Deutsche Märkte öffnen in 7 Stunden 44 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
131,11+0,86 (+0,66%)
Börsenschluss: 04:00PM EDT
131,34 +0,23 (+0,18%)
Nachbörse: 07:15PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240119C000450002023-09-22 2:05PM EDT45.0086.7085.2587.400.00-4022,30188.09%
GOOGL240119C000500002023-09-25 10:43AM EDT50.0081.3280.3083.70-0.68-0.83%51,982101.90%
GOOGL240119C000520002023-08-25 11:42AM EDT52.0077.7077.5581.450.00-21,31384.38%
GOOGL240119C000530002023-08-25 11:15AM EDT53.0076.4077.0080.450.00-4631689.65%
GOOGL240119C000540002023-08-28 11:35AM EDT54.0077.9576.2079.150.00-4249786.62%
GOOGL240119C000550002023-09-12 12:27PM EDT55.0082.4275.3577.950.00-130384.33%
GOOGL240119C000560002023-08-25 3:50PM EDT56.0075.0174.0077.550.00-8015185.99%
GOOGL240119C000570002023-08-25 11:19AM EDT57.0072.1072.6576.550.00-410579.79%
GOOGL240119C000580002023-08-25 11:50AM EDT58.0071.8471.7075.600.00-22079.64%
GOOGL240119C000590002023-09-05 11:54AM EDT59.0077.7771.3574.300.00-416282.37%
GOOGL240119C000600002023-09-22 10:54AM EDT60.0072.0070.5572.650.00-637475.34%
GOOGL240119C000610002023-07-21 2:04PM EDT61.0060.7566.0569.500.00-722770.00%
GOOGL240119C000620002023-09-15 2:05PM EDT62.0076.4568.6070.800.00-415875.00%
GOOGL240119C000630002023-07-21 9:54AM EDT63.0059.2464.1567.400.00-703600.00%
GOOGL240119C000640002023-07-21 9:54AM EDT64.0058.3063.1566.600.00-21,2590.00%
GOOGL240119C000650002023-08-23 11:03AM EDT65.0069.0065.3068.750.00-164077.25%
GOOGL240119C000660002023-08-31 3:09PM EDT66.0072.5064.5567.250.00-41,20973.51%
GOOGL240119C000670002023-09-14 3:04PM EDT67.0072.6563.6566.300.00-1021873.49%
GOOGL240119C000680002023-08-04 10:08AM EDT68.0063.1466.5071.400.00-20364122.71%
GOOGL240119C000690002023-09-20 11:16AM EDT69.0068.3061.7563.950.00-135168.43%
GOOGL240119C000700002023-09-18 3:24PM EDT70.0069.7560.8062.900.00-1864367.09%
GOOGL240119C000710002023-06-06 1:23PM EDT71.0059.6650.5052.150.00-23150.00%
GOOGL240119C000720002023-08-30 10:58AM EDT72.0065.5058.6561.500.00-253368.21%
GOOGL240119C000730002023-08-17 3:09PM EDT73.0058.8964.7567.700.00-4429128.20%
GOOGL240119C000740002023-05-15 9:43AM EDT74.0047.0251.4053.850.00-16500.00%
GOOGL240119C000750002023-09-20 11:00AM EDT75.0062.9455.9558.000.00-166962.74%
GOOGL240119C000760002023-09-15 2:28PM EDT76.0062.5454.8557.700.00-241265.72%
GOOGL240119C000770002023-09-15 2:35PM EDT77.0060.7555.2056.350.00-331670.35%
GOOGL240119C000780002023-09-15 2:34PM EDT78.0060.8554.0055.300.00-137667.58%
GOOGL240119C000790002023-07-26 3:31PM EDT79.0052.0150.5054.850.00-151252.88%
GOOGL240119C000800002023-09-20 12:42PM EDT80.0057.3052.3053.050.00-112,51365.16%
GOOGL240119C000810002023-09-20 12:42PM EDT81.0056.3551.2552.700.00-142166.88%
