Deutsche Märkte öffnen in 8 Stunden 23 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
96,98-2,50 (-2,51%)
Börsenschluss: 04:00PM EST
97,04 +0,06 (+0,06%)
Nachbörse: 06:37PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240119C000450002022-12-06 12:15PM EST45.0055.5955.0555.90-2.62-4.50%34894168.92%
GOOGL240119C000500002022-11-30 11:51AM EST50.0050.1650.5051.600.00-11,92964.57%
GOOGL240119C000520002022-11-28 3:02PM EST52.0048.3548.8549.700.00-21,26362.81%
GOOGL240119C000530002022-12-01 10:27AM EST53.0051.8148.0549.300.00-222963.45%
GOOGL240119C000540002022-11-08 9:48AM EST54.0040.1446.8548.050.00-244560.80%
GOOGL240119C000550002022-11-25 12:49PM EST55.0047.2046.3046.850.00-427060.00%
GOOGL240119C000560002022-11-28 11:22AM EST56.0045.3345.5545.950.00-213859.45%
GOOGL240119C000570002022-11-08 9:38AM EST57.0037.8644.5545.400.00-29459.12%
GOOGL240119C000580002022-11-08 9:38AM EST58.0036.8943.7044.300.00-41657.83%
GOOGL240119C000590002022-11-01 2:36PM EST59.0037.8746.6047.600.00-32815874.15%
GOOGL240119C000600002022-11-30 1:46PM EST60.0042.9541.6042.650.00-223855.65%
GOOGL240119C000610002022-12-05 1:53PM EST61.0044.1041.0042.250.00-229456.49%
GOOGL240119C000620002022-11-02 9:22AM EST62.0034.680.000.000.00-2650.00%
GOOGL240119C000630002022-11-15 11:59AM EST63.0042.7939.3540.500.00-112255.03%
GOOGL240119C000640002022-11-30 1:34PM EST64.0039.0038.7539.700.00-41,14054.90%
GOOGL240119C000650002022-12-01 11:50AM EST65.0042.1537.5038.750.00-459953.15%
GOOGL240119C000660002022-11-30 1:34PM EST66.0037.4037.2537.750.00-21,08453.29%
GOOGL240119C000670002022-12-05 9:45AM EST67.0040.7535.9037.450.00-118152.62%
GOOGL240119C000680002022-11-28 11:36AM EST68.0035.5035.6036.200.00-229952.14%
GOOGL240119C000690002022-11-30 2:07PM EST69.0037.0934.9035.800.00-220252.46%
GOOGL240119C000700002022-12-06 1:28PM EST70.0034.7033.7535.25-2.43-6.54%124851.67%
GOOGL240119C000710002022-11-30 9:57AM EST71.0032.6233.4033.900.00-1021350.87%
GOOGL240119C000720002022-12-06 12:28PM EST72.0033.2332.5033.60-0.77-2.26%149150.92%
GOOGL240119C000730002022-12-01 9:51AM EST73.0036.5431.4032.350.00-258650.61%
GOOGL240119C000740002022-11-28 10:08AM EST74.0031.3131.2031.600.00-250250.11%
GOOGL240119C000750002022-12-02 2:20PM EST75.0033.1230.4030.850.00-476449.60%
GOOGL240119C000760002022-12-01 2:50PM EST76.0033.4929.5530.600.00-443450.66%
GOOGL240119C000770002022-11-23 3:05PM EST77.0030.6028.9029.900.00-229150.25%
GOOGL240119C000780002022-11-16 10:43AM EST78.0030.3027.6029.450.00-238850.59%
GOOGL240119C000790002022-12-06 10:04AM EST79.0028.5327.1528.00+1.18+4.31%151747.87%
GOOGL240119C000800002022-12-06 9:30AM EST80.0029.0526.7027.40-0.75-2.52%2083847.74%
GOOGL240119C000810002022-11-28 2:15PM EST81.0025.5526.0527.100.00-132748.46%
GOOGL240119C000820002022-12-05 12:26PM EST82.0028.2524.8526.000.00-61,34546.82%
GOOGL240119C000830002022-11-29 10:22AM EST83.0023.8524.8525.300.00-226646.34%
GOOGL240119C000840002022-11-30 1:45PM EST84.0025.0024.1024.700.00-240946.12%
GOOGL240119C000850002022-12-01 3:27PM EST85.0026.9423.5024.050.00-121,35845.75%
GOOGL240119C000860002022-12-06 10:52AM EST86.0023.7222.9523.40+0.62+2.68%4028545.35%
GOOGL240119C000870002022-12-01 11:07AM EST87.0025.8722.2023.500.00-258046.98%
GOOGL240119C000880002022-12-05 1:25PM EST88.0024.2221.7022.150.00-191344.65%
GOOGL240119C000890002022-12-02 1:21PM EST89.0023.5320.7521.500.00-159644.20%
GOOGL240119C000900002022-12-06 1:09PM EST90.0021.0020.2020.85-2.25-9.68%131,96243.74%
GOOGL240119C000910002022-12-02 11:46AM EST91.0022.4519.9520.300.00-257843.52%
GOOGL240119C000920002022-12-05 1:58PM EST92.0021.2018.9019.800.00-188943.42%
GOOGL240119C000930002022-12-02 12:00PM EST93.0020.5718.6019.10-0.44-2.09%2032542.77%
GOOGL240119C000940002022-12-06 3:17PM EST94.0018.1518.2018.65-2.43-11.81%2444942.76%
GOOGL240119C000950002022-12-06 2:14PM EST95.0017.9217.2517.95-1.38-7.15%72,62942.08%
GOOGL240119C000960002022-12-06 2:20PM EST96.0017.2517.1017.40-2.00-10.39%21,65641.77%
GOOGL240119C000970002022-12-06 3:35PM EST97.0016.5816.4516.85-1.77-9.65%787141.43%
GOOGL240119C000980002022-12-06 3:52PM EST98.0016.2016.0016.40-1.55-8.73%402,67941.33%
GOOGL240119C000990002022-12-06 2:16PM EST99.0015.8015.6015.85-1.52-8.78%72,10640.96%
GOOGL240119C001000002022-12-06 3:47PM EST100.0015.2515.1015.40-1.51-9.01%397,40440.81%
GOOGL240119C001025002022-12-06 2:15PM EST102.5014.1013.9014.15-1.72-10.87%105,41940.05%
GOOGL240119C001050002022-12-06 10:43AM EST105.0013.2012.8013.10-1.12-7.82%239,24939.66%
GOOGL240119C001075002022-12-06 3:53PM EST107.5011.8511.7512.00-1.13-8.71%113,63939.02%
GOOGL240119C001100002022-12-06 3:58PM EST110.0010.9010.3511.15-1.47-11.88%216,16538.86%
