Deutsche Märkte geschlossen
DAX
15.524,27 +64,88 (+0,42%) Euro Stoxx 50
4.184,97 +20,37 (+0,49%) Dow Jones 30
34.609,08 +440,99 (+1,29%) Gold
1.790,90 -38,80 (-2,12%) EUR/USD
1,1145 -0,0100 (-0,89%) BTC-EUR
32.833,92 -1.781,06 (-5,15%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:06PM EST. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240119C01280000 | 2022-01-26 2:46PM EST | 1,280.00 | 1,390.00 | 1,418.50 | 1,435.90 | 0.00 | - | 1 | 1 | 46.75% |
| GOOGL240119C01300000 | 2022-01-26 2:05PM EST | 1,300.00 | 1,420.00 | 1,399.50 | 1,415.00 | 0.00 | - | 4 | 4 | 45.76% |
| GOOGL240119C01320000 | 2022-01-24 3:30PM EST | 1,320.00 | 1,313.20 | 1,383.50 | 1,397.20 | 0.00 | - | 1 | 23 | 45.36% |
| GOOGL240119C01340000 | 2022-01-06 3:53PM EST | 1,340.00 | 1,478.62 | 1,364.00 | 1,379.90 | 0.00 | - | 16 | 14 | 45.04% |
| GOOGL240119C01360000 | 2021-12-22 11:18AM EST | 1,360.00 | 1,618.00 | 1,313.50 | 1,332.50 | 0.00 | - | 6 | 6 | 39.16% |
| GOOGL240119C01380000 | 2021-12-22 10:27AM EST | 1,380.00 | 1,581.50 | 1,296.50 | 1,315.00 | 0.00 | - | - | 5 | 38.94% |
| GOOGL240119C01400000 | 2022-01-03 3:46PM EST | 1,400.00 | 1,568.80 | 1,313.50 | 1,326.40 | 0.00 | - | - | 8 | 43.78% |
| GOOGL240119C01420000 | 2022-01-07 10:24AM EST | 1,420.00 | 1,402.16 | 1,295.00 | 1,314.80 | 0.00 | - | 2 | 7 | 44.35% |
| GOOGL240119C01440000 | 2022-01-21 10:27AM EST | 1,440.00 | 1,297.50 | 1,281.00 | 1,295.10 | 0.00 | - | 1 | 2 | 43.62% |
| GOOGL240119C01460000 | 2022-01-06 3:41PM EST | 1,460.00 | 1,372.00 | 1,263.50 | 1,280.00 | 0.00 | - | - | 6 | 43.60% |
| GOOGL240119C01480000 | 2022-01-26 11:34AM EST | 1,480.00 | 1,245.22 | 1,246.50 | 1,262.50 | 0.00 | - | 1 | 3 | 43.20% |
| GOOGL240119C01500000 | 2022-01-24 11:02AM EST | 1,500.00 | 1,220.00 | 1,230.00 | 1,242.70 | 0.00 | - | 1 | 9 | 42.46% |
| GOOGL240119C01520000 | 2022-01-06 3:53PM EST | 1,520.00 | 1,319.89 | 1,210.00 | 1,230.70 | 0.00 | - | 8 | 4 | 42.85% |
| GOOGL240119C01540000 | 2021-12-30 3:26PM EST | 1,540.00 | 1,479.80 | 1,193.00 | 1,214.00 | 0.00 | - | - | 3 | 42.55% |
| GOOGL240119C01560000 | 2022-01-19 2:14PM EST | 1,560.00 | 1,279.67 | 1,176.50 | 1,192.70 | 0.00 | - | 1 | 4 | 41.62% |
| GOOGL240119C01580000 | 2021-12-30 10:12AM EST | 1,580.00 | 1,457.30 | 1,163.00 | 1,177.40 | 0.00 | - | - | 2 | 41.50% |
| GOOGL240119C01600000 | 2022-01-26 2:05PM EST | 1,600.00 | 1,163.40 | 1,143.50 | 1,158.40 | 0.00 | - | 7 | 9 | 40.89% |
| GOOGL240119C01640000 | 2022-01-25 2:33PM EST | 1,640.00 | 1,057.73 | 1,110.50 | 1,127.30 | 0.00 | - | 1 | 30 | 40.56% |
| GOOGL240119C01660000 | 2022-01-03 2:00PM EST | 1,660.00 | 1,348.90 | 1,096.00 | 1,111.10 | 0.00 | - | - | 3 | 40.30% |
| GOOGL240119C01680000 | 2022-01-03 1:40PM EST | 1,680.00 | 1,330.90 | 1,078.50 | 1,095.60 | 0.00 | - | - | 4 | 40.11% |
| GOOGL240119C01700000 | 2022-01-06 1:24PM EST | 1,700.00 | 1,175.28 | 1,065.90 | 1,080.30 | 0.00 | - | 8 | 25 | 39.94% |