GOOGL240119C000820002023-08-30 3:21PM EDT82.0055.9950.3551.150.00-797063.28%
GOOGL240119C000830002023-09-06 1:04PM EDT83.0053.0048.0550.450.00-138856.52%
GOOGL240119C000840002023-09-19 3:43PM EDT84.0055.7048.2550.700.00-140267.29%
GOOGL240119C000850002023-09-13 12:52PM EDT85.0053.0047.5048.450.00-11,80261.52%
GOOGL240119C000860002023-09-20 2:36PM EDT86.0051.6346.2547.950.00-229161.33%
GOOGL240119C000870002023-08-25 3:29PM EDT87.0045.2943.8047.350.00-2168355.15%
GOOGL240119C000880002023-09-25 9:47AM EDT88.0044.0042.8545.55-3.75-7.85%392050.00%
GOOGL240119C000890002023-07-27 2:05PM EDT89.0044.5041.6545.150.00-265150.98%
GOOGL240119C000900002023-09-22 2:26PM EDT90.0042.6042.1544.000.00-24,46855.95%
GOOGL240119C000910002023-09-15 10:49AM EDT91.0048.7040.4543.950.00-1092655.70%
GOOGL240119C000920002023-09-15 11:21AM EDT92.0046.7940.7541.950.00-41,94555.60%
GOOGL240119C000930002023-09-25 3:11PM EDT93.0039.5139.9041.00-4.02-9.24%145855.08%
GOOGL240119C000940002023-09-06 9:30AM EDT94.0044.6537.5040.250.00-11,14059.35%
GOOGL240119C000950002023-09-22 1:54PM EDT95.0038.1338.0039.450.00-663,93254.47%
GOOGL240119C000960002023-08-29 9:42AM EDT96.0039.0036.8038.400.00-23,12552.32%
GOOGL240119C000970002023-09-14 2:50PM EDT97.0043.6035.9037.850.00-11,90252.91%
GOOGL240119C000980002023-09-14 2:55PM EDT98.0042.5533.6036.450.00-102,83555.23%
GOOGL240119C000990002023-09-20 1:41PM EDT99.0038.6433.3036.100.00-33,07057.69%
GOOGL240119C001000002023-09-25 12:44PM EDT100.0033.1033.5034.55+0.11+0.33%349,21650.00%
GOOGL240119C001025002023-09-22 3:32PM EDT102.5031.4031.1033.400.00-25,24550.98%
GOOGL240119C001050002023-09-25 9:47AM EDT105.0028.0528.0029.65-0.90-3.11%217,74347.14%
GOOGL240119C001075002023-09-21 2:29PM EDT107.5027.0026.0527.400.00-610,71745.18%
GOOGL240119C001100002023-09-25 3:40PM EDT110.0024.6424.6026.45+0.45+1.86%518,04549.18%
GOOGL240119C001125002023-09-25 10:32AM EDT112.5021.6321.6523.65-1.37-5.96%53,48244.33%
GOOGL240119C001150002023-09-22 2:28PM EDT115.0020.0019.8521.350.00-207,78041.71%
GOOGL240119C001175002023-09-22 12:51PM EDT117.5019.2117.6019.650.00-14,56341.43%
GOOGL240119C001200002023-09-25 1:34PM EDT120.0016.5516.0017.15+0.18+1.10%720,56837.78%
GOOGL240119C001225002023-09-25 11:32AM EDT122.5014.4514.6515.35-0.15-1.03%75,82336.69%
GOOGL240119C001250002023-09-25 3:38PM EDT125.0013.0213.1513.70+0.31+2.44%76921,44235.88%
GOOGL240119C001275002023-09-25 9:57AM EDT127.5010.7511.5511.70-0.30-2.71%16,34433.56%
GOOGL240119C001300002023-09-25 3:55PM EDT130.009.9410.0510.20+0.04+0.40%61723,04832.72%
GOOGL240119C001325002023-09-25 2:41PM EDT132.508.658.708.80+0.25+2.98%706,08031.87%
GOOGL240119C001350002023-09-25 3:38PM EDT135.007.307.407.55+0.20+2.82%2,51018,70831.20%
GOOGL240119C001370002023-09-25 2:50PM EDT137.006.356.506.60+0.10+1.60%485,76630.58%
