Deutsche Märkte schließen in 4 Stunden 33 Minuten
DAX
15.520,52 +191,74 (+1,25%) Euro Stoxx 50
4.289,52 +58,25 (+1,38%) Dow Jones 30
32.717,60 +323,35 (+1,00%) Gold
1.987,50 +3,00 (+0,15%) EUR/USD
1,0886 +0,0039 (+0,36%) Bitcoin EUR
26.261,41 +239,88 (+0,92%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240119C00045000 | 2023-03-24 12:53PM EDT | 45.00 | 61.61 | 0.00 | 0.00 | 0.00 | - | 5 | 1,374 | 0.00% |
| GOOGL240119C00050000 | 2023-03-29 10:17AM EDT | 50.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,062 | 0.00% |
| GOOGL240119C00052000 | 2023-03-23 12:01PM EDT | 52.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,309 | 0.00% |
| GOOGL240119C00053000 | 2023-03-28 1:01PM EDT | 53.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 0.00% |
| GOOGL240119C00054000 | 2023-03-09 4:02PM EDT | 54.00 | 42.42 | 0.00 | 0.00 | 0.00 | - | 32 | 473 | 0.00% |
| GOOGL240119C00055000 | 2023-03-24 10:18AM EDT | 55.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 3 | 309 | 0.00% |
| GOOGL240119C00056000 | 2023-03-14 10:12AM EDT | 56.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| GOOGL240119C00057000 | 2023-03-13 9:45AM EDT | 57.00 | 37.03 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| GOOGL240119C00058000 | 2023-03-14 10:16AM EDT | 58.00 | 39.78 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| GOOGL240119C00059000 | 2023-03-16 10:34AM EDT | 59.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 0.00% |
| GOOGL240119C00060000 | 2023-03-23 3:51PM EDT | 60.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 29 | 358 | 0.00% |
| GOOGL240119C00061000 | 2023-03-13 2:48PM EDT | 61.00 | 35.28 | 0.00 | 0.00 | 0.00 | - | 140 | 219 | 0.00% |
| GOOGL240119C00062000 | 2023-03-21 2:39PM EDT | 62.00 | 45.88 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 0.00% |
| GOOGL240119C00063000 | 2023-03-24 9:35AM EDT | 63.00 | 45.32 | 0.00 | 0.00 | 0.00 | - | 4 | 334 | 0.00% |
| GOOGL240119C00064000 | 2023-03-23 1:57PM EDT | 64.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 14 | 1,261 | 0.00% |
| GOOGL240119C00065000 | 2023-03-23 1:55PM EDT | 65.00 | 44.37 | 0.00 | 0.00 | 0.00 | - | 12 | 652 | 0.00% |
| GOOGL240119C00066000 | 2023-03-24 10:15AM EDT | 66.00 | 42.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1,230 | 0.00% |
| GOOGL240119C00067000 | 2023-03-27 2:38PM EDT | 67.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 0.00% |
| GOOGL240119C00068000 | 2023-03-24 3:14PM EDT | 68.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 0.00% |
| GOOGL240119C00069000 | 2023-03-28 9:48AM EDT | 69.00 | 36.13 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 0.00% |
| GOOGL240119C00070000 | 2023-03-29 3:59PM EDT | 70.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 25 | 610 | 0.00% |
| GOOGL240119C00071000 | 2023-03-24 1:56PM EDT | 71.00 | 38.67 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 0.00% |
| GOOGL240119C00072000 | 2023-03-24 3:16PM EDT | 72.00 | 37.88 | 0.00 | 0.00 | 0.00 | - | 2 | 447 | 0.00% |
| GOOGL240119C00073000 | 2023-03-24 10:51AM EDT | 73.00 | 36.71 | 0.00 | 0.00 | 0.00 | - | 2 | 441 | 0.00% |
| GOOGL240119C00074000 | 2023-03-27 1:47PM EDT | 74.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 75 | 650 | 0.00% |
| GOOGL240119C00075000 | 2023-03-29 10:58AM EDT | 75.00 | 31.59 | 0.00 | 0.00 | 0.00 | - | 8 | 741 | 0.00% |
| GOOGL240119C00076000 | 2023-03-29 10:58AM EDT | 76.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 8 | 411 | 0.00% |
| GOOGL240119C00077000 | 2023-03-29 1:24PM EDT | 77.00 | 30.44 | 0.00 | 0.00 | 0.00 | - | 4 | 319 | 0.00% |
| GOOGL240119C00078000 | 2023-03-24 2:03PM EDT | 78.00 | 32.92 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 0.00% |
| GOOGL240119C00079000 | 2023-03-27 1:29PM EDT | 79.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 543 | 0.00% |
| GOOGL240119C00080000 | 2023-03-29 3:20PM EDT | 80.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 6 | 2,633 | 0.00% |
| GOOGL240119C00081000 | 2023-03-28 3:58PM EDT | 81.00 | 27.26 | 0.00 | 0.00 | 0.00 | - | 2 | 420 | 0.00% |
| GOOGL240119C00082000 | 2023-03-23 3:55PM EDT | 82.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | 52 | 1,027 | 0.00% |
| GOOGL240119C00083000 | 2023-03-23 3:57PM EDT | 83.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 12 | 375 | 0.00% |
| GOOGL240119C00084000 | 2023-03-23 3:32PM EDT | 84.00 | 28.76 | 0.00 | 0.00 | 0.00 | - | 22 | 406 | 0.00% |
| GOOGL240119C00085000 | 2023-03-29 9:47AM EDT | 85.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,835 | 0.00% |
| GOOGL240119C00086000 | 2023-03-27 1:13PM EDT | 86.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 3 | 343 | 0.00% |
| GOOGL240119C00087000 | 2023-03-23 3:31PM EDT | 87.00 | 26.44 | 0.00 | 0.00 | 0.00 | - | 118 | 607 | 0.00% |
| GOOGL240119C00088000 | 2023-03-29 12:38PM EDT | 88.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 955 | 0.00% |
| GOOGL240119C00089000 | 2023-03-24 3:16PM EDT | 89.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 667 | 0.00% |
| GOOGL240119C00090000 | 2023-03-29 3:41PM EDT | 90.00 | 20.81 | 0.00 | 0.00 | 0.00 | - | 17 | 5,755 | 0.00% |
| GOOGL240119C00091000 | 2023-03-28 9:30AM EDT | 91.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 972 | 0.00% |
| GOOGL240119C00092000 | 2023-03-24 9:53AM EDT | 92.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,599 | 0.00% |
| GOOGL240119C00093000 | 2023-03-28 9:45AM EDT | 93.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 0.00% |
| GOOGL240119C00094000 | 2023-03-29 12:04PM EDT | 94.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 3 | 1,007 | 0.00% |
| GOOGL240119C00095000 | 2023-03-29 3:51PM EDT | 95.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 21 | 4,126 | 0.00% |
| GOOGL240119C00096000 | 2023-03-28 9:49AM EDT | 96.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3,489 | 0.00% |
| GOOGL240119C00097000 | 2023-03-29 11:06AM EDT | 97.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,823 | 0.00% |
| GOOGL240119C00098000 | 2023-03-28 1:02PM EDT | 98.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 5 | 2,866 | 0.00% |
| GOOGL240119C00099000 | 2023-03-29 10:54AM EDT | 99.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,055 | 0.00% |
| GOOGL240119C00100000 | 2023-03-29 3:59PM EDT | 100.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| GOOGL240119C00102500 | 2023-03-29 3:22PM EDT | 102.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| GOOGL240119C00105000 | 2023-03-29 3:48PM EDT | 105.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 115 | 18,868 | 0.78% |
| GOOGL240119C00107500 | 2023-03-29 3:37PM EDT | 107.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 35 | 11,618 | 1.56% |
| GOOGL240119C00110000 | 2023-03-29 3:57PM EDT | 110.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 100 | 16,744 | 1.56% |
| GOOGL240119C00112500 | 2023-03-29 3:52PM EDT | 112.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 34 | 3,950 | 3.13% |