| GOOGL240119C01720000 | 2021-12-30 10:11AM EST | 1,720.00 | 1,335.50 | 1,050.00 | 1,061.90 | 0.00 | - | - | 1 | 39.40% |
| GOOGL240119C01740000 | 2022-01-03 12:56PM EST | 1,740.00 | 1,274.80 | 1,031.00 | 1,049.50 | 0.00 | - | 48 | 26 | 39.55% |
| GOOGL240119C01760000 | 2022-01-13 12:01PM EST | 1,760.00 | 1,183.40 | 1,018.50 | 1,033.70 | 0.00 | - | 25 | 28 | 39.29% |
| GOOGL240119C01780000 | 2022-01-06 11:13AM EST | 1,780.00 | 1,136.05 | 1,000.00 | 1,016.40 | 0.00 | - | 1 | 15 | 38.87% |
| GOOGL240119C01800000 | 2022-01-26 3:26PM EST | 1,800.00 | 921.00 | 987.50 | 1,001.60 | 0.00 | - | 1 | 9 | 38.71% |
| GOOGL240119C01820000 | 2022-01-06 1:24PM EST | 1,820.00 | 1,077.72 | 969.50 | 985.80 | 0.00 | - | 2 | 2 | 38.44% |
| GOOGL240119C01840000 | 2022-01-24 12:35PM EST | 1,840.00 | 852.10 | 956.50 | 971.20 | 0.00 | - | 1 | 3 | 38.28% |
| GOOGL240119C01860000 | 2022-01-06 2:36PM EST | 1,860.00 | 1,032.50 | 939.50 | 958.30 | 0.00 | - | 7 | 8 | 38.29% |
| GOOGL240119C01880000 | 2022-01-06 2:13PM EST | 1,880.00 | 1,021.78 | 927.00 | 941.10 | 0.00 | - | - | 2 | 37.86% |
| GOOGL240119C01900000 | 2022-01-21 12:16PM EST | 1,900.00 | 940.06 | 909.50 | 926.80 | 0.00 | - | 1 | 20 | 37.70% |
| GOOGL240119C01920000 | 2022-01-05 10:14AM EST | 1,920.00 | 1,071.04 | 896.50 | 913.00 | 0.00 | - | 2 | 2 | 37.59% |
| GOOGL240119C01940000 | 2022-01-05 10:09AM EST | 1,940.00 | 1,072.00 | 882.50 | 899.00 | 0.00 | - | 1 | 2 | 37.45% |
| GOOGL240119C01960000 | 2022-01-05 10:01AM EST | 1,960.00 | 1,056.00 | 865.50 | 884.40 | 0.00 | - | 3 | 4 | 37.25% |
| GOOGL240119C01980000 | 2022-01-05 9:43AM EST | 1,980.00 | 1,050.00 | 850.50 | 868.70 | 0.00 | - | 1 | 4 | 36.93% |
| GOOGL240119C02000000 | 2022-01-25 12:50PM EST | 2,000.00 | 858.00 | 838.50 | 851.30 | +23.00 | +2.75% | 1 | 108 | 36.45% |
| GOOGL240119C02050000 | 2022-01-21 3:16PM EST | 2,050.00 | 793.00 | 801.50 | 820.80 | 0.00 | - | 1 | 2 | 36.41% |
| GOOGL240119C02100000 | 2022-01-25 3:28PM EST | 2,100.00 | 714.03 | 769.00 | 784.80 | 0.00 | - | 3 | 96 | 35.82% |
| GOOGL240119C02150000 | 2022-01-25 3:28PM EST | 2,150.00 | 681.73 | 733.50 | 750.10 | 0.00 | - | 3 | 96 | 35.30% |
| GOOGL240119C02200000 | 2022-01-24 11:21AM EST | 2,200.00 | 646.00 | 700.50 | 720.90 | 0.00 | - | 12 | 30 | 35.18% |
| GOOGL240119C02250000 | 2022-01-21 2:59PM EST | 2,250.00 | 675.00 | 672.40 | 688.10 | 0.00 | - | 1 | 20 | 34.71% |
| GOOGL240119C02300000 | 2022-01-26 2:54PM EST | 2,300.00 | 619.92 | 641.60 | 658.70 | 0.00 | - | 5 | 33 | 34.45% |
| GOOGL240119C02350000 | 2022-01-24 1:50PM EST | 2,350.00 | 565.50 | 612.20 | 626.50 | 0.00 | - | 1 | 16 | 33.93% |
| GOOGL240119C02400000 | 2022-01-21 3:04PM EST | 2,400.00 | 579.75 | 581.00 | 597.00 | 0.00 | - | 1 | 26 | 33.57% |
| GOOGL240119C02450000 | 2021-12-16 10:16AM EST | 2,450.00 | 769.90 | 645.50 | 663.50 | 0.00 | - | 1 | 4 | 40.18% |
| GOOGL240119C02500000 | 2022-01-27 9:51AM EST | 2,500.00 | 537.00 | 525.50 | 542.20 | +55.00 | +11.41% | 1 | 116 | 32.99% |