GOOGL240119C001375002023-09-25 12:50PM EDT137.505.906.306.40-0.40-6.35%165,36530.52%
GOOGL240119C001380002023-09-25 2:06PM EDT138.005.986.056.20-0.22-3.55%316,81230.44%
GOOGL240119C001385002023-09-25 12:38PM EDT138.505.515.856.00-0.35-5.97%204,94230.35%
GOOGL240119C001390002023-09-25 12:06PM EDT139.005.355.655.80-0.30-5.31%121,46130.24%
GOOGL240119C001395002023-09-25 3:20PM EDT139.505.355.455.60-0.14-2.55%9295530.12%
GOOGL240119C001400002023-09-25 2:30PM EDT140.005.105.255.40+0.10+2.00%9418,64829.98%
GOOGL240119C001405002023-09-25 3:34PM EDT140.505.005.105.20-0.50-9.09%373,10529.83%
GOOGL240119C001410002023-09-25 9:58AM EDT141.004.654.905.95-0.20-4.12%61,66133.05%
GOOGL240119C001415002023-09-25 12:20PM EDT141.504.554.704.85-0.55-10.78%276929.66%
GOOGL240119C001420002023-09-25 2:50PM EDT142.004.404.556.35-0.21-4.56%1263,33935.55%
GOOGL240119C001425002023-09-22 3:44PM EDT142.504.154.404.50-0.13-3.04%43,11429.44%
GOOGL240119C001430002023-09-25 11:17AM EDT143.004.054.204.35-0.04-0.98%161,55029.40%
GOOGL240119C001435002023-09-21 12:47PM EDT143.504.404.055.550.00-401,23134.30%
GOOGL240119C001440002023-09-22 9:30AM EDT144.003.853.904.000.00-11,11429.07%
GOOGL240119C001445002023-09-25 11:41AM EDT144.503.523.753.85-0.38-9.74%202,33828.98%
GOOGL240119C001450002023-09-25 1:50PM EDT145.003.513.604.00-0.10-2.77%10017,20730.04%
GOOGL240119C001455002023-09-25 12:06PM EDT145.503.293.453.60-0.51-13.42%42,01628.96%
GOOGL240119C001460002023-09-25 12:06PM EDT146.003.163.353.45-0.34-9.71%61,06528.82%
GOOGL240119C001465002023-09-25 10:34AM EDT146.502.973.203.30-0.13-4.19%7199028.68%
GOOGL240119C001470002023-09-22 9:29AM EDT147.002.893.103.20-0.26-8.25%161,90528.71%
GOOGL240119C001475002023-09-25 10:34AM EDT147.502.742.973.05-0.15-5.19%52,34728.53%
GOOGL240119C001480002023-09-25 2:25PM EDT148.002.782.852.94-0.14-4.79%52,61328.50%
GOOGL240119C001485002023-09-25 10:34AM EDT148.502.522.742.81-0.26-9.35%52,92528.38%
GOOGL240119C001490002023-09-25 10:53AM EDT149.002.582.632.75-0.04-1.53%21,92428.53%
GOOGL240119C001495002023-09-22 1:18PM EDT149.502.282.522.60-0.31-11.97%104,04128.29%
GOOGL240119C001500002023-09-25 3:55PM EDT150.002.422.422.49+0.12+5.22%10825,50728.20%
GOOGL240119C001525002023-09-21 3:39PM EDT152.501.951.952.030.00-962,72727.97%
GOOGL240119C001550002023-09-25 2:14PM EDT155.001.531.561.800.00-286,52728.60%
GOOGL240119C001575002023-09-22 3:56PM EDT157.501.241.271.310.00-414,31827.49%
GOOGL240119C001600002023-09-25 3:39PM EDT160.001.011.011.06-0.02-1.94%945,34827.42%
GOOGL240119C001625002023-09-21 1:12PM EDT162.500.980.820.860.00-14,47627.41%
GOOGL240119C001650002023-09-25 12:30PM EDT165.000.640.660.70-0.06-8.57%12,76127.44%
GOOGL240119C001675002023-09-22 1:21PM EDT167.500.550.530.570.00-311,43027.49%