| GOOGL240119C00115000 | 2023-03-29 3:52PM EDT | 115.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 1,029 | 7,256 | 3.13% |
| GOOGL240119C00117500 | 2023-03-29 10:52AM EDT | 117.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 4,124 | 3.13% |
| GOOGL240119C00120000 | 2023-03-29 3:17PM EDT | 120.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| GOOGL240119C00122500 | 2023-03-29 10:52AM EDT | 122.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 4,868 | 6.25% |
| GOOGL240119C00125000 | 2023-03-29 3:32PM EDT | 125.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 284 | 13,585 | 6.25% |
| GOOGL240119C00127500 | 2023-03-29 1:48PM EDT | 127.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 177 | 6,152 | 6.25% |
| GOOGL240119C00130000 | 2023-03-29 1:48PM EDT | 130.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 36 | 17,594 | 6.25% |
| GOOGL240119C00132500 | 2023-03-29 2:48PM EDT | 132.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 6,020 | 6.25% |
| GOOGL240119C00135000 | 2023-03-29 1:25PM EDT | 135.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 6.25% |
| GOOGL240119C00137000 | 2023-03-29 2:07PM EDT | 137.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL240119C00137500 | 2023-03-29 9:46AM EDT | 137.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL240119C00138000 | 2023-03-29 2:15PM EDT | 138.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 5,640 | 6.25% |
| GOOGL240119C00138500 | 2023-03-28 9:36AM EDT | 138.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 5,558 | 6.25% |
| GOOGL240119C00139000 | 2023-03-27 12:25PM EDT | 139.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 735 | 6.25% |
| GOOGL240119C00139500 | 2023-03-23 2:15PM EDT | 139.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 584 | 6.25% |
| GOOGL240119C00140000 | 2023-03-29 3:55PM EDT | 140.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 570 | 12,713 | 6.25% |
| GOOGL240119C00140500 | 2023-03-29 3:22PM EDT | 140.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,666 | 6.25% |
| GOOGL240119C00141000 | 2023-03-23 3:50PM EDT | 141.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 80 | 794 | 6.25% |
| GOOGL240119C00141500 | 2023-03-22 11:48AM EDT | 141.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 90 | 1,087 | 6.25% |
| GOOGL240119C00142000 | 2023-03-28 12:53PM EDT | 142.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 6 | 3,523 | 6.25% |
| GOOGL240119C00142500 | 2023-03-29 9:58AM EDT | 142.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 2,064 | 6.25% |
| GOOGL240119C00143000 | 2023-03-29 10:11AM EDT | 143.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 26 | 1,030 | 6.25% |
| GOOGL240119C00143500 | 2023-03-29 11:49AM EDT | 143.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 27 | 1,023 | 6.25% |
| GOOGL240119C00144000 | 2023-03-27 11:09AM EDT | 144.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 53 | 770 | 6.25% |
| GOOGL240119C00144500 | 2023-03-27 11:09AM EDT | 144.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,700 | 6.25% |
| GOOGL240119C00145000 | 2023-03-29 2:34PM EDT | 145.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5,843 | 6.25% |
| GOOGL240119C00145500 | 2023-03-28 3:59PM EDT | 145.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL240119C00146000 | 2023-03-23 3:05PM EDT | 146.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| GOOGL240119C00146500 | 2023-03-23 12:08PM EDT | 146.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 19 | 860 | 6.25% |
| GOOGL240119C00147000 | 2023-03-23 12:07PM EDT | 147.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| GOOGL240119C00147500 | 2023-03-23 3:24PM EDT | 147.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2,765 | 6.25% |
| GOOGL240119C00148000 | 2023-03-23 11:32AM EDT | 148.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 120 | 1,847 | 6.25% |
| GOOGL240119C00148500 | 2023-03-28 12:59PM EDT | 148.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 2,635 | 6.25% |
| GOOGL240119C00149000 | 2023-03-28 1:46PM EDT | 149.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 20 | 1,576 | 6.25% |
| GOOGL240119C00149500 | 2023-03-23 11:44AM EDT | 149.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 14 | 3,360 | 12.50% |
| GOOGL240119C00150000 | 2023-03-29 3:42PM EDT | 150.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 46 | 21,460 | 12.50% |
| GOOGL240119C00152500 | 2023-03-29 10:30AM EDT | 152.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 2,986 | 12.50% |
| GOOGL240119C00155000 | 2023-03-29 3:31PM EDT | 155.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 27 | 3,202 | 12.50% |
| GOOGL240119C00157500 | 2023-03-28 11:50AM EDT | 157.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 3,745 | 12.50% |
| GOOGL240119C00160000 | 2023-03-29 1:36PM EDT | 160.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 7 | 5,556 | 12.50% |
| GOOGL240119C00162500 | 2023-03-29 1:46PM EDT | 162.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 39 | 4,340 | 12.50% |
| GOOGL240119C00165000 | 2023-03-29 2:13PM EDT | 165.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 3,742 | 12.50% |
| GOOGL240119C00167500 | 2023-03-27 9:30AM EDT | 167.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1,458 | 12.50% |
| GOOGL240119C00170000 | 2023-03-28 2:42PM EDT | 170.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 12 | 12,911 | 12.50% |
| GOOGL240119C00172500 | 2023-03-24 10:50AM EDT | 172.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2,305 | 12.50% |
| GOOGL240119C00175000 | 2023-03-29 2:23PM EDT | 175.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 31,555 | 12.50% |
| GOOGL240119C00177500 | 2023-03-16 2:40PM EDT | 177.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 13 | 2,539 | 12.50% |
| GOOGL240119C00180000 | 2023-03-22 2:04PM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4,740 | 12.50% |
| GOOGL240119C00182500 | 2023-03-29 9:58AM EDT | 182.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 3,101 | 12.50% |
| GOOGL240119C00185000 | 2023-03-28 2:46PM EDT | 185.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 16 | 5,212 | 12.50% |
| GOOGL240119C00187500 | 2023-03-16 9:53AM EDT | 187.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 38 | 1,375 | 12.50% |
| GOOGL240119C00190000 | 2023-03-28 2:42PM EDT | 190.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 5,600 | 12.50% |
| GOOGL240119C00192500 | 2023-03-06 2:09PM EDT | 192.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 624 | 12.50% |
| GOOGL240119C00195000 | 2023-03-28 2:54PM EDT | 195.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 1,674 | 12.50% |
| GOOGL240119C00197500 | 2023-03-22 9:30AM EDT | 197.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,378 | 12.50% |
| GOOGL240119C00200000 | 2023-03-29 3:32PM EDT | 200.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 41 | 11,076 | 12.50% |
