGL240119P00122500 | 2022-12-05 12:52PM EST | 122.50 | 25.44 | 27.10 | 27.85 | 0.00 | - | 52 | 2,844 | 22.85% |
| GOOGL240119P00125000 | 2022-12-06 9:34AM EST | 125.00 | 27.25 | 29.45 | 29.85 | +0.02 | +0.07% | 20 | 4,579 | 22.19% |
| GOOGL240119P00127500 | 2022-11-30 3:17PM EST | 127.50 | 29.45 | 31.25 | 32.10 | 0.00 | - | 14 | 3,082 | 22.27% |
| GOOGL240119P00130000 | 2022-12-05 12:38PM EST | 130.00 | 31.13 | 33.40 | 34.10 | 0.00 | - | 4 | 4,059 | 21.00% |
| GOOGL240119P00132500 | 2022-12-05 10:19AM EST | 132.50 | 33.16 | 35.55 | 36.35 | 0.00 | - | 2 | 2,092 | 20.58% |
| GOOGL240119P00135000 | 2022-12-05 1:55PM EST | 135.00 | 35.75 | 37.95 | 38.60 | 0.00 | - | 2 | 2,433 | 19.85% |
| GOOGL240119P00137000 | 2022-11-09 1:07PM EST | 137.00 | 48.39 | 39.80 | 40.65 | 0.00 | - | 56 | 645 | 20.86% |
| GOOGL240119P00137500 | 2022-12-01 10:26AM EST | 137.50 | 37.41 | 40.30 | 41.00 | 0.00 | - | 2 | 1,072 | 19.90% |
| GOOGL240119P00138000 | 2022-11-08 2:49PM EST | 138.00 | 48.95 | 40.85 | 41.45 | 0.00 | - | 479 | 111 | 19.64% |
| GOOGL240119P00138500 | 2022-11-08 2:40PM EST | 138.50 | 50.05 | 41.25 | 42.15 | 0.00 | - | 1,505 | 344 | 21.36% |
| GOOGL240119P00139000 | 2022-11-02 2:42PM EST | 139.00 | 50.45 | 38.40 | 39.25 | 0.00 | - | 3,030 | 0 | 0.00% |
| GOOGL240119P00139500 | 2022-11-08 3:20PM EST | 139.50 | 50.76 | 42.10 | 42.95 | 0.00 | - | 3,334 | 1,240 | 20.12% |
| GOOGL240119P00140000 | 2022-12-01 9:56AM EST | 140.00 | 38.40 | 42.70 | 43.65 | 0.00 | - | 19 | 40 | 21.84% |
| GOOGL240119P00140500 | 2022-11-22 12:21PM EST | 140.50 | 44.70 | 42.95 | 44.15 | 0.00 | - | 699 | 80 | 22.00% |
| GOOGL240119P00141000 | 2022-11-22 11:33AM EST | 141.00 | 45.10 | 43.65 | 44.40 | 0.00 | - | 8 | 73 | 20.11% |
| GOOGL240119P00141500 | 2022-11-22 12:21PM EST | 141.50 | 45.75 | 43.90 | 45.15 | 0.00 | - | 156 | 0 | 22.32% |
| GOOGL240119P00142000 | 2022-12-06 9:55AM EST | 142.00 | 43.30 | 44.40 | 45.45 | -3.00 | -6.48% | 4 | 836 | 20.87% |
| GOOGL240119P00142500 | 2022-11-30 11:17AM EST | 142.50 | 46.85 | 44.90 | 46.15 | 0.00 | - | 11 | 784 | 22.63% |
| GOOGL240119P00143000 | 2022-11-30 11:01AM EST | 143.00 | 47.65 | 45.45 | 46.55 | 0.00 | - | 15 | 15 | 22.02% |
| GOOGL240119P00143500 | 2022-11-22 12:21PM EST | 143.50 | 47.55 | 46.05 | 46.90 | 0.00 | - | 880 | 11 | 20.85% |
| GOOGL240119P00144000 | 2022-11-29 11:21AM EST | 144.00 | 49.70 | 46.45 | 47.40 | 0.00 | - | 6 | 0 | 21.00% |
| GOOGL240119P00144500 | 2022-11-22 1:50PM EST | 144.50 | 47.85 | 46.90 | 48.00 | 0.00 | - | 1,023 | 0 | 22.05% |
| GOOGL240119P00145000 | 2022-11-30 9:40AM EST | 145.00 | 49.90 | 47.70 | 48.55 | 0.00 | - | 6 | 2 | 22.62% |
| GOOGL240119P00145500 | 2022-11-22 1:50PM EST | 145.50 | 48.22 | 47.85 | 49.00 | 0.00 | - | 1,189 | 0 | 22.34% |
| GOOGL240119P00146000 | 2022-11-22 2:15PM EST | 146.00 | 49.41 | 48.35 | 49.65 | 0.00 | - | 280 | 0 | 23.71% |
| GOOGL240119P00146500 | 2022-11-03 10:30AM EST | 146.50 | 61.40 | 45.65 | 46.50 | 0.00 | - | 19 | 0 | 0.00% |
| GOOGL240119P00147000 | 2022-11-23 3:22PM EST | 147.00 | 48.75 | 49.55 | 50.65 | 0.00 | - | 420 | 0 | 24.00% |
| GOOGL240119P00147500 | 2022-11-03 12:33PM EST | 147.50 | 62.64 | 46.70 | 47.60 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240119P00148000 | 2022-10-26 2:05PM EST | 148.00 | 53.02 | 49.95 | 51.15 | 0.00 | - | 789 | 0 | 18.82% |