| GOOGL240119C02550000 | 2022-01-27 11:23AM EST | 2,550.00 | 505.30 | 498.50 | 515.60 | +41.60 | +8.97% | 15 | 75 | 32.68% |
| GOOGL240119C02600000 | 2022-01-26 2:55PM EST | 2,600.00 | 454.25 | 475.40 | 491.60 | 0.00 | - | 10 | 106 | 32.50% |
| GOOGL240119C02650000 | 2022-01-24 2:58PM EST | 2,650.00 | 446.65 | 450.10 | 466.10 | 0.00 | - | 1 | 22 | 32.17% |
| GOOGL240119C02700000 | 2022-01-27 9:54AM EST | 2,700.00 | 440.00 | 426.50 | 442.00 | +15.50 | +3.65% | 2 | 92 | 31.88% |
| GOOGL240119C02740000 | 2022-01-25 1:19PM EST | 2,740.00 | 370.32 | 409.70 | 426.00 | 0.00 | - | 5 | 18 | 31.83% |
| GOOGL240119C02750000 | 2022-01-26 1:14PM EST | 2,750.00 | 411.15 | 405.70 | 421.40 | 0.00 | - | 11 | 44 | 31.78% |
| GOOGL240119C02760000 | 2022-01-10 12:12PM EST | 2,760.00 | 439.00 | 401.20 | 417.00 | 0.00 | - | 3 | 11 | 31.73% |
| GOOGL240119C02770000 | 2022-01-26 1:14PM EST | 2,770.00 | 401.75 | 396.50 | 411.50 | 0.00 | - | 1 | 12 | 31.61% |
| GOOGL240119C02780000 | 2022-01-20 2:43PM EST | 2,780.00 | 431.20 | 391.90 | 408.40 | 0.00 | - | 2 | 13 | 31.65% |
| GOOGL240119C02790000 | 2022-01-26 1:44PM EST | 2,790.00 | 393.25 | 385.00 | 402.50 | 0.00 | - | 2 | 15 | 31.50% |
| GOOGL240119C02800000 | 2022-01-26 3:05PM EST | 2,800.00 | 350.00 | 382.60 | 398.50 | 0.00 | - | 104 | 203 | 31.47% |
| GOOGL240119C02810000 | 2022-01-19 1:29PM EST | 2,810.00 | 439.05 | 378.40 | 395.00 | 0.00 | - | 2 | 12 | 31.47% |
| GOOGL240119C02820000 | 2022-01-20 3:54PM EST | 2,820.00 | 385.00 | 373.90 | 389.50 | 0.00 | - | 3 | 14 | 31.34% |
| GOOGL240119C02830000 | 2022-01-13 1:45PM EST | 2,830.00 | 456.20 | 369.70 | 387.20 | 0.00 | - | 1 | 7 | 31.43% |
| GOOGL240119C02840000 | 2022-01-25 3:51PM EST | 2,840.00 | 330.00 | 367.60 | 382.10 | 0.00 | - | 1 | 11 | 31.32% |
| GOOGL240119C02850000 | 2022-01-21 12:51PM EST | 2,850.00 | 369.73 | 362.30 | 377.50 | 0.00 | - | 1 | 72 | 31.24% |
| GOOGL240119C02860000 | 2022-01-24 2:59PM EST | 2,860.00 | 320.00 | 358.70 | 374.00 | 0.00 | - | 2 | 11 | 31.24% |
| GOOGL240119C02870000 | 2022-01-13 3:04PM EST | 2,870.00 | 416.80 | 355.10 | 370.90 | 0.00 | - | 1 | 11 | 31.26% |
| GOOGL240119C02880000 | 2022-01-24 3:56PM EST | 2,880.00 | 348.29 | 349.00 | 367.00 | 0.00 | - | 1 | 8 | 31.22% |
| GOOGL240119C02890000 | 2022-01-24 3:56PM EST | 2,890.00 | 344.12 | 345.70 | 361.50 | 0.00 | - | 1 | 8 | 31.08% |
| GOOGL240119C02900000 | 2022-01-26 1:47PM EST | 2,900.00 | 350.00 | 340.00 | 357.50 | 0.00 | - | 3 | 72 | 31.03% |
| GOOGL240119C02910000 | 2022-01-05 1:54PM EST | 2,910.00 | 420.25 | 337.30 | 355.30 | 0.00 | - | 2 | 23 | 31.11% |
| GOOGL240119C02920000 | 2022-01-18 12:33PM EST | 2,920.00 | 379.05 | 336.00 | 351.50 | 0.00 | - | 1 | 16 | 31.07% |
| GOOGL240119C02930000 | 2022-01-27 10:47AM EST | 2,930.00 | 340.00 | 331.80 | 347.80 | +4.26 | +1.27% | 1 | 17 | 31.04% |
| GOOGL240119C02940000 | 2022-01-20 3:48PM EST | 2,940.00 | 345.84 | 326.90 | 342.50 | 0.00 | - | 1 | 16 | 30.90% |