GOOGL240119C001125002022-12-06 3:59PM EST112.509.909.8010.05-1.10-10.00%382,80437.96%
GOOGL240119C001150002022-12-06 3:36PM EST115.008.959.009.15-1.13-11.21%325,44037.43%
GOOGL240119C001175002022-12-05 2:14PM EST117.509.358.208.600.00-362,77937.67%
GOOGL240119C001200002022-12-06 3:44PM EST120.007.527.407.65-0.78-9.40%646,98936.76%
GOOGL240119C001225002022-12-06 10:38AM EST122.507.226.756.90-0.83-10.31%23,20636.24%
GOOGL240119C001250002022-12-06 1:55PM EST125.006.316.106.30-0.66-9.47%38,80135.99%
GOOGL240119C001275002022-12-06 1:43PM EST127.505.785.555.70-0.92-13.73%445,27535.63%
GOOGL240119C001300002022-12-06 3:57PM EST130.005.105.005.20-0.60-10.53%5813,17935.44%
GOOGL240119C001325002022-12-05 10:57AM EST132.505.684.554.700.00-72,19635.14%
GOOGL240119C001350002022-12-06 2:32PM EST135.004.154.104.35-0.69-14.26%1310,15735.21%
GOOGL240119C001370002022-12-05 12:38PM EST137.004.533.753.950.00-51,25334.80%
GOOGL240119C001375002022-12-06 9:30AM EST137.504.303.703.90-0.18-4.02%404,18334.85%
GOOGL240119C001380002022-12-06 9:30AM EST138.004.203.653.80-0.26-5.83%405,62334.73%
GOOGL240119C001385002022-12-01 10:37AM EST138.504.693.553.750.00-21,87734.77%
GOOGL240119C001390002022-12-06 2:14PM EST139.003.633.503.65-0.47-11.46%266534.64%
GOOGL240119C001395002022-11-30 12:45PM EST139.503.543.403.600.00-1069534.68%
GOOGL240119C001400002022-12-06 12:02PM EST140.003.503.353.55-0.25-6.67%8012,04234.72%
GOOGL240119C001405002022-12-06 3:00PM EST140.503.453.253.50-0.26-7.01%371,22034.74%
GOOGL240119C001410002022-12-06 12:32PM EST141.003.453.203.45-0.41-10.62%3472434.77%
GOOGL240119C001415002022-12-06 9:33AM EST141.503.653.203.40-0.19-4.95%497334.80%
GOOGL240119C001420002022-12-05 12:32PM EST142.003.803.053.350.00-362734.82%
GOOGL240119C001425002022-12-06 11:30AM EST142.503.253.003.30-0.45-12.16%202,15634.84%
GOOGL240119C001430002022-12-06 1:44PM EST143.003.162.943.20-0.43-11.98%195234.67%
GOOGL240119C001435002022-12-06 3:24PM EST143.503.002.903.15-0.55-15.49%5268834.69%
GOOGL240119C001440002022-12-06 10:53AM EST144.003.102.843.10-0.40-11.43%265634.70%
GOOGL240119C001445002022-12-06 11:00AM EST144.502.982.823.05-0.43-12.61%41,11334.71%
GOOGL240119C001450002022-12-06 3:34PM EST145.002.822.702.97-0.58-17.06%34,64434.60%
GOOGL240119C001455002022-12-06 3:48PM EST145.502.812.682.96-0.48-14.59%131,45034.74%
GOOGL240119C001460002022-12-06 12:05PM EST146.002.812.612.89-0.42-13.00%367634.67%
GOOGL240119C001465002022-12-06 10:44AM EST146.502.822.542.85+0.25+9.73%383334.69%
GOOGL240119C001470002022-12-06 10:51AM EST147.002.782.502.78-0.33-10.61%178334.61%
GOOGL240119C001475002022-12-06 3:37PM EST147.502.562.392.75-0.57-18.21%32,31534.67%
GOOGL240119C001480002022-12-06 12:17PM EST148.002.602.412.68-0.52-16.67%201,79934.58%
GOOGL240119C001485002022-12-06 2:56PM EST148.502.522.292.69-0.73-22.46%92,45234.80%
GOOGL240119C001490002022-12-05 1:52PM EST149.002.752.282.620.00-331,40834.69%
GOOGL240119C001495002022-12-05 9:48AM EST149.502.952.262.590.00-3643,37534.75%
GOOGL240119C001500002022-12-06 12:37PM EST150.002.422.312.48-0.20-7.63%4717,26334.49%
GOOGL240119C001525002022-12-05 1:40PM EST152.502.572.052.280.00-202,67834.49%
GOOGL240119C001550002022-12-06 9:38AM EST155.002.181.832.09-0.14-6.03%22,93334.47%
GOOGL240119C001575002022-12-02 10:55AM EST157.502.101.651.950.00-423,68534.62%
GOOGL240119C001600002022-12-02 2:40PM EST160.001.971.551.920.00-225,73035.24%
GOOGL240119C001625002022-12-06 12:32PM EST162.501.591.401.64-0.21-11.67%563,95034.60%
GOOGL240119C001650002022-12-06 10:53AM EST165.001.471.291.55-0.29-16.48%43,62934.83%
GOOGL240119C001675002022-12-06 9:57AM EST167.501.301.201.42-0.21-13.91%21,32134.80%
GOOGL240119C001700002022-12-06 3:35PM EST170.001.201.081.40-0.20-14.29%2012,55335.35%
GOOGL240119C001725002022-12-05 3:44PM EST172.501.210.841.490.00-182,42236.52%
GOOGL240119C001750002022-12-06 12:29PM EST175.001.081.001.08-0.10-8.47%531,58634.64%
GOOGL240119C001775002022-12-02 12:57PM EST177.501.130.631.360.00-82,38337.05%
GOOGL240119C001800002022-12-06 3:12PM EST180.000.900.611.270.00-14,48837.10%
GOOGL240119C001825002022-12-02 11:57AM EST182.500.960.581.150.00-103,12136.91%
GOOGL240119C001850002022-12-06 3:35PM EST185.000.800.611.12-0.09-10.11%204,80537.29%
GOOGL240119C001875002022-12-05 11:13AM EST187.500.850.521.020.00-2421,46337.16%
GOOGL240119C001900002022-12-06 9:57AM EST190.000.680.610.99-0.14-17.07%46,22737.49%
GOOGL240119C001925002022-11-28 10:52AM EST192.500.630.400.930.00-258837.57%
GOOGL240119C001950002022-12-05 2:45PM EST195.000.670.500.910.00-51,90837.94%
GOOGL240119C001975002022-12-06 2:14PM EST197.500.610.220.96-0.08-11.59%41,31838.86%