| GOOGL240119P00148500 | 2022-10-26 2:18PM EST | 148.50 | 52.90 | 50.40 | 51.65 | 0.00 | - | 240 | 0 | 18.95% |
| GOOGL240119P00149000 | 2022-10-26 2:21PM EST | 149.00 | 53.05 | 51.05 | 52.15 | 0.00 | - | 280 | 1 | 19.09% |
| GOOGL240119P00149500 | 2022-11-25 9:34AM EST | 149.50 | 51.15 | 51.80 | 52.95 | 0.00 | - | 19 | 0 | 23.02% |
| GOOGL240119P00150000 | 2022-12-06 10:02AM EST | 150.00 | 52.00 | 52.35 | 53.40 | -1.98 | -3.67% | 1 | 0 | 22.68% |
| GOOGL240119P00152500 | 2022-11-23 3:38PM EST | 152.50 | 54.55 | 54.80 | 56.00 | 0.00 | - | 138 | 0 | 24.32% |
| GOOGL240119P00155000 | 2022-12-06 9:54AM EST | 155.00 | 56.15 | 57.60 | 58.60 | +1.80 | +3.31% | 2 | 0 | 25.88% |
| GOOGL240119P00157500 | 2022-09-21 2:34PM EST | 157.50 | 59.30 | 56.00 | 57.15 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119P00160000 | 2022-12-01 9:46AM EST | 160.00 | 57.20 | 62.60 | 63.60 | 0.00 | - | 2 | 0 | 27.22% |
| GOOGL240119P00162500 | 2022-09-14 2:24PM EST | 162.50 | 57.40 | 65.10 | 66.20 | 0.00 | - | 570 | 0 | 28.70% |
| GOOGL240119P00165000 | 2022-11-30 9:36AM EST | 165.00 | 69.45 | 67.55 | 68.70 | 0.00 | - | 2 | 0 | 29.35% |
| GOOGL240119P00167500 | 2022-09-06 11:53AM EST | 167.50 | 60.29 | 64.90 | 65.85 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240119P00170000 | 2022-09-20 2:24PM EST | 170.00 | 68.24 | 69.55 | 70.60 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240119P00172500 | 2022-10-19 10:28AM EST | 172.50 | 72.60 | 74.05 | 75.95 | 0.00 | - | 2 | 0 | 28.81% |
| GOOGL240119P00175000 | 2022-11-09 9:41AM EST | 175.00 | 86.35 | 77.50 | 79.00 | 0.00 | - | 1 | 0 | 34.09% |
| GOOGL240119P00177500 | 2022-10-19 10:33AM EST | 177.50 | 77.95 | 79.05 | 81.00 | 0.00 | - | 2 | 0 | 30.47% |
| GOOGL240119P00180000 | 2022-11-22 1:47PM EST | 180.00 | 83.05 | 81.90 | 83.80 | 0.00 | - | 2 | 0 | 33.79% |
| GOOGL240119P00182500 | 2022-10-20 9:36AM EST | 182.50 | 80.65 | 84.05 | 86.00 | 0.00 | - | 2 | 0 | 31.57% |
| GOOGL240119P00185000 | 2022-12-02 9:30AM EST | 185.00 | 86.45 | 87.35 | 88.70 | 0.00 | - | 4 | 0 | 34.06% |
| GOOGL240119P00187500 | 2022-11-01 12:12PM EST | 187.50 | 95.53 | 85.70 | 87.35 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119P00190000 | 2022-11-29 9:50AM EST | 190.00 | 94.55 | 92.35 | 93.80 | 0.00 | - | 1 | 0 | 36.00% |
| GOOGL240119P00192500 | 2022-10-21 10:07AM EST | 192.50 | 93.67 | 93.80 | 96.20 | 0.00 | - | 2 | 0 | 35.65% |
| GOOGL240119P00195000 | 2022-10-21 9:30AM EST | 195.00 | 95.56 | 96.65 | 98.85 | 0.00 | - | 152 | 0 | 37.48% |
| GOOGL240119P00197500 | 2022-10-19 10:31AM EST | 197.50 | 97.37 | 99.20 | 101.40 | 0.00 | - | 244 | 0 | 38.39% |
| GOOGL240119P00200000 | 2022-11-28 1:52PM EST | 200.00 | 103.80 | 101.80 | 104.25 | 0.00 | - | 1 | 0 | 41.48% |
| GOOGL240119P00205000 | 2022-10-28 11:34AM EST | 205.00 | 110.01 | 106.20 | 108.90 | 0.00 | - | 2 | 0 | 39.91% |
| GOOGL240119P00210000 | 2022-10-31 9:13AM EST | 210.00 | 115.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119P00215000 | 2022-10-21 10:19AM EST | 215.00 | 116.44 | 116.35 | 119.15 | 0.00 | - | 12 | 0 | 43.76% |
| GOOGL240119P00220000 | 2022-10-24 8:59AM EST | 220.00 | 118.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119P00225000 | 2022-11-22 1:05PM EST | 225.00 | 128.68 | 126.60 | 129.55 | 0.00 | - | 2 | 0 | 48.36% |