| GOOGL240119C02950000 | 2022-01-26 11:44AM EST | 2,950.00 | 328.25 | 322.20 | 338.90 | 0.00 | - | 1 | 16 | 30.87% |
| GOOGL240119C02960000 | 2022-01-14 2:59PM EST | 2,960.00 | 394.71 | 318.70 | 335.00 | 0.00 | - | 2 | 21 | 30.82% |
| GOOGL240119C02970000 | 2022-01-14 2:59PM EST | 2,970.00 | 390.21 | 316.70 | 332.80 | 0.00 | - | 2 | 9 | 30.88% |
| GOOGL240119C02980000 | 2021-12-15 1:17PM EST | 2,980.00 | 441.00 | 374.00 | 392.00 | 0.00 | - | 1 | 14 | 35.10% |
| GOOGL240119C02990000 | 2022-01-24 11:15AM EST | 2,990.00 | 271.14 | 309.70 | 324.00 | 0.00 | - | 1 | 96 | 30.70% |
| GOOGL240119C03000000 | 2022-01-26 3:03PM EST | 3,000.00 | 279.12 | 305.70 | 321.90 | 0.00 | - | 5 | 205 | 30.77% |
| GOOGL240119C03050000 | 2022-01-26 12:02PM EST | 3,050.00 | 291.93 | 286.10 | 303.20 | 0.00 | - | 1 | 37 | 30.50% |
| GOOGL240119C03100000 | 2022-01-25 11:40AM EST | 3,100.00 | 233.70 | 272.20 | 288.10 | 0.00 | - | 40 | 75 | 30.44% |
| GOOGL240119C03150000 | 2022-01-20 3:17PM EST | 3,150.00 | 278.00 | 256.60 | 271.50 | 0.00 | - | 20 | 39 | 30.23% |
| GOOGL240119C03200000 | 2022-01-26 3:14PM EST | 3,200.00 | 215.10 | 241.30 | 256.20 | 0.00 | - | 15 | 72 | 30.06% |
| GOOGL240119C03250000 | 2022-01-26 12:02PM EST | 3,250.00 | 230.61 | 226.00 | 243.30 | 0.00 | - | 2 | 9 | 30.01% |
| GOOGL240119C03300000 | 2022-01-26 12:02PM EST | 3,300.00 | 217.76 | 214.30 | 229.80 | 0.00 | - | 2 | 59 | 29.89% |
| GOOGL240119C03350000 | 2022-01-21 3:58PM EST | 3,350.00 | 202.40 | 200.50 | 214.50 | 0.00 | - | 1 | 7 | 29.59% |
| GOOGL240119C03400000 | 2022-01-25 2:15PM EST | 3,400.00 | 178.26 | 188.50 | 202.50 | 0.00 | - | 1 | 32 | 29.48% |
| GOOGL240119C03450000 | 2022-01-26 11:44AM EST | 3,450.00 | 182.77 | 179.20 | 193.00 | 0.00 | - | 1 | 3 | 29.52% |
| GOOGL240119C03500000 | 2022-01-26 2:47PM EST | 3,500.00 | 160.00 | 168.40 | 182.20 | 0.00 | - | 4 | 65 | 29.43% |
| GOOGL240119C03550000 | 2022-01-26 1:14PM EST | 3,550.00 | 162.62 | 157.80 | 171.80 | 0.00 | - | 2 | 10 | 29.33% |
| GOOGL240119C03600000 | 2022-01-26 2:15PM EST | 3,600.00 | 150.36 | 148.40 | 162.00 | 0.00 | - | 2 | 145 | 29.23% |
| GOOGL240119C03650000 | 2022-01-21 3:26PM EST | 3,650.00 | 142.00 | 139.30 | 153.50 | 0.00 | - | 1 | 101 | 29.21% |
| GOOGL240119C03700000 | 2022-01-25 3:54PM EST | 3,700.00 | 117.00 | 131.40 | 145.50 | 0.00 | - | 1 | 25 | 29.19% |
| GOOGL240119C03750000 | 2022-01-27 11:38AM EST | 3,750.00 | 129.60 | 123.30 | 137.00 | -34.60 | -21.07% | 1 | 16 | 29.09% |
| GOOGL240119C03800000 | 2022-01-25 11:45AM EST | 3,800.00 | 104.50 | 114.50 | 128.50 | 0.00 | - | 2 | 14 | 28.96% |
| GOOGL240119C03850000 | 2021-12-13 3:54PM EST | 3,850.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL240119C03900000 | 2022-01-25 3:08PM EST | 3,900.00 | 96.85 | 100.70 | 114.50 | 0.00 | - | 1 | 37 | 28.86% |
| GOOGL240119C03950000 | 2022-01-20 3:43PM EST | 3,950.00 | 103.72 | 98.00 | 106.00 | 0.00 | - | 4 | 14 | 28.62% |