GOOGL240119C002000002022-12-06 3:17PM EST200.000.570.530.75-0.07-10.94%4411,04037.60%
GOOGL240119C002050002022-12-06 10:20AM EST205.000.550.400.86-0.04-6.78%43,35939.55%
GOOGL240119C002100002022-12-05 9:59AM EST210.000.530.350.630.00-1298738.36%
GOOGL240119C002150002022-12-06 12:32PM EST215.000.450.400.72-0.09-16.67%42,07740.15%
GOOGL240119C002200002022-12-05 3:09PM EST220.000.480.390.720.00-19,43441.04%
GOOGL240119C002250002022-12-06 3:47PM EST225.000.400.360.44-0.05-11.11%33106,14938.70%
GOOGL240119C010000002022-07-12 2:40PM EST1,000.001,347.790.000.000.00-13950.00%
GOOGL240119C010400002022-07-11 1:53PM EST1,040.001,357.350.000.000.00-31050.00%
GOOGL240119C010600002022-06-13 10:28AM EST1,060.001,173.501,257.501,278.000.00-280.00%
GOOGL240119C010800002022-07-06 12:05PM EST1,080.001,279.360.000.000.00-2850.00%
GOOGL240119C011000002022-07-05 9:59AM EST1,100.001,163.440.000.000.00-1450.00%
GOOGL240119C012000002022-07-05 9:59AM EST1,200.001,079.030.000.000.00-1250.00%
GOOGL240119C012200002022-04-26 2:56PM EST1,220.001,257.881,032.501,050.500.00--40.00%
GOOGL240119C012400002022-07-07 8:31AM EST1,240.001,164.000.000.000.00--150.00%
GOOGL240119C012600002022-07-06 12:05PM EST1,260.001,125.630.000.000.00--250.00%
GOOGL240119C012800002022-05-27 8:55AM EST1,280.001,039.001,180.001,198.600.00-1570.00%
GOOGL240119C013000002022-06-16 10:14AM EST1,300.00975.001,045.001,064.000.00-1310.00%
GOOGL240119C013200002022-04-27 2:35PM EST1,320.001,073.281,033.001,052.000.00-1540.00%
GOOGL240119C013400002022-04-27 2:35PM EST1,340.001,056.981,016.501,036.000.00-190.00%
GOOGL240119C013600002022-05-19 11:32AM EST1,360.001,005.06916.50936.000.00-4160.00%
GOOGL240119C013800002022-05-03 8:30AM EST1,380.001,075.000.000.000.00-11050.00%
GOOGL240119C014000002022-06-24 1:48PM EST1,400.001,063.000.000.000.00-1650.00%
GOOGL240119C014200002022-06-02 11:29AM EST1,420.001,038.00888.50907.000.00-1100.00%
GOOGL240119C014400002022-03-23 12:02PM EST1,440.001,440.231,083.001,101.000.00-6190.00%
GOOGL240119C014600002022-03-24 2:21PM EST1,460.001,461.301,067.501,085.500.00-2140.00%
GOOGL240119C014800002022-05-31 2:54PM EST1,480.00943.50846.00864.500.00-1250.00%
GOOGL240119C015000002022-07-05 1:44PM EST1,500.00913.670.000.000.00-22650.00%
GOOGL240119C015200002022-06-24 9:17AM EST1,520.00958.000.000.000.00-11450.00%
GOOGL240119C015400002022-03-24 2:40PM EST1,540.001,392.831,004.501,022.500.00-1110.00%
GOOGL240119C015600002022-03-23 11:17AM EST1,560.001,343.19989.001,007.000.00-26120.00%
GOOGL240119C015800002022-03-24 2:09PM EST1,580.001,354.34973.50991.500.00-2100.00%
GOOGL240119C016000002022-07-08 9:52AM EST1,600.00935.000.000.000.00-11250.00%
GOOGL240119C016200002022-06-30 9:46AM EST1,620.00736.650.000.000.00-1350.00%
GOOGL240119C016400002022-06-30 11:51AM EST1,640.00762.550.000.000.00-13250.00%
GOOGL240119C016600002022-04-20 12:09PM EST1,660.00785.00713.00731.000.00-180.00%
GOOGL240119C016800002022-06-06 10:39AM EST1,680.00862.76800.00818.000.00-280.00%
GOOGL240119C017000002022-07-06 2:45PM EST1,700.00799.200.000.000.00-22950.00%
GOOGL240119C017200002022-06-06 1:41PM EST1,720.00824.68769.50787.500.00-6140.00%
GOOGL240119C017400002022-07-11 8:44AM EST1,740.00792.470.000.000.00-12650.00%
GOOGL240119C017600002022-06-09 11:59AM EST1,760.00809.55826.00844.000.00-1510.00%
GOOGL240119C017800002022-07-06 11:47AM EST1,780.00721.170.000.000.00-13550.00%
GOOGL240119C018000002022-07-11 11:54AM EST1,800.00749.450.000.000.00-18250.00%
GOOGL240119C018200002022-06-13 12:53PM EST1,820.00616.83661.50680.500.00-2310.00%
GOOGL240119C018400002022-06-14 2:39PM EST1,840.00592.49618.00637.000.00-1440.00%
GOOGL240119C018600002022-07-11 12:51PM EST1,860.00713.010.000.000.00-33950.00%
GOOGL240119C018800002022-06-23 10:57AM EST1,880.00624.540.000.000.00-65450.00%
GOOGL240119C019000002022-07-08 12:13PM EST1,900.00727.150.000.000.00-18350.00%
GOOGL240119C019200002022-06-23 10:49AM EST1,920.00598.630.000.000.00-63550.00%
GOOGL240119C019400002022-07-06 10:27AM EST1,940.00611.000.000.000.00-15550.00%
GOOGL240119C019600002022-07-14 1:34PM EST1,960.00557.840.000.000.00-15150.00%
GOOGL240119C019800002022-07-01 1:09PM EST1,980.00491.000.000.000.00-34650.00%
GOOGL240119C020000002022-07-08 9:13AM EST2,000.00655.000.000.000.00-118150.00%
GOOGL240119C020500002022-06-23 10:41AM EST2,050.00518.560.000.000.00-63350.00%
GOOGL240119C021000002022-07-15 2:56PM EST2,100.00482.000.000.000.00-516450.00%
GOOGL240119C021500002022-07-15 2:56PM EST2,150.00455.000.000.000.00-59850.00%
GOOGL240119C022000002022-07-14 9:51AM EST2,200.00417.770.000.000.00-419850.00%
GOOGL240119C022500002022-07-15 2:57PM EST2,250.00403.250.000.000.00-416950.00%