| GOOGL240119C00205000 | 2023-03-21 2:58PM EDT | 205.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 26 | 3,624 | 12.50% |
| GOOGL240119C00210000 | 2023-03-21 11:49AM EDT | 210.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 923 | 12.50% |
| GOOGL240119C00215000 | 2023-03-21 2:58PM EDT | 215.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 29 | 2,148 | 12.50% |
| GOOGL240119C00220000 | 2023-03-23 11:16AM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 9,805 | 12.50% |
| GOOGL240119C00225000 | 2023-03-29 3:29PM EDT | 225.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 106,108 | 12.50% |
| GOOGL240119C01000000 | 2022-07-12 3:40PM EDT | 1,000.00 | 1,347.79 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| GOOGL240119C01040000 | 2022-07-11 2:53PM EDT | 1,040.00 | 1,357.35 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| GOOGL240119C01060000 | 2022-06-13 11:28AM EDT | 1,060.00 | 1,173.50 | 1,257.50 | 1,278.00 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL240119C01080000 | 2022-07-06 1:05PM EDT | 1,080.00 | 1,279.36 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| GOOGL240119C01100000 | 2022-07-05 10:59AM EDT | 1,100.00 | 1,163.44 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOGL240119C01200000 | 2022-07-05 10:59AM EDT | 1,200.00 | 1,079.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOGL240119C01220000 | 2022-04-26 3:56PM EDT | 1,220.00 | 1,257.88 | 1,032.50 | 1,050.50 | 0.00 | - | - | 4 | 0.00% |
| GOOGL240119C01240000 | 2022-07-07 9:31AM EDT | 1,240.00 | 1,164.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL240119C01260000 | 2022-07-06 1:05PM EDT | 1,260.00 | 1,125.63 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL240119C01280000 | 2022-05-27 9:55AM EDT | 1,280.00 | 1,039.00 | 1,180.00 | 1,198.60 | 0.00 | - | 1 | 57 | 0.00% |
| GOOGL240119C01300000 | 2022-06-16 11:14AM EDT | 1,300.00 | 975.00 | 1,045.00 | 1,064.00 | 0.00 | - | 1 | 31 | 0.00% |
| GOOGL240119C01320000 | 2022-04-27 3:35PM EDT | 1,320.00 | 1,073.28 | 1,033.00 | 1,052.00 | 0.00 | - | 1 | 54 | 0.00% |
| GOOGL240119C01340000 | 2022-04-27 3:35PM EDT | 1,340.00 | 1,056.98 | 1,016.50 | 1,036.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL240119C01360000 | 2022-05-19 12:32PM EDT | 1,360.00 | 1,005.06 | 916.50 | 936.00 | 0.00 | - | 4 | 16 | 0.00% |
| GOOGL240119C01380000 | 2022-05-03 9:30AM EDT | 1,380.00 | 1,075.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOGL240119C01400000 | 2022-06-24 2:48PM EDT | 1,400.00 | 1,063.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOGL240119C01420000 | 2022-06-02 12:29PM EDT | 1,420.00 | 1,038.00 | 888.50 | 907.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL240119C01440000 | 2022-03-23 1:02PM EDT | 1,440.00 | 1,440.23 | 1,083.00 | 1,101.00 | 0.00 | - | 6 | 19 | 0.00% |
| GOOGL240119C01460000 | 2022-03-24 3:21PM EDT | 1,460.00 | 1,461.30 | 1,067.50 | 1,085.50 | 0.00 | - | 2 | 14 | 0.00% |
| GOOGL240119C01480000 | 2022-05-31 3:54PM EDT | 1,480.00 | 943.50 | 846.00 | 864.50 | 0.00 | - | 1 | 25 | 0.00% |
| GOOGL240119C01500000 | 2022-07-05 2:44PM EDT | 1,500.00 | 913.67 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| GOOGL240119C01520000 | 2022-06-24 10:17AM EDT | 1,520.00 | 958.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| GOOGL240119C01540000 | 2022-03-24 3:40PM EDT | 1,540.00 | 1,392.83 | 1,004.50 | 1,022.50 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL240119C01560000 | 2022-03-23 12:17PM EDT | 1,560.00 | 1,343.19 | 989.00 | 1,007.00 | 0.00 | - | 26 | 12 | 0.00% |
| GOOGL240119C01580000 | 2022-03-24 3:09PM EDT | 1,580.00 | 1,354.34 | 973.50 | 991.50 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL240119C01600000 | 2022-07-08 10:52AM EDT | 1,600.00 | 935.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| GOOGL240119C01620000 | 2022-06-30 10:46AM EDT | 1,620.00 | 736.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOGL240119C01640000 | 2022-06-30 12:51PM EDT | 1,640.00 | 762.55 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| GOOGL240119C01660000 | 2022-04-20 1:09PM EDT | 1,660.00 | 785.00 | 713.00 | 731.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL240119C01680000 | 2022-06-06 11:39AM EDT | 1,680.00 | 862.76 | 800.00 | 818.00 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL240119C01700000 | 2022-07-06 3:45PM EDT | 1,700.00 | 799.20 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| GOOGL240119C01720000 | 2022-06-06 2:41PM EDT | 1,720.00 | 824.68 | 769.50 | 787.50 | 0.00 | - | 6 | 14 | 0.00% |
| GOOGL240119C01740000 | 2022-07-11 9:44AM EDT | 1,740.00 | 792.47 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| GOOGL240119C01760000 | 2022-06-09 12:59PM EDT | 1,760.00 | 809.55 | 826.00 | 844.00 | 0.00 | - | 1 | 51 | 0.00% |
| GOOGL240119C01780000 | 2022-07-06 12:47PM EDT | 1,780.00 | 721.17 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| GOOGL240119C01800000 | 2022-07-11 12:54PM EDT | 1,800.00 | 749.45 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| GOOGL240119C01820000 | 2022-06-13 1:53PM EDT | 1,820.00 | 616.83 | 661.50 | 680.50 | 0.00 | - | 2 | 31 | 0.00% |
| GOOGL240119C01840000 | 2022-06-14 3:39PM EDT | 1,840.00 | 592.49 | 618.00 | 637.00 | 0.00 | - | 1 | 44 | 0.00% |
| GOOGL240119C01860000 | 2022-07-11 1:51PM EDT | 1,860.00 | 713.01 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 50.00% |
| GOOGL240119C01880000 | 2022-06-23 11:57AM EDT | 1,880.00 | 624.54 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 50.00% |
| GOOGL240119C01900000 | 2022-07-08 1:13PM EDT | 1,900.00 | 727.15 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 50.00% |
| GOOGL240119C01920000 | 2022-06-23 11:49AM EDT | 1,920.00 | 598.63 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 50.00% |
| GOOGL240119C01940000 | 2022-07-06 11:27AM EDT | 1,940.00 | 611.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| GOOGL240119C01960000 | 2022-07-14 2:34PM EDT | 1,960.00 | 557.84 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| GOOGL240119C01980000 | 2022-07-01 2:09PM EDT | 1,980.00 | 491.00 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 50.00% |
| GOOGL240119C02000000 | 2022-07-08 10:13AM EDT | 2,000.00 | 655.00 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 50.00% |
| GOOGL240119C02050000 | 2022-06-23 11:41AM EDT | 2,050.00 | 518.56 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 50.00% |
| GOOGL240119C02100000 | 2022-07-15 3:56PM EDT | 2,100.00 | 482.00 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 50.00% |
| GOOGL240119C02150000 | 2022-07-15 3:56PM EDT | 2,150.00 | 455.00 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 50.00% |
| GOOGL240119C02200000 | 2022-07-14 10:51AM EDT | 2,200.00 | 417.77 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 50.00% |
| GOOGL240119C02250000 | 2022-07-15 3:57PM EDT | 2,250.00 | 403.25 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 50.00% |