| GOOGL240119C04000000 | 2022-01-26 12:47PM EST | 4,000.00 | 96.50 | 92.00 | 100.00 | 0.00 | - | 4 | 207 | 28.58% |
| GOOGL240119C04100000 | 2022-01-26 12:46PM EST | 4,100.00 | 85.50 | 81.00 | 89.00 | 0.00 | - | 3 | 119 | 28.50% |
| GOOGL240119C04200000 | 2022-01-26 2:14PM EST | 4,200.00 | 71.10 | 71.50 | 79.50 | 0.00 | - | 1 | 16 | 28.46% |
| GOOGL240119C04300000 | 2022-01-21 3:06PM EST | 4,300.00 | 63.00 | 63.20 | 71.00 | 0.00 | - | 1 | 13 | 28.42% |
| GOOGL240119C04400000 | 2022-01-25 9:58AM EST | 4,400.00 | 50.94 | 56.00 | 64.00 | 0.00 | - | 1 | 21 | 28.46% |
| GOOGL240119C04500000 | 2022-01-26 2:46PM EST | 4,500.00 | 45.50 | 49.70 | 57.50 | 0.00 | - | 4 | 213 | 28.47% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240119P01280000 | 2022-01-26 3:39PM EST | 1,280.00 | 33.42 | 26.00 | 34.80 | 0.00 | - | 2 | 2 | 36.89% |
| GOOGL240119P01320000 | 2022-01-25 2:16PM EST | 1,320.00 | 33.75 | 29.70 | 38.50 | -3.20 | -8.66% | 1 | 158 | 36.47% |
| GOOGL240119P01340000 | 2022-01-24 9:30AM EST | 1,340.00 | 33.40 | 31.60 | 40.50 | 0.00 | - | - | 1 | 36.28% |
| GOOGL240119P01360000 | 2022-01-24 9:30AM EST | 1,360.00 | 39.60 | 33.60 | 42.00 | 0.00 | - | 1 | 9 | 35.96% |
| GOOGL240119P01380000 | 2021-12-01 3:06PM EST | 1,380.00 | 35.00 | 21.30 | 29.00 | 0.00 | - | 1 | 2 | 32.13% |
| GOOGL240119P01400000 | 2022-01-05 3:57PM EST | 1,400.00 | 32.00 | 37.70 | 46.00 | 0.00 | - | 1 | 5 | 35.52% |
| GOOGL240119P01420000 | 2021-12-30 12:15PM EST | 1,420.00 | 27.75 | 39.90 | 48.00 | 0.00 | - | 1 | 2 | 35.28% |
| GOOGL240119P01440000 | 2021-11-30 11:46AM EST | 1,440.00 | 39.28 | 24.70 | 33.00 | 0.00 | - | 1 | 3 | 31.33% |
| GOOGL240119P01460000 | 2022-01-25 3:01PM EST | 1,460.00 | 54.08 | 44.40 | 52.50 | 0.00 | - | 162 | 82 | 34.87% |
| GOOGL240119P01480000 | 2022-01-25 3:03PM EST | 1,480.00 | 56.10 | 46.80 | 55.00 | 0.00 | - | 180 | 106 | 34.69% |
| GOOGL240119P01500000 | 2022-01-24 3:59PM EST | 1,500.00 | 55.00 | 49.40 | 57.90 | 0.00 | - | 13 | 22 | 34.57% |
| GOOGL240119P01520000 | 2022-01-25 3:00PM EST | 1,520.00 | 62.12 | 52.00 | 60.50 | 0.00 | - | 2 | 10 | 34.39% |
| GOOGL240119P01560000 | 2022-01-26 3:39PM EST | 1,560.00 | 66.94 | 57.00 | 65.90 | 0.00 | - | 1 | 6 | 34.01% |
| GOOGL240119P01580000 | 2022-01-25 3:00PM EST | 1,580.00 | 70.89 | 59.50 | 68.50 | 0.00 | - | 2 | 9 | 33.79% |
| GOOGL240119P01600000 | 2022-01-24 2:52PM EST | 1,600.00 | 79.55 | 63.00 | 71.50 | 0.00 | - | 4 | 20 | 33.62% |
| GOOGL240119P01620000 | 2021-10-27 10:46AM EST | 1,620.00 | 56.00 | 55.00 | 75.00 | 0.00 | - | 1 | 1 | 33.51% |
| GOOGL240119P01660000 | 2022-01-26 1:41PM EST | 1,660.00 | 77.40 | 72.00 | 81.00 | 0.00 | - | 1 | 4 | 33.11% |
| GOOGL240119P01680000 | 2022-01-20 1:01PM EST | 1,680.00 | 63.20 | 75.60 | 84.50 | 0.00 | - | - | 1 | 32.96% |
| GOOGL240119P01700000 | 2022-01-03 1:21PM EST | 1,700.00 | 53.40 | 78.50 | 87.40 | 0.00 | - | - | 1 | 32.72% |
| GOOGL240119P01740000 | 2021-10-27 10:49AM EST | 1,740.00 | 68.00 | 74.00 | 93.00 | 0.00 | - | - | 1 | 32.19% |