GOOGL240119C023000002022-07-15 2:57PM EST2,300.00379.250.000.000.00-429350.00%
GOOGL240119C023500002022-07-13 11:02AM EST2,350.00374.700.000.000.00-113350.00%
GOOGL240119C024000002022-07-11 10:45AM EST2,400.00406.500.000.000.00-125350.00%
GOOGL240119C024500002022-07-14 9:31AM EST2,450.00294.650.000.000.00-110350.00%
GOOGL240119C025000002022-07-15 2:57PM EST2,500.00294.000.000.000.00-440950.00%
GOOGL240119C025500002022-07-13 8:35AM EST2,550.00282.400.000.000.00-121450.00%
GOOGL240119C026000002022-07-13 1:34PM EST2,600.00268.550.000.000.00-127650.00%
GOOGL240119C026500002022-07-15 2:52PM EST2,650.00239.000.000.000.00-211650.00%
GOOGL240119C027000002022-07-15 8:53AM EST2,700.00224.080.000.000.00-137150.00%
GOOGL240119C027400002022-07-14 11:45AM EST2,740.00204.050.000.000.00-17250.00%
GOOGL240119C027500002022-07-13 11:10AM EST2,750.00225.000.000.000.00-124850.00%
GOOGL240119C027600002022-07-14 11:45AM EST2,760.00198.460.000.000.00-13450.00%
GOOGL240119C027700002022-07-06 8:30AM EST2,770.00221.900.000.000.00-11750.00%
GOOGL240119C027800002022-07-07 9:35AM EST2,780.00249.610.000.000.00-13150.00%
GOOGL240119C027900002022-06-21 11:28AM EST2,790.00212.610.000.000.00-11050.00%
GOOGL240119C028000002022-07-12 2:11PM EST2,800.00223.250.000.000.00-642050.00%
GOOGL240119C028100002022-07-07 9:35AM EST2,810.00240.410.000.000.00-31450.00%
GOOGL240119C028200002022-06-02 2:25PM EST2,820.00246.15161.50177.500.00-2460.00%
GOOGL240119C028300002022-06-02 2:25PM EST2,830.00243.49159.00174.000.00-790.00%
GOOGL240119C028400002022-06-02 2:25PM EST2,840.00239.96156.50172.000.00-6240.00%
GOOGL240119C028500002022-07-13 1:29PM EST2,850.00190.870.000.000.00-19550.00%
GOOGL240119C028600002022-06-21 1:15PM EST2,860.00189.740.000.000.00-22050.00%
GOOGL240119C028700002022-06-01 12:38PM EST2,870.00209.10150.00165.500.00-1210.00%
GOOGL240119C028800002022-06-28 9:12AM EST2,880.00201.500.000.000.00-21750.00%
GOOGL240119C028900002022-06-13 9:12AM EST2,890.00166.07189.70203.500.00-1210.00%
GOOGL240119C029000002022-07-05 8:43AM EST2,900.00135.500.000.000.00-524150.00%
GOOGL240119C029100002022-07-05 8:43AM EST2,910.00133.500.000.000.00-24150.00%
GOOGL240119C029200002022-04-27 2:20PM EST2,920.00200.00163.50179.000.00-1120.00%
GOOGL240119C029300002022-07-15 11:54AM EST2,930.00161.600.000.000.00-22150.00%
GOOGL240119C029400002022-05-20 10:23AM EST2,940.00139.39135.00150.200.00-8260.00%
GOOGL240119C029500002022-06-30 8:57AM EST2,950.00139.200.000.000.00-18750.00%
GOOGL240119C029600002022-07-08 1:54PM EST2,960.00220.510.000.000.00-28950.00%
GOOGL240119C029700002022-07-13 1:00PM EST2,970.00161.000.000.000.00-111350.00%
GOOGL240119C029800002022-06-15 9:05AM EST2,980.00145.70151.20165.400.00-1180.00%
GOOGL240119C029900002022-06-23 9:32AM EST2,990.00155.820.000.000.00-116950.00%
GOOGL240119C030000002022-07-15 12:23PM EST3,000.00148.040.000.000.00-164550.00%
GOOGL240119C030500002022-07-13 2:32PM EST3,050.00144.190.000.000.00-16650.00%
GOOGL240119C031000002022-07-01 12:08PM EST3,100.00106.700.000.000.00-413550.00%
GOOGL240119C031500002022-07-11 11:19AM EST3,150.00156.800.000.000.00-115350.00%
GOOGL240119C032000002022-07-15 10:44AM EST3,200.00116.000.000.000.00-220950.00%
GOOGL240119C032500002022-06-24 1:01PM EST3,250.00132.500.000.000.00-15350.00%
GOOGL240119C033000002022-06-29 9:27AM EST3,300.00103.000.000.000.00-117150.00%
GOOGL240119C033500002022-05-25 12:31PM EST3,350.0072.81114.00129.500.00-87510.00%
GOOGL240119C034000002022-07-12 1:56PM EST3,400.00101.800.000.000.00-858150.00%
GOOGL240119C034500002022-07-13 10:57AM EST3,450.0088.000.000.000.00-17750.00%
GOOGL240119C035000002022-07-13 9:32AM EST3,500.0083.730.000.000.00-31,71950.00%
GOOGL240119C035500002022-05-24 1:59PM EST3,550.0056.4070.0079.000.00-2548365.92%
GOOGL240119C036000002022-07-15 2:36PM EST3,600.0063.500.000.000.00-122850.00%
GOOGL240119C036500002022-07-14 9:47AM EST3,650.0059.760.000.000.00-212650.00%
GOOGL240119C037000002022-07-01 12:22PM EST3,700.0047.200.000.000.00-217350.00%
GOOGL240119C037500002022-07-14 2:20PM EST3,750.0052.000.000.000.00-15650.00%
GOOGL240119C038000002022-07-01 11:31AM EST3,800.0043.500.000.000.00-134850.00%
GOOGL240119C038500002022-07-08 11:08AM EST3,850.0072.800.000.000.00-12250.00%
GOOGL240119C039000002022-07-13 12:31PM EST3,900.0049.500.000.000.00-111950.00%
GOOGL240119C039500002022-07-15 10:25AM EST3,950.0044.500.000.000.00-44250.00%
GOOGL240119C040000002022-07-15 10:58AM EST4,000.0041.100.000.000.00-5249050.00%
GOOGL240119C041000002022-06-17 2:11PM EST4,100.0033.900.000.000.00-515750.00%
GOOGL240119C042000002022-07-13 10:34AM EST4,200.0033.100.000.000.00-16350.00%
GOOGL240119C043000002022-07-15 8:44AM EST4,300.0030.660.000.000.00-17450.00%