| GOOGL240119C02300000 | 2022-07-15 3:57PM EDT | 2,300.00 | 379.25 | 0.00 | 0.00 | 0.00 | - | 4 | 293 | 50.00% |
| GOOGL240119C02350000 | 2022-07-13 12:02PM EDT | 2,350.00 | 374.70 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 50.00% |
| GOOGL240119C02400000 | 2022-07-11 11:45AM EDT | 2,400.00 | 406.50 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 50.00% |
| GOOGL240119C02450000 | 2022-07-14 10:31AM EDT | 2,450.00 | 294.65 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 50.00% |
| GOOGL240119C02500000 | 2022-07-15 3:57PM EDT | 2,500.00 | 294.00 | 0.00 | 0.00 | 0.00 | - | 4 | 409 | 50.00% |
| GOOGL240119C02550000 | 2022-07-13 9:35AM EDT | 2,550.00 | 282.40 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 50.00% |
| GOOGL240119C02600000 | 2022-07-13 2:34PM EDT | 2,600.00 | 268.55 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 50.00% |
| GOOGL240119C02650000 | 2022-07-15 3:52PM EDT | 2,650.00 | 239.00 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 50.00% |
| GOOGL240119C02700000 | 2022-07-15 9:53AM EDT | 2,700.00 | 224.08 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 50.00% |
| GOOGL240119C02740000 | 2022-07-14 12:45PM EDT | 2,740.00 | 204.05 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 50.00% |
| GOOGL240119C02750000 | 2022-07-13 12:10PM EDT | 2,750.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 50.00% |
| GOOGL240119C02760000 | 2022-07-14 12:45PM EDT | 2,760.00 | 198.46 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| GOOGL240119C02770000 | 2022-07-06 9:30AM EDT | 2,770.00 | 221.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| GOOGL240119C02780000 | 2022-07-07 10:35AM EDT | 2,780.00 | 249.61 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| GOOGL240119C02790000 | 2022-06-21 12:28PM EDT | 2,790.00 | 212.61 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOGL240119C02800000 | 2022-07-12 3:11PM EDT | 2,800.00 | 223.25 | 0.00 | 0.00 | 0.00 | - | 6 | 420 | 50.00% |
| GOOGL240119C02810000 | 2022-07-07 10:35AM EDT | 2,810.00 | 240.41 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| GOOGL240119C02820000 | 2022-06-02 3:25PM EDT | 2,820.00 | 246.15 | 161.50 | 177.50 | 0.00 | - | 2 | 46 | 0.00% |
| GOOGL240119C02830000 | 2022-06-02 3:25PM EDT | 2,830.00 | 243.49 | 159.00 | 174.00 | 0.00 | - | 7 | 9 | 0.00% |
| GOOGL240119C02840000 | 2022-06-02 3:25PM EDT | 2,840.00 | 239.96 | 156.50 | 172.00 | 0.00 | - | 6 | 24 | 0.00% |
| GOOGL240119C02850000 | 2022-07-13 2:29PM EDT | 2,850.00 | 190.87 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 50.00% |
| GOOGL240119C02860000 | 2022-06-21 2:15PM EDT | 2,860.00 | 189.74 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| GOOGL240119C02870000 | 2022-06-01 1:38PM EDT | 2,870.00 | 209.10 | 150.00 | 165.50 | 0.00 | - | 1 | 21 | 0.00% |
| GOOGL240119C02880000 | 2022-06-28 10:12AM EDT | 2,880.00 | 201.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| GOOGL240119C02890000 | 2022-06-13 10:12AM EDT | 2,890.00 | 166.07 | 189.70 | 203.50 | 0.00 | - | 1 | 21 | 0.00% |
| GOOGL240119C02900000 | 2022-07-05 9:43AM EDT | 2,900.00 | 135.50 | 0.00 | 0.00 | 0.00 | - | 5 | 241 | 50.00% |
| GOOGL240119C02910000 | 2022-07-05 9:43AM EDT | 2,910.00 | 133.50 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
| GOOGL240119C02920000 | 2022-04-27 3:20PM EDT | 2,920.00 | 200.00 | 163.50 | 179.00 | 0.00 | - | 1 | 12 | 0.00% |
| GOOGL240119C02930000 | 2022-07-15 12:54PM EDT | 2,930.00 | 161.60 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| GOOGL240119C02940000 | 2022-05-20 11:23AM EDT | 2,940.00 | 139.39 | 135.00 | 150.20 | 0.00 | - | 8 | 26 | 0.00% |
| GOOGL240119C02950000 | 2022-06-30 9:57AM EDT | 2,950.00 | 139.20 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| GOOGL240119C02960000 | 2022-07-08 2:54PM EDT | 2,960.00 | 220.51 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 50.00% |
| GOOGL240119C02970000 | 2022-07-13 2:00PM EDT | 2,970.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| GOOGL240119C02980000 | 2022-06-15 10:05AM EDT | 2,980.00 | 145.70 | 151.20 | 165.40 | 0.00 | - | 1 | 18 | 0.00% |
| GOOGL240119C02990000 | 2022-06-23 10:32AM EDT | 2,990.00 | 155.82 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 50.00% |
| GOOGL240119C03000000 | 2022-07-15 1:23PM EDT | 3,000.00 | 148.04 | 0.00 | 0.00 | 0.00 | - | 1 | 645 | 50.00% |
| GOOGL240119C03050000 | 2022-07-13 3:32PM EDT | 3,050.00 | 144.19 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| GOOGL240119C03100000 | 2022-07-01 1:08PM EDT | 3,100.00 | 106.70 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 50.00% |
| GOOGL240119C03150000 | 2022-07-11 12:19PM EDT | 3,150.00 | 156.80 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 50.00% |
| GOOGL240119C03200000 | 2022-07-15 11:44AM EDT | 3,200.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 50.00% |
| GOOGL240119C03250000 | 2022-06-24 2:01PM EDT | 3,250.00 | 132.50 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| GOOGL240119C03300000 | 2022-06-29 10:27AM EDT | 3,300.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 50.00% |
| GOOGL240119C03350000 | 2022-05-25 1:31PM EDT | 3,350.00 | 72.81 | 114.00 | 129.50 | 0.00 | - | 87 | 51 | 0.00% |
| GOOGL240119C03400000 | 2022-07-12 2:56PM EDT | 3,400.00 | 101.80 | 0.00 | 0.00 | 0.00 | - | 8 | 581 | 50.00% |
| GOOGL240119C03450000 | 2022-07-13 11:57AM EDT | 3,450.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| GOOGL240119C03500000 | 2022-07-13 10:32AM EDT | 3,500.00 | 83.73 | 0.00 | 0.00 | 0.00 | - | 3 | 1,719 | 50.00% |
| GOOGL240119C03550000 | 2022-05-24 2:59PM EDT | 3,550.00 | 56.40 | 70.00 | 79.00 | 0.00 | - | 25 | 48 | 414.31% |
| GOOGL240119C03600000 | 2022-07-15 3:36PM EDT | 3,600.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 50.00% |
| GOOGL240119C03650000 | 2022-07-14 10:47AM EDT | 3,650.00 | 59.76 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 50.00% |
| GOOGL240119C03700000 | 2022-07-01 1:22PM EDT | 3,700.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 50.00% |
| GOOGL240119C03750000 | 2022-07-14 3:20PM EDT | 3,750.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| GOOGL240119C03800000 | 2022-07-01 12:31PM EDT | 3,800.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 50.00% |
| GOOGL240119C03850000 | 2022-07-08 12:08PM EDT | 3,850.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| GOOGL240119C03900000 | 2022-07-13 1:31PM EDT | 3,900.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| GOOGL240119C03950000 | 2022-07-15 11:25AM EDT | 3,950.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 50.00% |
| GOOGL240119C04000000 | 2022-07-15 11:58AM EDT | 4,000.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 52 | 490 | 50.00% |
| GOOGL240119C04100000 | 2022-06-17 3:11PM EDT | 4,100.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 50.00% |