| GOOGL240119P01000000 | 2022-07-07 9:52AM EST | 1,000.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| GOOGL240119P01040000 | 2022-05-26 11:55AM EST | 1,040.00 | 27.78 | 12.10 | 25.50 | 0.00 | - | - | 3 | 0.00% |
| GOOGL240119P01100000 | 2022-06-28 2:56PM EST | 1,100.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240119P01140000 | 2022-05-18 2:03PM EST | 1,140.00 | 29.45 | 28.30 | 37.60 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240119P01160000 | 2022-06-17 11:28AM EST | 1,160.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240119P01180000 | 2022-05-18 2:03PM EST | 1,180.00 | 32.85 | 32.70 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240119P01200000 | 2022-07-14 2:01PM EST | 1,200.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| GOOGL240119P01220000 | 2022-07-08 11:13AM EST | 1,220.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL240119P01240000 | 2022-06-16 10:19AM EST | 1,240.00 | 49.90 | 34.00 | 43.50 | 0.00 | - | 10 | 46 | 0.00% |
| GOOGL240119P01260000 | 2022-06-16 10:47AM EST | 1,260.00 | 52.70 | 36.00 | 46.00 | 0.00 | - | 2 | 13 | 0.00% |
| GOOGL240119P01280000 | 2022-06-09 2:52PM EST | 1,280.00 | 39.35 | 34.40 | 40.90 | 0.00 | - | 1 | 133 | 0.00% |
| GOOGL240119P01300000 | 2022-07-14 9:04AM EST | 1,300.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GOOGL240119P01320000 | 2022-06-16 8:30AM EST | 1,320.00 | 58.00 | 43.50 | 53.50 | 0.00 | - | 2 | 131 | 0.00% |
| GOOGL240119P01340000 | 2022-05-05 11:05AM EST | 1,340.00 | 46.60 | 43.50 | 53.50 | 0.00 | - | 1 | 14 | 0.00% |
| GOOGL240119P01360000 | 2022-04-06 10:00AM EST | 1,360.00 | 27.97 | 48.20 | 56.50 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL240119P01380000 | 2022-04-11 2:56PM EST | 1,380.00 | 37.00 | 57.70 | 66.00 | 0.00 | - | 2 | 66 | 0.00% |
| GOOGL240119P01400000 | 2022-07-13 8:32AM EST | 1,400.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| GOOGL240119P01420000 | 2022-07-14 12:30PM EST | 1,420.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| GOOGL240119P01440000 | 2022-05-24 1:55PM EST | 1,440.00 | 86.30 | 59.50 | 69.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240119P01460000 | 2022-06-23 10:51AM EST | 1,460.00 | 67.28 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 0.00% |
| GOOGL240119P01480000 | 2022-05-23 9:06AM EST | 1,480.00 | 79.00 | 65.70 | 75.70 | 0.00 | - | 2 | 131 | 0.00% |
| GOOGL240119P01500000 | 2022-07-14 8:36AM EST | 1,500.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| GOOGL240119P01520000 | 2022-05-19 12:24PM EST | 1,520.00 | 85.30 | 87.00 | 95.20 | 0.00 | - | 26 | 23 | 0.00% |
| GOOGL240119P01540000 | 2022-05-26 9:39AM EST | 1,540.00 | 100.64 | 58.50 | 72.90 | 0.00 | - | 36 | 38 | 0.00% |
| GOOGL240119P01560000 | 2022-06-27 11:17AM EST | 1,560.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| GOOGL240119P01580000 | 2022-07-11 1:39PM EST | 1,580.00 | 84.90 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL240119P01600000 | 2022-06-30 9:31AM EST | 1,600.00 | 111.05 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| GOOGL240119P01620000 | 2022-06-15 10:47AM EST | 1,620.00 | 110.00 | 93.00 | 107.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240119P01640000 | 2022-05-09 1:44PM EST | 1,640.00 | 110.00 | 87.30 | 96.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL240119P01660000 | 2022-06-29 12:23PM EST | 1,660.00 | 108.84 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| GOOGL240119P01680000 | 2022-05-12 12:32PM EST | 1,680.00 | 131.33 | 111.00 | 125.40 | 0.00 | - | 1 | 7 | 0.00% |