GOOGL240119C044000002022-07-15 8:44AM EST4,400.0027.650.000.000.00-154950.00%
GOOGL240119C045000002022-07-15 2:52PM EST4,500.0022.700.000.000.00-55,44950.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240119P000450002022-12-06 3:29PM EST45.000.670.400.68+0.05+8.06%38881044.73%
GOOGL240119P000500002022-12-06 2:19PM EST50.000.950.721.17+0.03+3.26%14,41444.52%
GOOGL240119P000520002022-11-30 10:35AM EST52.001.250.931.250.00-101,17342.99%
GOOGL240119P000530002022-12-06 12:28PM EST53.001.231.091.39+0.10+8.85%284143.07%
GOOGL240119P000540002022-12-02 10:19AM EST54.001.241.221.400.00-435442.04%
GOOGL240119P000550002022-12-02 11:14AM EST55.001.331.321.500.00-157041.72%
GOOGL240119P000560002022-11-30 9:53AM EST56.001.751.391.620.00-1050441.53%
GOOGL240119P000570002022-11-22 1:04PM EST57.001.691.491.710.00-122,59141.07%
GOOGL240119P000580002022-12-01 12:20PM EST58.001.501.611.770.00-22,88840.39%
GOOGL240119P000590002022-12-02 10:03AM EST59.001.741.731.880.00-222,65740.04%
GOOGL240119P000600002022-12-05 3:11PM EST60.001.751.892.040.00-1553,29139.95%
GOOGL240119P000610002022-12-05 2:42PM EST61.001.852.022.130.00-496739.42%
GOOGL240119P000620002022-12-06 2:44PM EST62.002.212.142.28+0.26+13.33%21,17739.20%
GOOGL240119P000630002022-12-06 3:30PM EST63.002.402.272.45+0.37+18.23%741,08839.05%
GOOGL240119P000640002022-12-05 10:36AM EST64.002.122.352.570.00-1202,31838.61%
GOOGL240119P000650002022-12-06 2:44PM EST65.002.632.572.67+0.44+20.09%162,83538.04%
GOOGL240119P000660002022-11-30 10:35AM EST66.002.962.682.820.00-22,73637.71%
GOOGL240119P000670002022-12-05 10:28AM EST67.002.512.843.000.00-601,58837.49%
GOOGL240119P000680002022-12-05 9:46AM EST68.002.613.003.200.00-41,27837.32%
GOOGL240119P000690002022-12-02 10:24AM EST69.002.953.203.350.00-42,17536.90%
GOOGL240119P000700002022-12-06 3:34PM EST70.003.553.403.55+0.42+13.42%423,44136.67%
GOOGL240119P000710002022-12-05 1:11PM EST71.003.253.603.750.00-23,35936.40%
GOOGL240119P000720002022-12-02 9:55AM EST72.003.563.803.900.00-443735.92%
GOOGL240119P000730002022-12-06 2:44PM EST73.004.053.804.15-0.27-6.25%101,42435.79%
GOOGL240119P000740002022-12-06 2:54PM EST74.004.254.204.35+0.47+12.43%12,70535.45%
GOOGL240119P000750002022-12-06 3:44PM EST75.004.514.404.55+0.56+14.18%15,23535.08%
GOOGL240119P000760002022-11-29 3:45PM EST76.005.004.604.800.00-101,32334.86%
GOOGL240119P000770002022-12-01 10:14AM EST77.004.284.855.050.00-297534.61%
GOOGL240119P000780002022-12-05 9:30AM EST78.004.305.105.300.00-11,64434.33%
GOOGL240119P000790002022-12-01 10:26AM EST79.004.755.355.550.00-285034.03%
GOOGL240119P000800002022-12-02 3:48PM EST80.005.105.655.800.00-84,72733.69%
GOOGL240119P000810002022-12-01 12:36PM EST81.005.205.756.100.00-21,88433.49%
GOOGL240119P000820002022-11-30 2:17PM EST82.005.806.206.350.00-41,61033.11%
GOOGL240119P000830002022-12-06 1:29PM EST83.006.506.456.75+0.02+0.31%12,28933.14%
GOOGL240119P000840002022-12-02 2:07PM EST84.006.256.757.050.00-21,40532.85%
GOOGL240119P000850002022-12-02 2:42PM EST85.006.257.107.300.00-88,26932.39%
GOOGL240119P000860002022-11-30 3:35PM EST86.006.707.457.750.00-1311,52032.47%
GOOGL240119P000870002022-12-06 9:44AM EST87.007.227.758.00+0.06+0.84%237831.96%
GOOGL240119P000880002022-12-05 10:36AM EST88.007.208.108.400.00-32,26231.83%
GOOGL240119P000890002022-11-30 1:50PM EST89.008.348.458.650.00-41,03231.28%
GOOGL240119P000900002022-12-06 3:44PM EST90.008.828.759.00+0.92+11.65%105,85530.96%
GOOGL240119P000910002022-12-05 10:46AM EST91.008.058.959.600.00-11,10731.27%
GOOGL240119P000920002022-12-05 12:51PM EST92.008.719.559.900.00-21,64830.76%
GOOGL240119P000930002022-12-05 1:00PM EST93.009.0310.0010.200.00-4882,77430.24%
GOOGL240119P000940002022-12-05 3:09PM EST94.009.6610.1010.600.00-4281,46729.94%
GOOGL240119P000950002022-12-05 12:32PM EST95.009.7510.8511.000.00-2276,18829.61%
GOOGL240119P000960002022-12-06 11:25AM EST96.0011.2011.0511.50+1.05+10.34%641,38029.51%
GOOGL240119P000970002022-12-01 3:43PM EST97.0010.3111.5511.950.00-358229.25%
GOOGL240119P000980002022-12-01 1:42PM EST98.0010.7011.9012.350.00-42,41428.83%
GOOGL240119P000990002022-12-05 11:08AM EST99.0011.0512.6512.850.00-12,59528.64%
GOOGL240119P001000002022-12-06 1:56PM EST100.0013.1512.9013.40+1.32+11.16%48,07528.53%
GOOGL240119P001025002022-12-05 12:05PM EST102.5013.0014.0014.650.00-533,02627.83%
GOOGL240119P001050002022-12-06 11:30AM EST105.0015.6515.7016.00+1.44+10.13%110,72227.17%
GOOGL240119P001075002022-12-01 2:27PM EST107.5015.2017.1517.450.00-772,86326.57%
GOOGL240119P001100002022-12-06 9:57AM EST110.0017.9018.4019.00+0.90+5.29%37,16026.01%