| GOOGL240119C04200000 | 2022-07-13 11:34AM EDT | 4,200.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| GOOGL240119C04300000 | 2022-07-15 9:44AM EDT | 4,300.00 | 30.66 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| GOOGL240119C04400000 | 2022-07-15 9:44AM EDT | 4,400.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 549 | 50.00% |
| GOOGL240119C04500000 | 2022-07-15 3:52PM EDT | 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 | 2023-03-28 9:30AM EDT | 45.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 2,677 | 25.00% |
| GOOGL240119P00050000 | 2023-03-21 9:53AM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4,525 | 12.50% |
| GOOGL240119P00052000 | 2023-03-29 10:31AM EDT | 52.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 50 | 1,287 | 12.50% |
| GOOGL240119P00053000 | 2023-03-28 10:49AM EDT | 53.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 845 | 12.50% |
| GOOGL240119P00054000 | 2023-03-27 1:06PM EDT | 54.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 12.50% |
| GOOGL240119P00055000 | 2023-03-29 9:52AM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 100 | 804 | 12.50% |
| GOOGL240119P00056000 | 2023-03-21 12:22PM EDT | 56.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 499 | 12.50% |
| GOOGL240119P00057000 | 2023-03-29 10:53AM EDT | 57.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 20 | 2,986 | 12.50% |
| GOOGL240119P00058000 | 2023-03-29 10:53AM EDT | 58.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 3,259 | 12.50% |
| GOOGL240119P00059000 | 2023-03-29 12:53PM EDT | 59.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 2,859 | 12.50% |
| GOOGL240119P00060000 | 2023-03-28 1:02PM EDT | 60.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 12 | 3,672 | 12.50% |
| GOOGL240119P00061000 | 2023-03-23 12:52PM EDT | 61.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 1,146 | 12.50% |
| GOOGL240119P00062000 | 2023-03-23 10:13AM EDT | 62.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 16 | 1,328 | 12.50% |
| GOOGL240119P00063000 | 2023-03-29 10:44AM EDT | 63.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 2,206 | 12.50% |
| GOOGL240119P00064000 | 2023-03-28 12:11PM EDT | 64.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,345 | 12.50% |
| GOOGL240119P00065000 | 2023-03-29 3:55PM EDT | 65.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 4,386 | 12.50% |
| GOOGL240119P00066000 | 2023-03-29 2:30PM EDT | 66.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3,255 | 12.50% |
| GOOGL240119P00067000 | 2023-03-23 10:14AM EDT | 67.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 44 | 1,314 | 12.50% |
| GOOGL240119P00068000 | 2023-03-29 9:56AM EDT | 68.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 10 | 2,032 | 12.50% |
| GOOGL240119P00069000 | 2023-03-29 12:31PM EDT | 69.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 7 | 1,827 | 12.50% |
| GOOGL240119P00070000 | 2023-03-29 3:10PM EDT | 70.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 204 | 9,743 | 6.25% |
| GOOGL240119P00071000 | 2023-03-29 3:08PM EDT | 71.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3,670 | 6.25% |
| GOOGL240119P00072000 | 2023-03-27 12:37PM EDT | 72.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 19 | 2,933 | 6.25% |
| GOOGL240119P00073000 | 2023-03-29 12:31PM EDT | 73.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 3,263 | 6.25% |
| GOOGL240119P00074000 | 2023-03-29 3:15PM EDT | 74.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 5 | 2,985 | 6.25% |
| GOOGL240119P00075000 | 2023-03-29 2:39PM EDT | 75.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 5 | 9,200 | 6.25% |
| GOOGL240119P00076000 | 2023-03-27 2:19PM EDT | 76.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 99 | 2,418 | 6.25% |
| GOOGL240119P00077000 | 2023-03-29 3:46PM EDT | 77.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 196 | 1,253 | 6.25% |
| GOOGL240119P00078000 | 2023-03-28 2:41PM EDT | 78.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2,568 | 6.25% |
| GOOGL240119P00079000 | 2023-03-27 10:56AM EDT | 79.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 2,100 | 6.25% |
| GOOGL240119P00080000 | 2023-03-29 2:23PM EDT | 80.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3,094 | 26,005 | 6.25% |
| GOOGL240119P00081000 | 2023-03-29 9:30AM EDT | 81.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 14,451 | 6.25% |
| GOOGL240119P00082000 | 2023-03-29 3:54PM EDT | 82.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 28 | 2,820 | 6.25% |
| GOOGL240119P00083000 | 2023-03-27 10:57AM EDT | 83.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 22 | 2,293 | 6.25% |
| GOOGL240119P00084000 | 2023-03-29 12:48PM EDT | 84.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 81 | 2,893 | 6.25% |
| GOOGL240119P00085000 | 2023-03-29 3:19PM EDT | 85.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 762 | 12,843 | 3.13% |
| GOOGL240119P00086000 | 2023-03-28 1:12PM EDT | 86.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL240119P00087000 | 2023-03-29 3:17PM EDT | 87.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 46 | 4,163 | 3.13% |
| GOOGL240119P00088000 | 2023-03-29 3:55PM EDT | 88.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 165 | 4,032 | 3.13% |
| GOOGL240119P00089000 | 2023-03-27 3:45PM EDT | 89.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 3,214 | 3.13% |
| GOOGL240119P00090000 | 2023-03-29 2:20PM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GOOGL240119P00091000 | 2023-03-27 10:56AM EDT | 91.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2,228 | 3.13% |
| GOOGL240119P00092000 | 2023-03-28 9:46AM EDT | 92.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GOOGL240119P00093000 | 2023-03-28 1:33PM EDT | 93.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 106 | 4,605 | 3.13% |
| GOOGL240119P00094000 | 2023-03-28 9:45AM EDT | 94.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 14 | 3,523 | 1.56% |
| GOOGL240119P00095000 | 2023-03-28 10:33AM EDT | 95.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 7 | 12,115 | 1.56% |
| GOOGL240119P00096000 | 2023-03-29 12:28PM EDT | 96.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GOOGL240119P00097000 | 2023-03-29 3:41PM EDT | 97.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 36 | 2,332 | 1.56% |
| GOOGL240119P00098000 | 2023-03-29 3:41PM EDT | 98.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 10 | 3,872 | 0.78% |
| GOOGL240119P00099000 | 2023-03-28 12:51PM EDT | 99.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5,548 | 0.78% |
| GOOGL240119P00100000 | 2023-03-29 3:05PM EDT | 100.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2,013 | 12,937 | 0.39% |
| GOOGL240119P00102500 | 2023-03-28 11:38AM EDT | 102.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3,631 | 0.00% |
| GOOGL240119P00105000 | 2023-03-29 3:08PM EDT | 105.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 14 | 12,850 | 0.00% |