GOOGL240119C001700002023-09-25 12:30PM EDT170.000.420.430.47-0.03-6.67%113,36827.64%
GOOGL240119C001725002023-09-22 11:02AM EDT172.500.400.360.390.00-12,96527.81%
GOOGL240119C001750002023-09-22 2:10PM EDT175.000.310.300.330.00-629,56228.08%
GOOGL240119C001775002023-09-19 3:44PM EDT177.500.510.250.280.00-11,08028.37%
GOOGL240119C001800002023-09-25 9:57AM EDT180.000.220.210.24+0.01+4.76%55,22528.66%
GOOGL240119C001825002023-09-21 1:12PM EDT182.500.230.180.200.00-13,50728.86%
GOOGL240119C001850002023-09-25 1:00PM EDT185.000.160.150.18-0.02-11.11%2534,39929.35%
GOOGL240119C001875002023-09-21 9:44AM EDT187.500.170.130.170.00-11,40530.03%
GOOGL240119C001900002023-09-25 3:51PM EDT190.000.130.120.14-0.01-7.14%65,38930.08%
GOOGL240119C001925002023-08-29 10:49AM EDT192.500.330.100.130.00-367630.66%
GOOGL240119C001950002023-09-22 10:03AM EDT195.000.110.090.110.00-12,08630.86%
GOOGL240119C001975002023-09-20 10:10AM EDT197.500.110.080.10-0.03-21.43%31,36131.25%
GOOGL240119C002000002023-09-25 12:26PM EDT200.000.090.080.100.00-108,28832.13%
GOOGL240119C002050002023-09-20 9:40AM EDT205.000.080.060.08-0.02-20.00%54,07332.72%
GOOGL240119C002100002023-09-25 10:33AM EDT210.000.070.050.07+0.01+16.67%1071,27933.69%
GOOGL240119C002150002023-09-20 9:46AM EDT215.000.060.040.06-0.02-25.00%14,16934.57%
GOOGL240119C002200002023-09-25 10:05AM EDT220.000.050.000.06-0.02-28.57%49,69335.94%
GOOGL240119C002250002023-09-25 2:18PM EDT225.000.050.000.05+0.01+25.00%1,025100,84836.52%
GOOGL240119C002300002023-09-06 9:36AM EDT230.000.040.000.05-0.04-50.00%217037.89%
GOOGL240119C002350002023-09-21 10:19AM EDT235.000.030.020.050.00-679239.06%
GOOGL240119C002400002023-09-13 10:36AM EDT240.000.050.010.040.00-201,42639.45%
GOOGL240119C002450002023-09-19 2:33PM EDT245.000.050.020.040.00-101140.63%
GOOGL240119C002500002023-09-22 9:41AM EDT250.000.020.000.040.00-23141.60%
GOOGL240119C002550002023-09-11 12:27PM EDT255.000.050.000.900.00-12157.62%
GOOGL240119C002600002023-08-25 9:46AM EDT260.000.070.002.140.00-41268.16%
GOOGL240119C002650002023-09-15 10:52AM EDT265.000.030.000.030.00-272043.75%
GOOGL240119C010000002022-07-12 3:40PM EDT1,000.001,347.790.000.000.00-13950.00%
GOOGL240119C010400002022-07-11 2:53PM EDT1,040.001,357.350.000.000.00-31050.00%
GOOGL240119C010600002022-06-13 11:28AM EDT1,060.001,173.501,257.501,278.000.00-280.00%
GOOGL240119C010800002022-07-06 1:05PM EDT1,080.001,279.360.000.000.00-2850.00%
GOOGL240119C011000002022-07-05 10:59AM EDT1,100.001,163.440.000.000.00-1450.00%
GOOGL240119C012000002022-07-05 10:59AM EDT1,200.001,079.030.000.000.00-1250.00%
GOOGL240119C012200002022-04-26 3:56PM EDT1,220.001,257.881,032.501,050.500.00--40.00%
GOOGL240119C012400002022-07-07 9:31AM EDT1,240.001,164.000.000.000.00--150.00%