GOOGL240119P001125002022-11-28 12:00PM EST112.5020.7020.1521.200.00-73,08326.94%
GOOGL240119P001150002022-12-02 9:30AM EST115.0021.4521.9522.600.00-49,88525.59%
GOOGL240119P001175002022-12-06 10:45AM EST117.5023.2523.1524.15+1.35+6.16%8034,89824.37%
GOOGL240119P001200002022-12-06 11:34AM EST120.0025.5025.3525.95+2.00+8.51%25,34523.58%
GOOGL240119P001225002022-12-05 12:52PM EST122.5025.4427.1027.850.00-522,84422.85%
GOOGL240119P001250002022-12-06 9:34AM EST125.0027.2529.4529.85+0.02+0.07%204,57922.19%
GOOGL240119P001275002022-11-30 3:17PM EST127.5029.4531.2532.100.00-143,08222.27%
GOOGL240119P001300002022-12-05 12:38PM EST130.0031.1333.4034.100.00-44,05921.00%
GOOGL240119P001325002022-12-05 10:19AM EST132.5033.1635.5536.350.00-22,09220.58%
GOOGL240119P001350002022-12-05 1:55PM EST135.0035.7537.9538.600.00-22,43319.85%
GOOGL240119P001370002022-11-09 1:07PM EST137.0048.3939.8040.650.00-5664520.86%
GOOGL240119P001375002022-12-01 10:26AM EST137.5037.4140.3041.000.00-21,07219.90%
GOOGL240119P001380002022-11-08 2:49PM EST138.0048.9540.8541.450.00-47911119.64%
GOOGL240119P001385002022-11-08 2:40PM EST138.5050.0541.2542.150.00-1,50534421.36%
GOOGL240119P001390002022-11-02 2:42PM EST139.0050.4538.4039.250.00-3,03000.00%
GOOGL240119P001395002022-11-08 3:20PM EST139.5050.7642.1042.950.00-3,3341,24020.12%
GOOGL240119P001400002022-12-01 9:56AM EST140.0038.4042.7043.650.00-194021.84%
GOOGL240119P001405002022-11-22 12:21PM EST140.5044.7042.9544.150.00-6998022.00%
GOOGL240119P001410002022-11-22 11:33AM EST141.0045.1043.6544.400.00-87320.11%
GOOGL240119P001415002022-11-22 12:21PM EST141.5045.7543.9045.150.00-156022.32%
GOOGL240119P001420002022-12-06 9:55AM EST142.0043.3044.4045.45-3.00-6.48%483620.87%
GOOGL240119P001425002022-11-30 11:17AM EST142.5046.8544.9046.150.00-1178422.63%
GOOGL240119P001430002022-11-30 11:01AM EST143.0047.6545.4546.550.00-151522.02%
GOOGL240119P001435002022-11-22 12:21PM EST143.5047.5546.0546.900.00-8801120.85%
GOOGL240119P001440002022-11-29 11:21AM EST144.0049.7046.4547.400.00-6021.00%
GOOGL240119P001445002022-11-22 1:50PM EST144.5047.8546.9048.000.00-1,023022.05%
GOOGL240119P001450002022-11-30 9:40AM EST145.0049.9047.7048.550.00-6222.62%
GOOGL240119P001455002022-11-22 1:50PM EST145.5048.2247.8549.000.00-1,189022.34%
GOOGL240119P001460002022-11-22 2:15PM EST146.0049.4148.3549.650.00-280023.71%
GOOGL240119P001465002022-11-03 10:30AM EST146.5061.4045.6546.500.00-1900.00%
GOOGL240119P001470002022-11-23 3:22PM EST147.0048.7549.5550.650.00-420024.00%
GOOGL240119P001475002022-11-03 12:33PM EST147.5062.6446.7047.600.00-1000.00%
GOOGL240119P001480002022-10-26 2:05PM EST148.0053.0249.9551.150.00-789018.82%
GOOGL240119P001485002022-10-26 2:18PM EST148.5052.9050.4051.650.00-240018.95%
GOOGL240119P001490002022-10-26 2:21PM EST149.0053.0551.0552.150.00-280119.09%
GOOGL240119P001495002022-11-25 9:34AM EST149.5051.1551.8052.950.00-19023.02%
GOOGL240119P001500002022-12-06 10:02AM EST150.0052.0052.3553.40-1.98-3.67%1022.68%
GOOGL240119P001525002022-11-23 3:38PM EST152.5054.5554.8056.000.00-138024.32%
GOOGL240119P001550002022-12-06 9:54AM EST155.0056.1557.6058.60+1.80+3.31%2025.88%
GOOGL240119P001575002022-09-21 2:34PM EST157.5059.3056.0057.150.00-100.00%
GOOGL240119P001600002022-12-01 9:46AM EST160.0057.2062.6063.600.00-2027.22%
GOOGL240119P001625002022-09-14 2:24PM EST162.5057.4065.1066.200.00-570028.70%
GOOGL240119P001650002022-11-30 9:36AM EST165.0069.4567.5568.700.00-2029.35%
GOOGL240119P001675002022-09-06 11:53AM EST167.5060.2964.9065.850.00-300.00%
GOOGL240119P001700002022-09-20 2:24PM EST170.0068.2469.5570.600.00-1000.00%
GOOGL240119P001725002022-10-19 10:28AM EST172.5072.6074.0575.950.00-2028.81%
GOOGL240119P001750002022-11-09 9:41AM EST175.0086.3577.5079.000.00-1034.09%
GOOGL240119P001775002022-10-19 10:33AM EST177.5077.9579.0581.000.00-2030.47%
GOOGL240119P001800002022-11-22 1:47PM EST180.0083.0581.9083.800.00-2033.79%
GOOGL240119P001825002022-10-20 9:36AM EST182.5080.6584.0586.000.00-2031.57%
GOOGL240119P001850002022-12-02 9:30AM EST185.0086.4587.3588.700.00-4034.06%
GOOGL240119P001875002022-11-01 12:12PM EST187.5095.5385.7087.350.00-200.00%
GOOGL240119P001900002022-11-29 9:50AM EST190.0094.5592.3593.800.00-1036.00%
GOOGL240119P001925002022-10-21 10:07AM EST192.5093.6793.8096.200.00-2035.65%
GOOGL240119P001950002022-10-21 9:30AM EST195.0095.5696.6598.850.00-152037.48%
GOOGL240119P001975002022-10-19 10:31AM EST197.5097.3799.20101.400.00-244038.39%
GOOGL240119P002000002022-11-28 1:52PM EST200.00103.80101.80104.250.00-1041.48%
GOOGL240119P002050002022-10-28 11:34AM EST205.00110.01106.20108.900.00-2039.91%
GOOGL240119P002100002022-10-31 9:13AM EST210.00115.720.000.000.00-200.00%