| GOOGL240119P00107500 | 2023-03-29 11:19AM EDT | 107.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 10 | 3,235 | 0.00% |
| GOOGL240119P00110000 | 2023-03-29 3:53PM EDT | 110.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 129 | 8,536 | 0.00% |
| GOOGL240119P00112500 | 2023-03-27 3:36PM EDT | 112.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 131 | 6,825 | 0.00% |
| GOOGL240119P00115000 | 2023-03-29 3:52PM EDT | 115.00 | 17.73 | 0.00 | 0.00 | 0.00 | - | 1,000 | 9,927 | 0.00% |
| GOOGL240119P00117500 | 2023-03-23 3:55PM EDT | 117.50 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4,617 | 0.00% |
| GOOGL240119P00120000 | 2023-03-28 1:15PM EDT | 120.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 19 | 6,683 | 0.00% |
| GOOGL240119P00122500 | 2023-03-27 2:06PM EDT | 122.50 | 22.45 | 0.00 | 0.00 | 0.00 | - | 754 | 2,688 | 0.00% |
| GOOGL240119P00125000 | 2023-03-27 12:09PM EDT | 125.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4,248 | 0.00% |
| GOOGL240119P00127500 | 2023-03-16 9:52AM EDT | 127.50 | 30.80 | 0.00 | 0.00 | 0.00 | - | 76 | 2,279 | 0.00% |
| GOOGL240119P00130000 | 2023-03-23 3:48PM EDT | 130.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 11 | 150 | 0.00% |
| GOOGL240119P00132500 | 2023-03-01 4:20PM EDT | 132.50 | 42.55 | 0.00 | 0.00 | 0.00 | - | 3,225 | 420 | 0.00% |
| GOOGL240119P00135000 | 2023-03-27 12:39PM EDT | 135.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| GOOGL240119P00137000 | 2023-03-03 4:27PM EDT | 137.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 26 | 20 | 0.00% |
| GOOGL240119P00137500 | 2023-03-07 1:20PM EDT | 137.50 | 42.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119P00138000 | 2023-02-07 2:44PM EDT | 138.00 | 34.00 | 44.50 | 46.90 | 0.00 | - | 61 | 0 | 54.20% |
| GOOGL240119P00138500 | 2023-02-07 1:40PM EDT | 138.50 | 33.98 | 45.00 | 47.40 | 0.00 | - | 24 | 0 | 54.49% |
| GOOGL240119P00139000 | 2023-02-07 4:09PM EDT | 139.00 | 33.10 | 45.65 | 47.90 | 0.00 | - | 17 | 0 | 54.99% |
| GOOGL240119P00139500 | 2023-02-07 4:04PM EDT | 139.50 | 33.35 | 46.55 | 47.80 | 0.00 | - | 31 | 0 | 54.97% |
| GOOGL240119P00140000 | 2023-03-24 2:01PM EDT | 140.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| GOOGL240119P00140500 | 2023-03-01 4:16PM EDT | 140.50 | 50.60 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 0.00% |
| GOOGL240119P00141000 | 2023-02-02 2:34PM EDT | 141.00 | 34.60 | 46.75 | 47.80 | 0.00 | - | 2 | 0 | 51.55% |
| GOOGL240119P00141500 | 2023-02-07 3:58PM EDT | 141.50 | 35.11 | 48.20 | 49.85 | 0.00 | - | 2 | 0 | 55.61% |
| GOOGL240119P00142000 | 2023-01-06 3:19PM EDT | 142.00 | 55.30 | 36.75 | 37.95 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL240119P00142500 | 2022-12-21 4:34PM EDT | 142.50 | 52.65 | 43.95 | 45.00 | 0.00 | - | 5,220 | 0 | 39.77% |
| GOOGL240119P00143000 | 2022-12-16 12:19PM EDT | 143.00 | 52.70 | 49.10 | 52.65 | 0.00 | - | 2 | 0 | 57.46% |
| GOOGL240119P00143500 | 2023-01-25 4:09PM EDT | 143.50 | 47.80 | 53.75 | 54.90 | 0.00 | - | 84 | 0 | 66.32% |
| GOOGL240119P00144000 | 2022-11-29 12:21PM EDT | 144.00 | 49.70 | 54.60 | 56.55 | 0.00 | - | 6 | 0 | 68.73% |
| GOOGL240119P00144500 | 2022-12-20 11:31AM EDT | 144.50 | 55.85 | 51.25 | 52.15 | 0.00 | - | 2 | 0 | 56.21% |
| GOOGL240119P00145000 | 2023-02-03 10:41AM EDT | 145.00 | 41.65 | 50.80 | 51.90 | 0.00 | - | 2 | 0 | 53.86% |
| GOOGL240119P00145500 | 2022-11-22 2:50PM EDT | 145.50 | 48.22 | 56.60 | 58.80 | 0.00 | - | 1,189 | 0 | 71.30% |
| GOOGL240119P00146000 | 2022-11-22 3:15PM EDT | 146.00 | 49.41 | 57.15 | 59.15 | 0.00 | - | 280 | 0 | 71.42% |
| GOOGL240119P00146500 | 2023-01-30 3:05PM EDT | 146.50 | 48.79 | 55.60 | 56.45 | 0.00 | - | 2 | 0 | 64.15% |
| GOOGL240119P00147000 | 2023-01-30 3:11PM EDT | 147.00 | 49.63 | 56.05 | 57.15 | 0.00 | - | 20 | 0 | 64.63% |
| GOOGL240119P00147500 | 2023-01-30 3:06PM EDT | 147.50 | 49.97 | 56.70 | 57.70 | 0.00 | - | 18 | 0 | 65.18% |
| GOOGL240119P00148000 | 2022-10-26 3:05PM EDT | 148.00 | 53.02 | 49.95 | 51.15 | 0.00 | - | 789 | 0 | 44.72% |
| GOOGL240119P00148500 | 2023-01-26 2:57PM EDT | 148.50 | 51.41 | 58.80 | 59.85 | 0.00 | - | 2 | 0 | 68.95% |
| GOOGL240119P00149000 | 2023-01-30 3:01PM EDT | 149.00 | 51.54 | 58.05 | 59.10 | 0.00 | - | 2 | 0 | 65.58% |
| GOOGL240119P00149500 | 2022-11-25 10:34AM EDT | 149.50 | 51.15 | 59.05 | 61.25 | 0.00 | - | 19 | 0 | 68.95% |
| GOOGL240119P00150000 | 2023-03-28 12:17PM EDT | 150.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL240119P00152500 | 2022-11-23 4:38PM EDT | 152.50 | 54.55 | 62.00 | 64.30 | 0.00 | - | 138 | 0 | 70.44% |
| GOOGL240119P00155000 | 2022-12-06 10:54AM EDT | 155.00 | 56.15 | 68.00 | 69.15 | 0.00 | - | 2 | 0 | 80.00% |
| GOOGL240119P00157500 | 2022-09-21 3:34PM EDT | 157.50 | 59.30 | 56.00 | 57.15 | 0.00 | - | 1 | 0 | 32.42% |
| GOOGL240119P00160000 | 2023-03-29 9:39AM EDT | 160.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119P00162500 | 2022-09-14 3:24PM EDT | 162.50 | 57.40 | 65.10 | 66.20 | 0.00 | - | 570 | 0 | 50.87% |
| GOOGL240119P00165000 | 2023-02-03 2:26PM EDT | 165.00 | 59.50 | 70.90 | 71.80 | 0.00 | - | 6 | 0 | 62.98% |
| GOOGL240119P00167500 | 2022-09-06 12:53PM EDT | 167.50 | 60.29 | 64.90 | 65.85 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240119P00170000 | 2022-09-20 3:24PM EDT | 170.00 | 68.24 | 69.55 | 70.60 | 0.00 | - | 10 | 0 | 42.37% |
| GOOGL240119P00172500 | 2023-02-21 11:54AM EDT | 172.50 | 80.20 | 66.30 | 67.70 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119P00175000 | 2023-02-08 1:12PM EDT | 175.00 | 76.34 | 81.90 | 84.65 | 0.00 | - | 2 | 0 | 73.05% |
| GOOGL240119P00177500 | 2022-10-19 11:33AM EDT | 177.50 | 77.95 | 79.05 | 81.00 | 0.00 | - | 2 | 0 | 53.87% |
| GOOGL240119P00180000 | 2023-02-08 10:34AM EDT | 180.00 | 78.45 | 86.70 | 89.30 | 0.00 | - | 3 | 0 | 74.07% |
| GOOGL240119P00182500 | 2023-01-23 1:24PM EDT | 182.50 | 82.42 | 89.85 | 91.85 | 0.00 | - | 2 | 0 | 76.08% |
| GOOGL240119P00185000 | 2023-02-17 11:22AM EDT | 185.00 | 90.85 | 81.90 | 84.85 | 0.00 | - | 1 | 0 | 42.27% |
| GOOGL240119P00187500 | 2022-11-01 1:12PM EDT | 187.50 | 95.53 | 85.70 | 87.35 | 0.00 | - | 2 | 0 | 42.96% |
| GOOGL240119P00190000 | 2023-03-13 11:41AM EDT | 190.00 | 98.46 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOGL240119P00192500 | 2023-01-30 3:23PM EDT | 192.50 | 95.22 | 101.25 | 103.05 | 0.00 | - | 2 | 0 | 83.60% |
| GOOGL240119P00195000 | 2023-03-02 4:28PM EDT | 195.00 | 103.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240119P00197500 | 2023-02-09 4:28PM EDT | 197.50 | 103.12 | 105.30 | 108.55 | 0.00 | - | 4 | 0 | 84.56% |
| GOOGL240119P00200000 | 2023-03-16 3:40PM EDT | 200.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| GOOGL240119P00205000 | 2023-02-09 4:23PM EDT | 205.00 | 110.61 | 112.60 | 116.25 | 0.00 | - | 200 | 0 | 86.93% |