GOOGL240119C012600002022-07-06 1:05PM EDT1,260.001,125.630.000.000.00--250.00%
GOOGL240119C012800002022-05-27 9:55AM EDT1,280.001,039.001,180.001,198.600.00-1570.00%
GOOGL240119C013000002022-06-16 11:14AM EDT1,300.00975.001,045.001,064.000.00-1310.00%
GOOGL240119C013200002022-04-27 3:35PM EDT1,320.001,073.281,033.001,052.000.00-1540.00%
GOOGL240119C013400002022-04-27 3:35PM EDT1,340.001,056.981,016.501,036.000.00-190.00%
GOOGL240119C013600002022-05-19 12:32PM EDT1,360.001,005.06916.50936.000.00-4160.00%
GOOGL240119C013800002022-05-03 9:30AM EDT1,380.001,075.000.000.000.00-11050.00%
GOOGL240119C014000002022-06-24 2:48PM EDT1,400.001,063.000.000.000.00-1650.00%
GOOGL240119C014200002022-06-02 12:29PM EDT1,420.001,038.00888.50907.000.00-1100.00%
GOOGL240119C014400002022-03-23 1:02PM EDT1,440.001,440.231,083.001,101.000.00-6190.00%
GOOGL240119C014600002022-03-24 3:21PM EDT1,460.001,461.301,067.501,085.500.00-2140.00%
GOOGL240119C014800002022-05-31 3:54PM EDT1,480.00943.50846.00864.500.00-1250.00%
GOOGL240119C015000002022-07-05 2:44PM EDT1,500.00913.670.000.000.00-22650.00%
GOOGL240119C015200002022-06-24 10:17AM EDT1,520.00958.000.000.000.00-11450.00%
GOOGL240119C015400002022-03-24 3:40PM EDT1,540.001,392.831,004.501,022.500.00-1110.00%
GOOGL240119C015600002022-03-23 12:17PM EDT1,560.001,343.19989.001,007.000.00-26120.00%
GOOGL240119C015800002022-03-24 3:09PM EDT1,580.001,354.34973.50991.500.00-2100.00%
GOOGL240119C016000002022-07-08 10:52AM EDT1,600.00935.000.000.000.00-11250.00%
GOOGL240119C016200002022-06-30 10:46AM EDT1,620.00736.650.000.000.00-1350.00%
GOOGL240119C016400002022-06-30 12:51PM EDT1,640.00762.550.000.000.00-13250.00%
GOOGL240119C016600002022-04-20 1:09PM EDT1,660.00785.00713.00731.000.00-180.00%
GOOGL240119C016800002022-06-06 11:39AM EDT1,680.00862.76800.00818.000.00-280.00%
GOOGL240119C017000002022-07-06 3:45PM EDT1,700.00799.200.000.000.00-22950.00%
GOOGL240119C017200002022-06-06 2:41PM EDT1,720.00824.68769.50787.500.00-6140.00%
GOOGL240119C017400002022-07-11 9:44AM EDT1,740.00792.470.000.000.00-12650.00%
GOOGL240119C017600002022-06-09 12:59PM EDT1,760.00809.55826.00844.000.00-1510.00%
GOOGL240119C017800002022-07-06 12:47PM EDT1,780.00721.170.000.000.00-13550.00%
GOOGL240119C018000002022-07-11 12:54PM EDT1,800.00749.450.000.000.00-18250.00%
GOOGL240119C018200002022-06-13 1:53PM EDT1,820.00616.83661.50680.500.00-2310.00%
GOOGL240119C018400002022-06-14 3:39PM EDT1,840.00592.49618.00637.000.00-1440.00%
GOOGL240119C018600002022-07-11 1:51PM EDT1,860.00713.010.000.000.00-33950.00%
GOOGL240119C018800002022-06-23 11:57AM EDT1,880.00624.540.000.000.00-65450.00%
GOOGL240119C019000002022-07-08 1:13PM EDT1,900.00727.150.000.000.00-18350.00%
GOOGL240119C019200002022-06-23 11:49AM EDT1,920.00598.630.000.000.00-63550.00%