| GOOGL240119P01800000 | 2022-01-26 9:47AM EST | 1,800.00 | 111.00 | 97.60 | 106.50 | 0.00 | - | 2 | 6 | 31.96% |
| GOOGL240119P01820000 | 2022-01-13 12:46PM EST | 1,820.00 | 82.00 | 100.20 | 114.50 | 0.00 | - | 1 | 1 | 32.26% |
| GOOGL240119P01840000 | 2022-01-12 10:28AM EST | 1,840.00 | 76.30 | 103.60 | 117.50 | 0.00 | - | 2 | 7 | 31.96% |
| GOOGL240119P01860000 | 2021-11-01 9:38AM EST | 1,860.00 | 87.67 | 100.10 | 114.50 | 0.00 | - | 1 | 1 | 30.98% |
| GOOGL240119P01880000 | 2022-01-24 12:22PM EST | 1,880.00 | 142.10 | 112.00 | 126.50 | 0.00 | - | 1 | 2 | 31.67% |
| GOOGL240119P01900000 | 2022-01-26 10:08AM EST | 1,900.00 | 129.50 | 117.10 | 130.50 | 0.00 | - | 2 | 41 | 31.46% |
| GOOGL240119P01920000 | 2022-01-26 9:51AM EST | 1,920.00 | 138.90 | 121.10 | 134.50 | 0.00 | - | 2 | 1 | 31.23% |
| GOOGL240119P01940000 | 2021-12-22 9:35AM EST | 1,940.00 | 106.00 | 126.00 | 141.50 | 0.00 | - | - | 1 | 31.31% |
| GOOGL240119P01960000 | 2022-01-26 1:14PM EST | 1,960.00 | 140.92 | 131.00 | 145.50 | 0.00 | - | 1 | 19 | 31.07% |
| GOOGL240119P01980000 | 2021-12-22 3:53PM EST | 1,980.00 | 107.80 | 136.50 | 152.50 | 0.00 | - | 1 | 3 | 31.11% |
| GOOGL240119P02000000 | 2022-01-26 1:14PM EST | 2,000.00 | 150.92 | 141.50 | 156.00 | 0.00 | - | 12 | 99 | 30.80% |
| GOOGL240119P02050000 | 2022-01-27 10:39AM EST | 2,050.00 | 162.90 | 155.60 | 170.00 | -7.60 | -4.46% | 3 | 6 | 30.48% |
| GOOGL240119P02100000 | 2022-01-27 9:41AM EST | 2,100.00 | 177.20 | 170.30 | 184.50 | -20.80 | -10.51% | 3 | 51 | 30.15% |
| GOOGL240119P02150000 | 2022-01-25 1:12PM EST | 2,150.00 | 221.23 | 185.70 | 199.50 | 0.00 | - | 1 | 8 | 29.79% |
| GOOGL240119P02200000 | 2022-01-27 11:25AM EST | 2,200.00 | 206.00 | 200.70 | 214.80 | +0.80 | +0.39% | 2 | 116 | 29.39% |
| GOOGL240119P02250000 | 2022-01-24 10:30AM EST | 2,250.00 | 267.00 | 218.00 | 234.50 | 0.00 | - | 2 | 19 | 29.29% |
| GOOGL240119P02300000 | 2022-01-27 10:40AM EST | 2,300.00 | 248.00 | 235.90 | 250.70 | -8.40 | -3.28% | 1 | 122 | 28.83% |
| GOOGL240119P02350000 | 2022-01-26 3:47PM EST | 2,350.00 | 279.00 | 255.00 | 270.80 | 0.00 | - | 4 | 55 | 28.62% |
| GOOGL240119P02400000 | 2022-01-24 12:08PM EST | 2,400.00 | 332.00 | 275.70 | 289.50 | 0.00 | - | 2 | 149 | 28.24% |
| GOOGL240119P02450000 | 2022-01-25 11:37AM EST | 2,450.00 | 343.30 | 297.30 | 311.50 | 0.00 | - | 2 | 51 | 28.04% |
| GOOGL240119P02500000 | 2022-01-26 2:02PM EST | 2,500.00 | 322.00 | 319.40 | 334.50 | 0.00 | - | 4 | 130 | 27.84% |
| GOOGL240119P02550000 | 2022-01-27 11:23AM EST | 2,550.00 | 350.90 | 342.40 | 358.50 | -26.20 | -6.95% | 15 | 117 | 27.65% |
| GOOGL240119P02600000 | 2022-01-25 12:29PM EST | 2,600.00 | 426.00 | 365.10 | 381.50 | 0.00 | - | 1 | 121 | 27.33% |
| GOOGL240119P02650000 | 2022-01-25 12:29PM EST | 2,650.00 | 452.75 | 391.60 | 408.00 | 0.00 | - | 1 | 18 | 27.18% |
| GOOGL240119P02700000 | 2022-01-24 2:26PM EST | 2,700.00 | 474.00 | 415.70 | 432.00 | 0.00 | - | 2 | 106 | 26.81% |