| GOOGL240119P00210000 | 2023-02-24 2:01PM EDT | 210.00 | 121.11 | 102.65 | 106.55 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119P00215000 | 2023-02-09 4:25PM EDT | 215.00 | 120.59 | 122.60 | 126.25 | 0.00 | - | 198 | 0 | 89.90% |
| GOOGL240119P00220000 | 2023-03-20 9:54AM EDT | 220.00 | 119.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240119P00225000 | 2023-03-20 9:38AM EDT | 225.00 | 124.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119P01000000 | 2022-07-07 10:52AM EDT | 1,000.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| GOOGL240119P01040000 | 2022-05-26 12:55PM EDT | 1,040.00 | 27.78 | 12.10 | 25.50 | 0.00 | - | - | 3 | 0.00% |
| GOOGL240119P01100000 | 2022-06-28 3:56PM EDT | 1,100.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240119P01140000 | 2022-05-18 3:03PM EDT | 1,140.00 | 29.45 | 28.30 | 37.60 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240119P01160000 | 2022-06-17 12:28PM EDT | 1,160.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240119P01180000 | 2022-05-18 3:03PM EDT | 1,180.00 | 32.85 | 32.70 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240119P01200000 | 2022-07-14 3:01PM EDT | 1,200.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| GOOGL240119P01220000 | 2022-07-08 12:13PM EDT | 1,220.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL240119P01240000 | 2022-06-16 11:19AM EDT | 1,240.00 | 49.90 | 34.00 | 43.50 | 0.00 | - | 10 | 46 | 0.00% |
| GOOGL240119P01260000 | 2022-06-16 11:47AM EDT | 1,260.00 | 52.70 | 36.00 | 46.00 | 0.00 | - | 2 | 13 | 0.00% |
| GOOGL240119P01280000 | 2022-06-09 3:52PM EDT | 1,280.00 | 39.35 | 34.40 | 40.90 | 0.00 | - | 1 | 133 | 0.00% |
| GOOGL240119P01300000 | 2022-07-14 10:04AM EDT | 1,300.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GOOGL240119P01320000 | 2022-06-16 9:30AM EDT | 1,320.00 | 58.00 | 43.50 | 53.50 | 0.00 | - | 2 | 131 | 0.00% |
| GOOGL240119P01340000 | 2022-05-05 12:05PM EDT | 1,340.00 | 46.60 | 43.50 | 53.50 | 0.00 | - | 1 | 14 | 0.00% |
| GOOGL240119P01360000 | 2022-04-06 11:00AM EDT | 1,360.00 | 27.97 | 48.20 | 56.50 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL240119P01380000 | 2022-04-11 3:56PM EDT | 1,380.00 | 37.00 | 57.70 | 66.00 | 0.00 | - | 2 | 66 | 0.00% |
| GOOGL240119P01400000 | 2022-07-13 9:32AM EDT | 1,400.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| GOOGL240119P01420000 | 2022-07-14 1:30PM EDT | 1,420.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| GOOGL240119P01440000 | 2022-05-24 2:55PM EDT | 1,440.00 | 86.30 | 59.50 | 69.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240119P01460000 | 2022-06-23 11:51AM EDT | 1,460.00 | 67.28 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 0.00% |
| GOOGL240119P01480000 | 2022-05-23 10:06AM EDT | 1,480.00 | 79.00 | 65.70 | 75.70 | 0.00 | - | 2 | 131 | 0.00% |
| GOOGL240119P01500000 | 2022-07-14 9:36AM EDT | 1,500.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| GOOGL240119P01520000 | 2022-05-19 1:24PM EDT | 1,520.00 | 85.30 | 87.00 | 95.20 | 0.00 | - | 26 | 23 | 0.00% |
| GOOGL240119P01540000 | 2022-05-26 10:39AM EDT | 1,540.00 | 100.64 | 58.50 | 72.90 | 0.00 | - | 36 | 38 | 0.00% |
| GOOGL240119P01560000 | 2022-06-27 12:17PM EDT | 1,560.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| GOOGL240119P01580000 | 2022-07-11 2:39PM EDT | 1,580.00 | 84.90 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL240119P01600000 | 2022-06-30 10:31AM EDT | 1,600.00 | 111.05 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| GOOGL240119P01620000 | 2022-06-15 11:47AM EDT | 1,620.00 | 110.00 | 93.00 | 107.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240119P01640000 | 2022-05-09 2:44PM EDT | 1,640.00 | 110.00 | 87.30 | 96.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL240119P01660000 | 2022-06-29 1:23PM EDT | 1,660.00 | 108.84 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| GOOGL240119P01680000 | 2022-05-12 1:32PM EDT | 1,680.00 | 131.33 | 111.00 | 125.40 | 0.00 | - | 1 | 7 | 0.00% |
| GOOGL240119P01700000 | 2022-07-07 2:00PM EDT | 1,700.00 | 102.90 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| GOOGL240119P01720000 | 2022-07-08 12:24PM EDT | 1,720.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| GOOGL240119P01740000 | 2022-05-24 1:12PM EDT | 1,740.00 | 163.74 | 118.00 | 129.00 | 0.00 | - | 4 | 9 | 0.00% |
| GOOGL240119P01760000 | 2022-07-14 11:42AM EDT | 1,760.00 | 134.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240119P01780000 | 2022-04-21 3:03PM EDT | 1,780.00 | 106.74 | 145.00 | 161.00 | 0.00 | - | 7 | 8 | 0.00% |
| GOOGL240119P01800000 | 2022-06-27 1:18PM EDT | 1,800.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| GOOGL240119P01820000 | 2022-07-15 11:58AM EDT | 1,820.00 | 149.36 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| GOOGL240119P01840000 | 2022-05-24 9:52AM EDT | 1,840.00 | 193.41 | 147.90 | 162.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL240119P01860000 | 2022-04-29 3:09PM EDT | 1,860.00 | 155.50 | 155.50 | 171.50 | 0.00 | - | 16 | 48 | 0.00% |
| GOOGL240119P01880000 | 2022-06-28 12:19PM EDT | 1,880.00 | 162.10 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| GOOGL240119P01900000 | 2022-07-07 2:36PM EDT | 1,900.00 | 150.35 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 0.00% |
| GOOGL240119P01920000 | 2022-05-20 11:48AM EDT | 1,920.00 | 205.15 | 199.50 | 215.50 | 0.00 | - | 1 | 14 | 0.00% |
| GOOGL240119P01940000 | 2022-07-06 9:37AM EDT | 1,940.00 | 190.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOGL240119P01960000 | 2022-07-06 9:37AM EDT | 1,960.00 | 196.42 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| GOOGL240119P01980000 | 2022-07-07 2:05PM EDT | 1,980.00 | 174.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL240119P02000000 | 2022-07-15 3:10PM EDT | 2,000.00 | 208.23 | 0.00 | 0.00 | 0.00 | - | 6 | 362 | 0.00% |
| GOOGL240119P02050000 | 2022-07-14 10:03AM EDT | 2,050.00 | 247.31 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| GOOGL240119P02100000 | 2022-07-14 1:11PM EDT | 2,100.00 | 266.00 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| GOOGL240119P02150000 | 2022-06-30 10:52AM EDT | 2,150.00 | 299.16 | 0.00 | 0.00 | 0.00 | - | 6 | 133 | 0.00% |
| GOOGL240119P02200000 | 2022-07-15 10:41AM EDT | 2,200.00 | 287.57 | 0.00 | 0.00 | 0.00 | - | 5 | 331 | 0.00% |
| GOOGL240119P02250000 | 2022-07-11 3:02PM EDT | 2,250.00 | 289.51 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| GOOGL240119P02300000 | 2022-07-15 10:41AM EDT | 2,300.00 | 335.43 | 0.00 | 0.00 | 0.00 | - | 2 | 459 | 0.00% |
| GOOGL240119P02350000 | 2022-07-15 12:24PM EDT | 2,350.00 | 366.68 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| GOOGL240119P02400000 | 2022-07-15 12:24PM EDT | 2,400.00 | 393.67 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 0.00% |
| GOOGL240119P02450000 | 2022-06-28 3:00PM EDT | 2,450.00 | 414.38 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| GOOGL240119P02500000 | 2022-07-07 2:32PM EDT | 2,500.00 | 393.80 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 0.00% |