GOOGL240119C019400002022-07-06 11:27AM EDT1,940.00611.000.000.000.00-15550.00%
GOOGL240119C019600002022-07-14 2:34PM EDT1,960.00557.840.000.000.00-15150.00%
GOOGL240119C019800002022-07-01 2:09PM EDT1,980.00491.000.000.000.00-34650.00%
GOOGL240119C020000002022-07-08 10:13AM EDT2,000.00655.000.000.000.00-118150.00%
GOOGL240119C020500002022-06-23 11:41AM EDT2,050.00518.560.000.000.00-63350.00%
GOOGL240119C021000002022-07-15 3:56PM EDT2,100.00482.000.000.000.00-516450.00%
GOOGL240119C021500002022-07-15 3:56PM EDT2,150.00455.000.000.000.00-59850.00%
GOOGL240119C022000002022-07-14 10:51AM EDT2,200.00417.770.000.000.00-419850.00%
GOOGL240119C022500002022-07-15 3:57PM EDT2,250.00403.250.000.000.00-416950.00%
GOOGL240119C023000002022-07-15 3:57PM EDT2,300.00379.250.000.000.00-429350.00%
GOOGL240119C023500002022-07-13 12:02PM EDT2,350.00374.700.000.000.00-113350.00%
GOOGL240119C024000002022-07-11 11:45AM EDT2,400.00406.500.000.000.00-125350.00%
GOOGL240119C024500002022-07-14 10:31AM EDT2,450.00294.650.000.000.00-110350.00%
GOOGL240119C025000002022-07-15 3:57PM EDT2,500.00294.000.000.000.00-440950.00%
GOOGL240119C025500002022-07-13 9:35AM EDT2,550.00282.400.000.000.00-121450.00%
GOOGL240119C026000002022-07-13 2:34PM EDT2,600.00268.550.000.000.00-127650.00%
GOOGL240119C026500002022-07-15 3:52PM EDT2,650.00239.000.000.000.00-211650.00%
GOOGL240119C027000002022-07-15 9:53AM EDT2,700.00224.080.000.000.00-137150.00%
GOOGL240119C027400002022-07-14 12:45PM EDT2,740.00204.050.000.000.00-17250.00%
GOOGL240119C027500002022-07-13 12:10PM EDT2,750.00225.000.000.000.00-124850.00%
GOOGL240119C027600002022-07-14 12:45PM EDT2,760.00198.460.000.000.00-13450.00%
GOOGL240119C027700002022-07-06 9:30AM EDT2,770.00221.900.000.000.00-11750.00%
GOOGL240119C027800002022-07-07 10:35AM EDT2,780.00249.610.000.000.00-13150.00%
GOOGL240119C027900002022-06-21 12:28PM EDT2,790.00212.610.000.000.00-11050.00%
GOOGL240119C028000002022-07-12 3:11PM EDT2,800.00223.250.000.000.00-642050.00%
GOOGL240119C028100002022-07-07 10:35AM EDT2,810.00240.410.000.000.00-31450.00%
GOOGL240119C028200002022-06-02 3:25PM EDT2,820.00246.15161.50177.500.00-2460.00%
GOOGL240119C028300002022-06-02 3:25PM EDT2,830.00243.49159.00174.000.00-790.00%
GOOGL240119C028400002022-06-02 3:25PM EDT2,840.00239.96156.50172.000.00-6240.00%
GOOGL240119C028500002022-07-13 2:29PM EDT2,850.00190.870.000.000.00-19550.00%
GOOGL240119C028600002022-06-21 2:15PM EDT2,860.00189.740.000.000.00-22050.00%
GOOGL240119C028700002022-06-01 1:38PM EDT2,870.00209.10150.00165.500.00-1210.00%
GOOGL240119C028800002022-06-28 10:12AM EDT2,880.00201.500.000.000.00-21750.00%
GOOGL240119C028900002022-06-13 10:12AM EDT2,890.00166.07189.70203.500.00-1210.00%
GOOGL240119C029000002022-07-05 9:43AM EDT2,900.00135.500.000.000.00-524150.00%