GOOGL240119P002150002022-10-21 10:19AM EST215.00116.44116.35119.150.00-12043.76%
GOOGL240119P002200002022-10-24 8:59AM EST220.00118.500.000.000.00-200.00%
GOOGL240119P002250002022-11-22 1:05PM EST225.00128.68126.60129.550.00-2048.36%
GOOGL240119P010000002022-07-07 9:52AM EST1,000.0017.000.000.000.00-11760.00%
GOOGL240119P010400002022-05-26 11:55AM EST1,040.0027.7812.1025.500.00--30.00%
GOOGL240119P011000002022-06-28 2:56PM EST1,100.0023.000.000.000.00-130.00%
GOOGL240119P011400002022-05-18 2:03PM EST1,140.0029.4528.3037.600.00--10.00%
GOOGL240119P011600002022-06-17 11:28AM EST1,160.0038.500.000.000.00-130.00%
GOOGL240119P011800002022-05-18 2:03PM EST1,180.0032.8532.7041.500.00--10.00%
GOOGL240119P012000002022-07-14 2:01PM EST1,200.0035.500.000.000.00-31160.00%
GOOGL240119P012200002022-07-08 11:13AM EST1,220.0031.100.000.000.00-190.00%
GOOGL240119P012400002022-06-16 10:19AM EST1,240.0049.9034.0043.500.00-10460.00%
GOOGL240119P012600002022-06-16 10:47AM EST1,260.0052.7036.0046.000.00-2130.00%
GOOGL240119P012800002022-06-09 2:52PM EST1,280.0039.3534.4040.900.00-11330.00%
GOOGL240119P013000002022-07-14 9:04AM EST1,300.0051.150.000.000.00-1260.00%
GOOGL240119P013200002022-06-16 8:30AM EST1,320.0058.0043.5053.500.00-21310.00%
GOOGL240119P013400002022-05-05 11:05AM EST1,340.0046.6043.5053.500.00-1140.00%
GOOGL240119P013600002022-04-06 10:00AM EST1,360.0027.9748.2056.500.00-280.00%
GOOGL240119P013800002022-04-11 2:56PM EST1,380.0037.0057.7066.000.00-2660.00%
GOOGL240119P014000002022-07-13 8:32AM EST1,400.0061.000.000.000.00-1400.00%
GOOGL240119P014200002022-07-14 12:30PM EST1,420.0066.800.000.000.00-1720.00%
GOOGL240119P014400002022-05-24 1:55PM EST1,440.0086.3059.5069.500.00-130.00%
GOOGL240119P014600002022-06-23 10:51AM EST1,460.0067.280.000.000.00-4810.00%
GOOGL240119P014800002022-05-23 9:06AM EST1,480.0079.0065.7075.700.00-21310.00%
GOOGL240119P015000002022-07-14 8:36AM EST1,500.0081.700.000.000.00-11760.00%
GOOGL240119P015200002022-05-19 12:24PM EST1,520.0085.3087.0095.200.00-26230.00%
GOOGL240119P015400002022-05-26 9:39AM EST1,540.00100.6458.5072.900.00-36380.00%
GOOGL240119P015600002022-06-27 11:17AM EST1,560.0074.900.000.000.00-2170.00%
GOOGL240119P015800002022-07-11 1:39PM EST1,580.0084.900.000.000.00-2110.00%
GOOGL240119P016000002022-06-30 9:31AM EST1,600.00111.050.000.000.00-1810.00%
GOOGL240119P016200002022-06-15 10:47AM EST1,620.00110.0093.00107.500.00-130.00%
GOOGL240119P016400002022-05-09 1:44PM EST1,640.00110.0087.3096.000.00-1110.00%
GOOGL240119P016600002022-06-29 12:23PM EST1,660.00108.840.000.000.00-2920.00%
GOOGL240119P016800002022-05-12 12:32PM EST1,680.00131.33111.00125.400.00-170.00%
GOOGL240119P017000002022-07-07 1:00PM EST1,700.00102.900.000.000.00-2760.00%
GOOGL240119P017200002022-07-08 11:24AM EST1,720.00104.900.000.000.00-1660.00%
GOOGL240119P017400002022-05-24 12:12PM EST1,740.00163.74118.00129.000.00-490.00%
GOOGL240119P017600002022-07-14 10:42AM EST1,760.00134.600.000.000.00-140.00%
GOOGL240119P017800002022-04-21 2:03PM EST1,780.00106.74145.00161.000.00-780.00%
GOOGL240119P018000002022-06-27 12:18PM EST1,800.00125.000.000.000.00-11070.00%
GOOGL240119P018200002022-07-15 10:58AM EST1,820.00149.360.000.000.00-4100.00%
GOOGL240119P018400002022-05-24 8:52AM EST1,840.00193.41147.90162.000.00-180.00%
GOOGL240119P018600002022-04-29 2:09PM EST1,860.00155.50155.50171.500.00-16480.00%
GOOGL240119P018800002022-06-28 11:19AM EST1,880.00162.100.000.000.00-6150.00%
GOOGL240119P019000002022-07-07 1:36PM EST1,900.00150.350.000.000.00-22370.00%
GOOGL240119P019200002022-05-20 10:48AM EST1,920.00205.15199.50215.500.00-1140.00%
GOOGL240119P019400002022-07-06 8:37AM EST1,940.00190.120.000.000.00-150.00%
GOOGL240119P019600002022-07-06 8:37AM EST1,960.00196.420.000.000.00-1210.00%
GOOGL240119P019800002022-07-07 1:05PM EST1,980.00174.020.000.000.00-1110.00%
GOOGL240119P020000002022-07-15 2:10PM EST2,000.00208.230.000.000.00-63620.00%
GOOGL240119P020500002022-07-14 9:03AM EST2,050.00247.310.000.000.00-2650.00%
GOOGL240119P021000002022-07-14 12:11PM EST2,100.00266.000.000.000.00-12280.00%
GOOGL240119P021500002022-06-30 9:52AM EST2,150.00299.160.000.000.00-61330.00%
GOOGL240119P022000002022-07-15 9:41AM EST2,200.00287.570.000.000.00-53310.00%
GOOGL240119P022500002022-07-11 2:02PM EST2,250.00289.510.000.000.00-11450.00%
GOOGL240119P023000002022-07-15 9:41AM EST2,300.00335.430.000.000.00-24590.00%
GOOGL240119P023500002022-07-15 11:24AM EST2,350.00366.680.000.000.00-21380.00%
GOOGL240119P024000002022-07-15 11:24AM EST2,400.00393.670.000.000.00-22360.00%
GOOGL240119P024500002022-06-28 2:00PM EST2,450.00414.380.000.000.00-2900.00%