| GOOGL240119P02740000 | 2022-01-25 3:31PM EST | 2,740.00 | 486.50 | 438.40 | 454.00 | 0.00 | - | 1 | 40 | 26.65% |
| GOOGL240119P02750000 | 2022-01-25 3:31PM EST | 2,750.00 | 492.25 | 443.60 | 461.00 | 0.00 | - | 1 | 48 | 26.71% |
| GOOGL240119P02760000 | 2021-12-08 12:13PM EST | 2,760.00 | 360.20 | 391.00 | 410.00 | 0.00 | - | 4 | 8 | 22.84% |
| GOOGL240119P02770000 | 2022-01-24 12:15PM EST | 2,770.00 | 540.00 | 453.80 | 470.50 | 0.00 | - | 2 | 14 | 26.51% |
| GOOGL240119P02780000 | 2022-01-14 2:15PM EST | 2,780.00 | 395.08 | 460.80 | 476.00 | 0.00 | - | 1 | 68 | 26.46% |
| GOOGL240119P02790000 | 2022-01-14 2:15PM EST | 2,790.00 | 400.08 | 467.00 | 481.90 | 0.00 | - | 1 | 6 | 26.43% |
| GOOGL240119P02800000 | 2022-01-24 10:36AM EST | 2,800.00 | 530.60 | 470.50 | 486.40 | 0.00 | - | 1 | 72 | 26.30% |
| GOOGL240119P02810000 | 2022-01-12 2:44PM EST | 2,810.00 | 393.00 | 476.00 | 493.50 | 0.00 | - | 1 | 10 | 26.35% |
| GOOGL240119P02820000 | 2021-12-08 12:13PM EST | 2,820.00 | 387.70 | 423.00 | 442.00 | 0.00 | - | 4 | 12 | 22.44% |
| GOOGL240119P02830000 | 2021-12-20 11:05AM EST | 2,830.00 | 441.22 | 436.50 | 453.90 | 0.00 | - | 1 | 10 | 22.81% |
| GOOGL240119P02840000 | 2021-12-20 11:32AM EST | 2,840.00 | 453.18 | 440.00 | 457.70 | 0.00 | - | 1 | 6 | 22.62% |
| GOOGL240119P02850000 | 2022-01-24 1:06PM EST | 2,850.00 | 570.50 | 498.60 | 517.00 | 0.00 | - | 30 | 54 | 26.19% |
| GOOGL240119P02860000 | 2022-01-07 10:20AM EST | 2,860.00 | 450.90 | 505.80 | 522.50 | 0.00 | - | 4 | 6 | 26.12% |
| GOOGL240119P02870000 | 2021-12-17 1:50PM EST | 2,870.00 | 435.64 | 458.60 | 476.80 | 0.00 | - | 6 | 12 | 22.58% |
| GOOGL240119P02880000 | 2022-01-05 3:50PM EST | 2,880.00 | 459.00 | 519.50 | 535.50 | 0.00 | - | 1 | 95 | 26.11% |
| GOOGL240119P02890000 | 2022-01-06 2:29PM EST | 2,890.00 | 468.55 | 523.70 | 539.30 | 0.00 | - | 1 | 97 | 25.91% |
| GOOGL240119P02900000 | 2022-01-24 12:36PM EST | 2,900.00 | 626.15 | 531.10 | 547.50 | 0.00 | - | 1 | 76 | 26.02% |
| GOOGL240119P02910000 | 2022-01-03 12:39PM EST | 2,910.00 | 417.40 | 535.50 | 551.00 | 0.00 | - | 1 | 16 | 25.80% |
| GOOGL240119P02920000 | 2022-01-03 12:39PM EST | 2,920.00 | 422.50 | 541.90 | 556.80 | 0.00 | - | 1 | 7 | 25.73% |
| GOOGL240119P02930000 | 2022-01-05 10:52AM EST | 2,930.00 | 454.33 | 547.80 | 564.00 | 0.00 | - | 1 | 63 | 25.76% |
| GOOGL240119P02940000 | 2022-01-26 3:18PM EST | 2,940.00 | 608.14 | 554.00 | 570.30 | 0.00 | - | 1 | 64 | 25.72% |
| GOOGL240119P02950000 | 2022-01-26 3:18PM EST | 2,950.00 | 614.72 | 560.50 | 576.30 | 0.00 | - | 1 | 40 | 25.66% |
| GOOGL240119P02960000 | 2022-01-18 2:55PM EST | 2,960.00 | 512.20 | 567.00 | 584.90 | 0.00 | - | 4 | 35 | 25.78% |
| GOOGL240119P02970000 | 2021-12-17 10:19AM EST | 2,970.00 | 503.90 | 517.00 | 534.80 | 0.00 | - | 1 | 1 | 21.85% |
| GOOGL240119P02980000 | 2022-01-26 11:34AM EST | 2,980.00 | 595.52 | 581.40 | 597.30 | 0.00 | - | 1 | 3 | 25.67% |