GOOGL240119C029100002022-07-05 9:43AM EDT2,910.00133.500.000.000.00-24150.00%
GOOGL240119C029200002022-04-27 3:20PM EDT2,920.00200.00163.50179.000.00-1120.00%
GOOGL240119C029300002022-07-15 12:54PM EDT2,930.00161.600.000.000.00-22150.00%
GOOGL240119C029400002022-05-20 11:23AM EDT2,940.00139.39135.00150.200.00-8260.00%
GOOGL240119C029500002022-06-30 9:57AM EDT2,950.00139.200.000.000.00-18750.00%
GOOGL240119C029600002022-07-08 2:54PM EDT2,960.00220.510.000.000.00-28950.00%
GOOGL240119C029700002022-07-13 2:00PM EDT2,970.00161.000.000.000.00-111350.00%
GOOGL240119C029800002022-06-15 10:05AM EDT2,980.00145.70151.20165.400.00-1180.00%
GOOGL240119C029900002022-06-23 10:32AM EDT2,990.00155.820.000.000.00-116950.00%
GOOGL240119C030000002022-07-15 1:23PM EDT3,000.00148.040.000.000.00-164550.00%
GOOGL240119C030500002022-07-13 3:32PM EDT3,050.00144.190.000.000.00-16650.00%
GOOGL240119C031000002022-07-01 1:08PM EDT3,100.00106.700.000.000.00-413550.00%
GOOGL240119C031500002022-07-11 12:19PM EDT3,150.00156.800.000.000.00-115350.00%
GOOGL240119C032000002022-07-15 11:44AM EDT3,200.00116.000.000.000.00-220950.00%
GOOGL240119C032500002022-06-24 2:01PM EDT3,250.00132.500.000.000.00-15350.00%
GOOGL240119C033000002022-06-29 10:27AM EDT3,300.00103.000.000.000.00-117150.00%
GOOGL240119C033500002022-05-25 1:31PM EDT3,350.0072.81114.00129.500.00-8751843.48%
GOOGL240119C034000002022-07-12 2:56PM EDT3,400.00101.800.000.000.00-858150.00%
GOOGL240119C034500002022-07-13 11:57AM EDT3,450.0088.000.000.000.00-17750.00%
GOOGL240119C035000002022-07-13 10:32AM EDT3,500.0083.730.000.000.00-31,71950.00%
GOOGL240119C035500002022-05-24 2:59PM EDT3,550.0056.4070.0079.000.00-2548548.96%
GOOGL240119C036000002022-07-15 3:36PM EDT3,600.0063.500.000.000.00-122850.00%
GOOGL240119C036500002022-07-14 10:47AM EDT3,650.0059.760.000.000.00-212650.00%
GOOGL240119C037000002022-07-01 1:22PM EDT3,700.0047.200.000.000.00-217350.00%
GOOGL240119C037500002022-07-14 3:20PM EDT3,750.0052.000.000.000.00-15650.00%
GOOGL240119C038000002022-07-01 12:31PM EDT3,800.0043.500.000.000.00-134850.00%
GOOGL240119C038500002022-07-08 12:08PM EDT3,850.0072.800.000.000.00-12250.00%
GOOGL240119C039000002022-07-13 1:31PM EDT3,900.0049.500.000.000.00-111950.00%
GOOGL240119C039500002022-07-15 11:25AM EDT3,950.0044.500.000.000.00-44250.00%
GOOGL240119C040000002022-07-15 11:58AM EDT4,000.0041.100.000.000.00-5249050.00%
GOOGL240119C041000002022-06-17 3:11PM EDT4,100.0033.900.000.000.00-515750.00%
GOOGL240119C042000002022-07-13 11:34AM EDT4,200.0033.100.000.000.00-16350.00%
GOOGL240119C043000002022-07-15 9:44AM EDT4,300.0030.660.000.000.00-17450.00%
GOOGL240119C044000002022-07-15 9:44AM EDT4,400.0027.650.000.000.00-154950.00%