GOOGL240119P025000002022-07-07 1:32PM EST2,500.00393.800.000.000.00-21960.00%
GOOGL240119P025500002022-07-12 2:49PM EST2,550.00465.000.000.000.00-11080.00%
GOOGL240119P026000002022-07-15 2:36PM EST2,600.00517.690.000.000.00-11680.00%
GOOGL240119P026500002022-06-23 10:19AM EST2,650.00544.660.000.000.00-2700.00%
GOOGL240119P027000002022-07-06 8:32AM EST2,700.00567.200.000.000.00-12430.00%
GOOGL240119P027400002022-05-24 1:18PM EST2,740.00715.83601.50620.000.00-71310.00%
GOOGL240119P027500002022-06-30 9:46AM EST2,750.00679.150.000.000.00-61340.00%
GOOGL240119P027600002022-06-30 8:54AM EST2,760.00684.170.000.000.00-2150.00%
GOOGL240119P027700002022-04-22 8:55AM EST2,770.00515.00673.50692.500.00-1140.00%
GOOGL240119P027800002022-06-21 11:30AM EST2,780.00644.920.000.000.00-1730.00%
GOOGL240119P027900002022-06-07 1:50PM EST2,790.00595.30563.00580.000.00-2100.00%
GOOGL240119P028000002022-06-24 9:18AM EST2,800.00594.030.000.000.00-101870.00%
GOOGL240119P028100002022-04-19 2:53PM EST2,810.00464.10685.50703.500.00-2170.00%
GOOGL240119P028200002022-03-28 10:42AM EST2,820.00391.50653.00670.500.00-190.00%
GOOGL240119P028300002022-03-14 2:59PM EST2,830.00562.640.000.000.00-100.00%
GOOGL240119P028400002022-05-24 9:25AM EST2,840.00839.28670.50689.500.00-580.00%
GOOGL240119P028500002022-06-13 2:02PM EST2,850.00781.15683.50702.000.00-2580.00%
GOOGL240119P028600002022-06-23 1:02PM EST2,860.00717.000.000.000.00-290.00%
GOOGL240119P028700002022-05-09 9:32AM EST2,870.00711.88638.00656.000.00-1100.00%
GOOGL240119P028800002022-06-28 1:16PM EST2,880.00709.060.000.000.00-8260.00%
GOOGL240119P028900002022-06-28 1:14PM EST2,890.00718.400.000.000.00-3500.00%
GOOGL240119P029000002022-07-07 9:00AM EST2,900.00678.300.000.000.00-3690.00%
GOOGL240119P029100002022-06-23 11:50AM EST2,910.00753.240.000.000.00-12140.00%
GOOGL240119P029200002022-06-23 11:51AM EST2,920.00762.600.000.000.00-24210.00%
GOOGL240119P029300002022-06-23 12:55PM EST2,930.00773.000.000.000.00-14700.00%
GOOGL240119P029400002022-06-23 12:55PM EST2,940.00780.910.000.000.00-10590.00%
GOOGL240119P029500002022-06-23 12:57PM EST2,950.00790.490.000.000.00-10150.00%
GOOGL240119P029600002022-07-14 2:55PM EST2,960.00805.000.000.000.00-9740.00%
GOOGL240119P029700002022-06-23 12:57PM EST2,970.00805.740.000.000.00-8160.00%
GOOGL240119P029800002022-06-23 10:58AM EST2,980.00798.970.000.000.00-4200.00%
GOOGL240119P029900002022-06-13 11:12AM EST2,990.00883.50796.00814.000.00-11070.00%
GOOGL240119P030000002022-07-11 8:33AM EST3,000.00736.500.000.000.00-12060.00%
GOOGL240119P030500002022-06-28 2:00PM EST3,050.00845.120.000.000.00-260.00%
GOOGL240119P031000002022-07-06 2:53PM EST3,100.00865.940.000.000.00-1290.00%
GOOGL240119P031500002022-07-06 2:53PM EST3,150.00908.250.000.000.00-180.00%
GOOGL240119P032000002022-06-24 1:25PM EST3,200.00911.050.000.000.00-3480.00%
GOOGL240119P032500002022-06-15 1:39PM EST3,250.001,072.501,025.001,043.500.00-1200.00%
GOOGL240119P033000002022-06-10 11:34AM EST3,300.001,102.75944.00962.000.00-1150.00%
GOOGL240119P033500002022-06-08 12:53PM EST3,350.001,035.90988.001,006.000.00-420.00%
GOOGL240119P034000002022-06-15 11:10AM EST3,400.001,224.271,164.501,183.500.00-15220.00%
GOOGL240119P034500002022-06-07 1:54PM EST3,450.001,133.201,090.001,108.000.00-2100.00%
GOOGL240119P035000002022-06-02 11:42AM EST3,500.001,175.001,320.501,339.000.00-1150.00%
GOOGL240119P035500002022-05-12 12:03PM EST3,550.001,318.971,320.101,341.500.00-220.00%
GOOGL240119P036000002022-05-12 12:02PM EST3,600.001,363.591,372.501,392.000.00-480.00%
GOOGL240119P036500002022-05-13 10:19AM EST3,650.001,304.751,421.001,440.000.00-1020.00%
GOOGL240119P037000002022-06-15 10:16AM EST3,700.001,530.001,456.001,475.000.00-110.00%
GOOGL240119P037500002022-05-13 1:29PM EST3,750.001,451.321,519.001,538.000.00-1010.00%
GOOGL240119P038000002022-06-13 11:22AM EST3,800.001,644.141,550.501,570.500.00-100.00%
GOOGL240119P038500002022-05-12 12:03PM EST3,850.001,608.011,617.501,637.000.00-800.00%
GOOGL240119P039000002022-05-24 12:18PM EST3,900.001,813.251,644.501,664.000.00-200.00%
GOOGL240119P039500002022-03-30 11:10AM EST3,950.001,157.101,659.001,678.000.00-2230.00%
GOOGL240119P040000002022-05-19 9:58AM EST4,000.001,761.361,848.001,867.500.00-200.00%
GOOGL240119P041000002022-05-18 9:53AM EST4,100.001,809.881,983.002,003.000.00-400.00%
GOOGL240119P042000002022-05-12 12:10PM EST4,200.001,961.501,967.001,987.000.00-200.00%
GOOGL240119P043000002022-04-07 12:00PM EST4,300.001,610.981,977.001,995.500.00-470.00%
GOOGL240119P044000002022-03-30 11:43AM EST4,400.001,564.352,107.002,126.500.00-2310.00%
GOOGL240119P045000002022-05-24 10:32AM EST4,500.002,420.002,244.502,264.000.00-300.00%