| GOOGL240119P02550000 | 2022-07-12 3:49PM EDT | 2,550.00 | 465.00 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| GOOGL240119P02600000 | 2022-07-15 3:36PM EDT | 2,600.00 | 517.69 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| GOOGL240119P02650000 | 2022-06-23 11:19AM EDT | 2,650.00 | 544.66 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| GOOGL240119P02700000 | 2022-07-06 9:32AM EDT | 2,700.00 | 567.20 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| GOOGL240119P02740000 | 2022-05-24 2:18PM EDT | 2,740.00 | 715.83 | 601.50 | 620.00 | 0.00 | - | 7 | 131 | 0.00% |
| GOOGL240119P02750000 | 2022-06-30 10:46AM EDT | 2,750.00 | 679.15 | 0.00 | 0.00 | 0.00 | - | 6 | 134 | 0.00% |
| GOOGL240119P02760000 | 2022-06-30 9:54AM EDT | 2,760.00 | 684.17 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| GOOGL240119P02770000 | 2022-04-22 9:55AM EDT | 2,770.00 | 515.00 | 673.50 | 692.50 | 0.00 | - | 1 | 14 | 0.00% |
| GOOGL240119P02780000 | 2022-06-21 12:30PM EDT | 2,780.00 | 644.92 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| GOOGL240119P02790000 | 2022-06-07 2:50PM EDT | 2,790.00 | 595.30 | 563.00 | 580.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL240119P02800000 | 2022-06-24 10:18AM EDT | 2,800.00 | 594.03 | 0.00 | 0.00 | 0.00 | - | 10 | 187 | 0.00% |
| GOOGL240119P02810000 | 2022-04-19 3:53PM EDT | 2,810.00 | 464.10 | 685.50 | 703.50 | 0.00 | - | 2 | 17 | 0.00% |
| GOOGL240119P02820000 | 2022-03-28 11:42AM EDT | 2,820.00 | 391.50 | 653.00 | 670.50 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL240119P02830000 | 2022-03-14 3:59PM EDT | 2,830.00 | 562.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119P02840000 | 2022-05-24 10:25AM EDT | 2,840.00 | 839.28 | 670.50 | 689.50 | 0.00 | - | 5 | 8 | 0.00% |
| GOOGL240119P02850000 | 2022-06-13 3:02PM EDT | 2,850.00 | 781.15 | 683.50 | 702.00 | 0.00 | - | 2 | 58 | 0.00% |
| GOOGL240119P02860000 | 2022-06-23 2:02PM EDT | 2,860.00 | 717.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOGL240119P02870000 | 2022-05-09 10:32AM EDT | 2,870.00 | 711.88 | 638.00 | 656.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL240119P02880000 | 2022-06-28 2:16PM EDT | 2,880.00 | 709.06 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 0.00% |
| GOOGL240119P02890000 | 2022-06-28 2:14PM EDT | 2,890.00 | 718.40 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| GOOGL240119P02900000 | 2022-07-07 10:00AM EDT | 2,900.00 | 678.30 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| GOOGL240119P02910000 | 2022-06-23 12:50PM EDT | 2,910.00 | 753.24 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| GOOGL240119P02920000 | 2022-06-23 12:51PM EDT | 2,920.00 | 762.60 | 0.00 | 0.00 | 0.00 | - | 24 | 21 | 0.00% |
| GOOGL240119P02930000 | 2022-06-23 1:55PM EDT | 2,930.00 | 773.00 | 0.00 | 0.00 | 0.00 | - | 14 | 70 | 0.00% |
| GOOGL240119P02940000 | 2022-06-23 1:55PM EDT | 2,940.00 | 780.91 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
| GOOGL240119P02950000 | 2022-06-23 1:57PM EDT | 2,950.00 | 790.49 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| GOOGL240119P02960000 | 2022-07-14 3:55PM EDT | 2,960.00 | 805.00 | 0.00 | 0.00 | 0.00 | - | 9 | 74 | 0.00% |
| GOOGL240119P02970000 | 2022-06-23 1:57PM EDT | 2,970.00 | 805.74 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| GOOGL240119P02980000 | 2022-06-23 11:58AM EDT | 2,980.00 | 798.97 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| GOOGL240119P02990000 | 2022-06-13 12:12PM EDT | 2,990.00 | 883.50 | 796.00 | 814.00 | 0.00 | - | 1 | 107 | 0.00% |
| GOOGL240119P03000000 | 2022-07-11 9:33AM EDT | 3,000.00 | 736.50 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| GOOGL240119P03050000 | 2022-06-28 3:00PM EDT | 3,050.00 | 845.12 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL240119P03100000 | 2022-07-06 3:53PM EDT | 3,100.00 | 865.94 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| GOOGL240119P03150000 | 2022-07-06 3:53PM EDT | 3,150.00 | 908.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL240119P03200000 | 2022-06-24 2:25PM EDT | 3,200.00 | 911.05 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| GOOGL240119P03250000 | 2022-06-15 2:39PM EDT | 3,250.00 | 1,072.50 | 1,025.00 | 1,043.50 | 0.00 | - | 1 | 20 | 0.00% |
| GOOGL240119P03300000 | 2022-06-10 12:34PM EDT | 3,300.00 | 1,102.75 | 944.00 | 962.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOGL240119P03350000 | 2022-06-08 1:53PM EDT | 3,350.00 | 1,035.90 | 988.00 | 1,006.00 | 0.00 | - | 4 | 2 | 0.00% |
| GOOGL240119P03400000 | 2022-06-15 12:10PM EDT | 3,400.00 | 1,224.27 | 1,164.50 | 1,183.50 | 0.00 | - | 15 | 22 | 0.00% |
| GOOGL240119P03450000 | 2022-06-07 2:54PM EDT | 3,450.00 | 1,133.20 | 1,090.00 | 1,108.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL240119P03500000 | 2022-06-02 12:42PM EDT | 3,500.00 | 1,175.00 | 1,320.50 | 1,339.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOGL240119P03550000 | 2022-05-12 1:03PM EDT | 3,550.00 | 1,318.97 | 1,320.10 | 1,341.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL240119P03600000 | 2022-05-12 1:02PM EDT | 3,600.00 | 1,363.59 | 1,372.50 | 1,392.00 | 0.00 | - | 4 | 8 | 0.00% |
| GOOGL240119P03650000 | 2022-05-13 11:19AM EDT | 3,650.00 | 1,304.75 | 1,421.00 | 1,440.00 | 0.00 | - | 10 | 2 | 0.00% |
| GOOGL240119P03700000 | 2022-06-15 11:16AM EDT | 3,700.00 | 1,530.00 | 1,456.00 | 1,475.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240119P03750000 | 2022-05-13 2:29PM EDT | 3,750.00 | 1,451.32 | 1,519.00 | 1,538.00 | 0.00 | - | 10 | 1 | 0.00% |
| GOOGL240119P03800000 | 2022-06-13 12:22PM EDT | 3,800.00 | 1,644.14 | 1,550.50 | 1,570.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119P03850000 | 2022-05-12 1:03PM EDT | 3,850.00 | 1,608.01 | 1,617.50 | 1,637.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL240119P03900000 | 2022-05-24 1:18PM EDT | 3,900.00 | 1,813.25 | 1,644.50 | 1,664.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119P03950000 | 2022-03-30 12:10PM EDT | 3,950.00 | 1,157.10 | 1,659.00 | 1,678.00 | 0.00 | - | 2 | 23 | 0.00% |
| GOOGL240119P04000000 | 2022-05-19 10:58AM EDT | 4,000.00 | 1,761.36 | 1,848.00 | 1,867.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119P04100000 | 2022-05-18 10:53AM EDT | 4,100.00 | 1,809.88 | 1,983.00 | 2,003.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240119P04200000 | 2022-05-12 1:10PM EDT | 4,200.00 | 1,961.50 | 1,967.00 | 1,987.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119P04300000 | 2022-04-07 1:00PM EDT | 4,300.00 | 1,610.98 | 1,977.00 | 1,995.50 | 0.00 | - | 4 | 7 | 0.00% |
| GOOGL240119P04400000 | 2022-03-30 12:43PM EDT | 4,400.00 | 1,564.35 | 2,107.00 | 2,126.50 | 0.00 | - | 2 | 31 | 0.00% |
| GOOGL240119P04500000 | 2022-05-24 11:32AM EDT | 4,500.00 | 2,420.00 | 2,244.50 | 2,264.00 | 0.00 | - | 3 | 0 | 0.00% |