| GOOGL240119P01700000 | 2022-07-07 1:00PM EST | 1,700.00 | 102.90 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| GOOGL240119P01720000 | 2022-07-08 11:24AM EST | 1,720.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| GOOGL240119P01740000 | 2022-05-24 12:12PM EST | 1,740.00 | 163.74 | 118.00 | 129.00 | 0.00 | - | 4 | 9 | 0.00% |
| GOOGL240119P01760000 | 2022-07-14 10:42AM EST | 1,760.00 | 134.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240119P01780000 | 2022-04-21 2:03PM EST | 1,780.00 | 106.74 | 145.00 | 161.00 | 0.00 | - | 7 | 8 | 0.00% |
| GOOGL240119P01800000 | 2022-06-27 12:18PM EST | 1,800.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| GOOGL240119P01820000 | 2022-07-15 10:58AM EST | 1,820.00 | 149.36 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| GOOGL240119P01840000 | 2022-05-24 8:52AM EST | 1,840.00 | 193.41 | 147.90 | 162.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL240119P01860000 | 2022-04-29 2:09PM EST | 1,860.00 | 155.50 | 155.50 | 171.50 | 0.00 | - | 16 | 48 | 0.00% |
| GOOGL240119P01880000 | 2022-06-28 11:19AM EST | 1,880.00 | 162.10 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| GOOGL240119P01900000 | 2022-07-07 1:36PM EST | 1,900.00 | 150.35 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 0.00% |
| GOOGL240119P01920000 | 2022-05-20 10:48AM EST | 1,920.00 | 205.15 | 199.50 | 215.50 | 0.00 | - | 1 | 14 | 0.00% |
| GOOGL240119P01940000 | 2022-07-06 8:37AM EST | 1,940.00 | 190.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOGL240119P01960000 | 2022-07-06 8:37AM EST | 1,960.00 | 196.42 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| GOOGL240119P01980000 | 2022-07-07 1:05PM EST | 1,980.00 | 174.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL240119P02000000 | 2022-07-15 2:10PM EST | 2,000.00 | 208.23 | 0.00 | 0.00 | 0.00 | - | 6 | 362 | 0.00% |
| GOOGL240119P02050000 | 2022-07-14 9:03AM EST | 2,050.00 | 247.31 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| GOOGL240119P02100000 | 2022-07-14 12:11PM EST | 2,100.00 | 266.00 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| GOOGL240119P02150000 | 2022-06-30 9:52AM EST | 2,150.00 | 299.16 | 0.00 | 0.00 | 0.00 | - | 6 | 133 | 0.00% |
| GOOGL240119P02200000 | 2022-07-15 9:41AM EST | 2,200.00 | 287.57 | 0.00 | 0.00 | 0.00 | - | 5 | 331 | 0.00% |
| GOOGL240119P02250000 | 2022-07-11 2:02PM EST | 2,250.00 | 289.51 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| GOOGL240119P02300000 | 2022-07-15 9:41AM EST | 2,300.00 | 335.43 | 0.00 | 0.00 | 0.00 | - | 2 | 459 | 0.00% |
| GOOGL240119P02350000 | 2022-07-15 11:24AM EST | 2,350.00 | 366.68 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| GOOGL240119P02400000 | 2022-07-15 11:24AM EST | 2,400.00 | 393.67 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 0.00% |
| GOOGL240119P02450000 | 2022-06-28 2:00PM EST | 2,450.00 | 414.38 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| GOOGL240119P02500000 | 2022-07-07 1:32PM EST | 2,500.00 | 393.80 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 0.00% |