| GOOGL240119P02990000 | 2022-01-25 11:32AM EST | 2,990.00 | 647.68 | 585.60 | 602.00 | 0.00 | - | 1 | 100 | 25.52% |
| GOOGL240119P03000000 | 2022-01-26 11:54AM EST | 3,000.00 | 602.00 | 593.10 | 610.00 | 0.00 | - | 1 | 37 | 25.58% |
| GOOGL240119P03050000 | 2022-01-07 2:35PM EST | 3,050.00 | 572.00 | 626.60 | 642.80 | 0.00 | - | 10 | 4 | 25.39% |
| GOOGL240119P03100000 | 2022-01-07 11:51AM EST | 3,100.00 | 766.38 | 658.20 | 676.00 | 0.00 | - | 1 | 15 | 25.16% |
| GOOGL240119P03150000 | 2022-01-07 10:22AM EST | 3,150.00 | 628.25 | 692.70 | 708.00 | 0.00 | - | 8 | 1 | 24.78% |
| GOOGL240119P03200000 | 2022-01-26 11:35AM EST | 3,200.00 | 743.10 | 726.50 | 743.60 | 0.00 | - | 1 | 6 | 24.61% |
| GOOGL240119P03250000 | 2022-01-06 10:19AM EST | 3,250.00 | 681.00 | 765.50 | 782.00 | 0.00 | - | 1 | 3 | 24.58% |
| GOOGL240119P03300000 | 2022-01-07 10:24AM EST | 3,300.00 | 731.76 | 800.50 | 817.30 | 0.00 | - | 2 | 14 | 24.27% |
| GOOGL240119P03400000 | 2022-01-27 10:58AM EST | 3,400.00 | 875.90 | 877.00 | 893.00 | +60.70 | +7.45% | 1 | 18 | 23.86% |
| GOOGL240119P03450000 | 2022-01-18 11:12AM EST | 3,450.00 | 860.50 | 918.50 | 934.50 | 0.00 | - | - | 10 | 23.87% |
| GOOGL240119P03500000 | 2022-01-18 10:43AM EST | 3,500.00 | 893.80 | 955.50 | 974.50 | 0.00 | - | 7 | 8 | 23.70% |
| GOOGL240119P03600000 | 2021-11-08 12:07PM EST | 3,600.00 | 854.55 | 840.00 | 858.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240119P03650000 | 2022-01-26 6:00PM EST | 3,650.00 | 1,169.50 | 1,082.00 | 1,099.00 | 0.00 | - | - | 1 | 23.28% |
| GOOGL240119P03700000 | 2021-12-23 12:48PM EST | 3,700.00 | 907.42 | 1,149.00 | 1,167.00 | 0.00 | - | 1 | 1 | 25.54% |
| GOOGL240119P03800000 | 2022-01-27 10:57AM EST | 3,800.00 | 1,212.50 | 1,213.00 | 1,229.50 | -96.50 | -7.37% | 1 | 4 | 22.99% |
| GOOGL240119P03850000 | 2022-01-06 3:03PM EST | 3,850.00 | 1,161.45 | 1,254.10 | 1,269.40 | 0.00 | - | 14 | 9 | 22.37% |
| GOOGL240119P03900000 | 2022-01-07 10:20AM EST | 3,900.00 | 1,212.07 | 1,300.50 | 1,316.10 | 0.00 | - | 4 | 2 | 22.48% |
| GOOGL240119P03950000 | 2022-01-26 3:46PM EST | 3,950.00 | 1,393.50 | 1,347.00 | 1,364.50 | 0.00 | - | 1 | 10 | 22.77% |
| GOOGL240119P04000000 | 2022-01-26 3:46PM EST | 4,000.00 | 1,439.50 | 1,389.60 | 1,405.50 | 0.00 | - | 4 | 21 | 22.07% |
| GOOGL240119P04100000 | 2022-01-19 9:32AM EST | 4,100.00 | 1,395.00 | 1,485.00 | 1,497.70 | 0.00 | - | 1 | 7 | 21.83% |
| GOOGL240119P04200000 | 2022-01-07 10:21AM EST | 4,200.00 | 1,483.68 | 1,575.40 | 1,591.50 | 0.00 | - | 2 | 6 | 21.66% |
| GOOGL240119P04300000 | 2022-01-07 10:22AM EST | 4,300.00 | 1,576.25 | 1,671.00 | 1,687.50 | 0.00 | - | 10 | 12 | 21.71% |
| GOOGL240119P04400000 | 2022-01-07 11:30AM EST | 4,400.00 | 1,680.50 | 1,766.50 | 1,783.40 | 0.00 | - | 12 | 31 | 21.62% |
| GOOGL240119P04500000 | 2022-01-07 11:30AM EST | 4,500.00 | 1,776.27 | 1,864.50 | 1,880.20 | 0.00 | - | 2 | 17 | 21.59% |
© 2022 Yahoo. Alle Rechte vorbehalten.