| GOOGL240119P02550000 | 2022-07-12 2:49PM EST | 2,550.00 | 465.00 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| GOOGL240119P02600000 | 2022-07-15 2:36PM EST | 2,600.00 | 517.69 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| GOOGL240119P02650000 | 2022-06-23 10:19AM EST | 2,650.00 | 544.66 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| GOOGL240119P02700000 | 2022-07-06 8:32AM EST | 2,700.00 | 567.20 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| GOOGL240119P02740000 | 2022-05-24 1:18PM EST | 2,740.00 | 715.83 | 601.50 | 620.00 | 0.00 | - | 7 | 131 | 0.00% |
| GOOGL240119P02750000 | 2022-06-30 9:46AM EST | 2,750.00 | 679.15 | 0.00 | 0.00 | 0.00 | - | 6 | 134 | 0.00% |
| GOOGL240119P02760000 | 2022-06-30 8:54AM EST | 2,760.00 | 684.17 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| GOOGL240119P02770000 | 2022-04-22 8:55AM EST | 2,770.00 | 515.00 | 673.50 | 692.50 | 0.00 | - | 1 | 14 | 0.00% |
| GOOGL240119P02780000 | 2022-06-21 11:30AM EST | 2,780.00 | 644.92 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| GOOGL240119P02790000 | 2022-06-07 1:50PM EST | 2,790.00 | 595.30 | 563.00 | 580.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL240119P02800000 | 2022-06-24 9:18AM EST | 2,800.00 | 594.03 | 0.00 | 0.00 | 0.00 | - | 10 | 187 | 0.00% |
| GOOGL240119P02810000 | 2022-04-19 2:53PM EST | 2,810.00 | 464.10 | 685.50 | 703.50 | 0.00 | - | 2 | 17 | 0.00% |
| GOOGL240119P02820000 | 2022-03-28 10:42AM EST | 2,820.00 | 391.50 | 653.00 | 670.50 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL240119P02830000 | 2022-03-14 2:59PM EST | 2,830.00 | 562.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119P02840000 | 2022-05-24 9:25AM EST | 2,840.00 | 839.28 | 670.50 | 689.50 | 0.00 | - | 5 | 8 | 0.00% |
| GOOGL240119P02850000 | 2022-06-13 2:02PM EST | 2,850.00 | 781.15 | 683.50 | 702.00 | 0.00 | - | 2 | 58 | 0.00% |
| GOOGL240119P02860000 | 2022-06-23 1:02PM EST | 2,860.00 | 717.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOGL240119P02870000 | 2022-05-09 9:32AM EST | 2,870.00 | 711.88 | 638.00 | 656.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL240119P02880000 | 2022-06-28 1:16PM EST | 2,880.00 | 709.06 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 0.00% |
| GOOGL240119P02890000 | 2022-06-28 1:14PM EST | 2,890.00 | 718.40 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| GOOGL240119P02900000 | 2022-07-07 9:00AM EST | 2,900.00 | 678.30 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| GOOGL240119P02910000 | 2022-06-23 11:50AM EST | 2,910.00 | 753.24 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| GOOGL240119P02920000 | 2022-06-23 11:51AM EST | 2,920.00 | 762.60 | 0.00 | 0.00 | 0.00 | - | 24 | 21 | 0.00% |
| GOOGL240119P02930000 | 2022-06-23 12:55PM EST | 2,930.00 | 773.00 | 0.00 | 0.00 | 0.00 | - | 14 | 70 | 0.00% |
| GOOGL240119P02940000 | 2022-06-23 12:55PM EST | 2,940.00 | 780.91 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
| GOOGL240119P02950000 | 2022-06-23 12:57PM EST | 2,950.00 | 790.49 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| GOOGL240119P02960000 | 2022-07-14 2:55PM EST | 2,960.00 | 805.00 | 0.00 | 0.00 | 0.00 | - | 9 | 74 | 0.00% |
| GOOGL240119P02970000 | 2022-06-23 12:57PM EST | 2,970.00 | 805.74 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| GOOGL240119P02980000 | 2022-06-23 10:58AM EST | 2,980.00 | 798.97 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| GOOGL240119P02990000 | 2022-06-13 11:12AM EST | 2,990.00 | 883.50 | 796.00 | 814.00 | 0.00 | - | 1 | 107 | 0.00% |
| GOOGL240119P03000000 | 2022-07-11 8:33AM EST | 3,000.00 | 736.50 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| GOOGL240119P03050000 | 2022-06-28 2:00PM EST | 3,050.00 | 845.12 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL240119P03100000 | 2022-07-06 2:53PM EST | 3,100.00 | 865.94 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| GOOGL240119P03150000 | 2022-07-06 2:53PM EST | 3,150.00 | 908.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL240119P03200000 | 2022-06-24 1:25PM EST | 3,200.00 | 911.05 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| GOOGL240119P03250000 | 2022-06-15 1:39PM EST | 3,250.00 | 1,072.50 | 1,025.00 | 1,043.50 | 0.00 | - | 1 | 20 | 0.00% |
| GOOGL240119P03300000 | 2022-06-10 11:34AM EST | 3,300.00 | 1,102.75 | 944.00 | 962.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOGL240119P03350000 | 2022-06-08 12:53PM EST | 3,350.00 | 1,035.90 | 988.00 | 1,006.00 | 0.00 | - | 4 | 2 | 0.00% |
| GOOGL240119P03400000 | 2022-06-15 11:10AM EST | 3,400.00 | 1,224.27 | 1,164.50 | 1,183.50 | 0.00 | - | 15 | 22 | 0.00% |
| GOOGL240119P03450000 | 2022-06-07 1:54PM EST | 3,450.00 | 1,133.20 | 1,090.00 | 1,108.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL240119P03500000 | 2022-06-02 11:42AM EST | 3,500.00 | 1,175.00 | 1,320.50 | 1,339.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOGL240119P03550000 | 2022-05-12 12:03PM EST | 3,550.00 | 1,318.97 | 1,320.10 | 1,341.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL240119P03600000 | 2022-05-12 12:02PM EST | 3,600.00 | 1,363.59 | 1,372.50 | 1,392.00 | 0.00 | - | 4 | 8 | 0.00% |
| GOOGL240119P03650000 | 2022-05-13 10:19AM EST | 3,650.00 | 1,304.75 | 1,421.00 | 1,440.00 | 0.00 | - | 10 | 2 | 0.00% |
| GOOGL240119P03700000 | 2022-06-15 10:16AM EST | 3,700.00 | 1,530.00 | 1,456.00 | 1,475.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240119P03750000 | 2022-05-13 1:29PM EST | 3,750.00 | 1,451.32 | 1,519.00 | 1,538.00 | 0.00 | - | 10 | 1 | 0.00% |
| GOOGL240119P03800000 | 2022-06-13 11:22AM EST | 3,800.00 | 1,644.14 | 1,550.50 | 1,570.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119P03850000 | 2022-05-12 12:03PM EST | 3,850.00 | 1,608.01 | 1,617.50 | 1,637.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL240119P03900000 | 2022-05-24 12:18PM EST | 3,900.00 | 1,813.25 | 1,644.50 | 1,664.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119P03950000 | 2022-03-30 11:10AM EST | 3,950.00 | 1,157.10 | 1,659.00 | 1,678.00 | 0.00 | - | 2 | 23 | 0.00% |
| GOOGL240119P04000000 | 2022-05-19 9:58AM EST | 4,000.00 | 1,761.36 | 1,848.00 | 1,867.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119P04100000 | 2022-05-18 9:53AM EST | 4,100.00 | 1,809.88 | 1,983.00 | 2,003.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240119P04200000 | 2022-05-12 12:10PM EST | 4,200.00 | 1,961.50 | 1,967.00 | 1,987.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119P04300000 | 2022-04-07 12:00PM EST | 4,300.00 | 1,610.98 | 1,977.00 | 1,995.50 | 0.00 | - | 4 | 7 | 0.00% |
| GOOGL240119P04400000 | 2022-03-30 11:43AM EST | 4,400.00 | 1,564.35 | 2,107.00 | 2,126.50 | 0.00 | - | 2 | 31 | 0.00% |
| GOOGL240119P04500000 | 2022-05-24 10:32AM EST | 4,500.00 | 2,420.00 | 2,244.50 | 2,264.00 | 0.00 | - | 3 | 0 | 0.00% |