GOOGL240119C045000002022-07-15 3:52PM EDT4,500.0022.700.000.000.00-55,44950.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240119P000450002023-09-21 9:34AM EDT45.000.020.000.010.00-2002,61259.38%
GOOGL240119P000500002023-09-25 2:39PM EDT50.000.010.000.01-0.02-66.67%44,08753.13%
GOOGL240119P000520002023-09-12 12:29PM EDT52.000.010.000.030.00-11,26156.64%
GOOGL240119P000530002023-08-15 10:38AM EDT53.000.030.010.030.00-5090257.03%
GOOGL240119P000540002023-09-15 2:40PM EDT54.000.010.000.030.00-253354.69%
GOOGL240119P000550002023-09-20 2:28PM EDT55.000.020.000.030.00-176353.13%
GOOGL240119P000560002023-08-30 10:21AM EDT56.000.030.010.030.00-157353.91%
GOOGL240119P000570002023-08-24 1:03PM EDT57.000.050.000.040.00-162,98152.73%
GOOGL240119P000580002023-09-14 12:47PM EDT58.000.030.000.040.00-13,25251.56%
GOOGL240119P000590002023-09-14 3:48PM EDT59.000.030.020.040.00-62,90052.73%
GOOGL240119P000600002023-09-14 12:48PM EDT60.000.030.020.040.00-33,64351.56%
GOOGL240119P000610002023-09-05 9:58AM EDT61.000.040.020.040.00-51,14050.78%
GOOGL240119P000620002023-09-20 3:07PM EDT62.000.030.020.050.00-11,36550.39%
GOOGL240119P000630002023-09-20 2:31PM EDT63.000.030.030.050.00-12,08050.20%
GOOGL240119P000640002023-09-20 3:07PM EDT64.000.030.030.050.00-42,27250.39%
GOOGL240119P000650002023-09-22 1:15PM EDT65.000.050.030.060.00-15,06950.39%
GOOGL240119P000660002023-09-25 10:31AM EDT66.000.060.040.06+0.02+50.00%13,24349.41%
GOOGL240119P000670002023-07-31 3:46PM EDT67.000.100.000.960.00-61,43765.58%
GOOGL240119P000680002023-09-07 2:58PM EDT68.000.070.040.070.00-122,00148.34%
GOOGL240119P000690002023-09-19 1:29PM EDT69.000.040.050.080.00-21,93948.15%
GOOGL240119P000700002023-09-21 9:41AM EDT70.000.080.060.08+0.01+14.29%110,03047.17%
GOOGL240119P000710002023-09-18 3:55PM EDT71.000.050.060.090.00-83,72246.88%
GOOGL240119P000720002023-09-08 1:34PM EDT72.000.070.000.090.00-23,01845.90%
GOOGL240119P000730002023-08-31 9:32AM EDT73.000.100.070.100.00-63,17645.51%
GOOGL240119P000740002023-09-07 9:52AM EDT74.000.110.080.110.00-203,43745.12%
GOOGL240119P000750002023-09-22 1:10PM EDT75.000.100.090.120.00-206,95844.73%
GOOGL240119P000760002023-09-19 3:50PM EDT76.000.070.100.120.00-12,24543.75%
GOOGL240119P000770002023-09-19 9:46AM EDT77.000.080.110.130.00-3852,12043.26%
GOOGL240119P000780002023-09-19 3:59PM EDT78.000.080.000.140.00-13,64642.77%
GOOGL240119P000790002023-09-21 11:03AM EDT79.000.150.000.150.00-22,06742.29%
GOOGL240119P000800002023-09-25 2:52PM EDT80.000.160.140.17+0.02+14.29%325,64042.09%
GOOGL240119P000810002023-09-25 3:52PM EDT81.000.160.160.18+0.04+33.33%114,46441.55%
GOOGL240119P000820002023-09-22 10:20AM EDT82.000.180.160.200.00-13,20041.26%
GOOGL240119P000830002023-09-19 12:44PM EDT83.000.130.180.210.00-12,46940.63%
GOOGL240119P000840002023-09-21 10:21AM EDT84.000.200.200.230.00-22,79340.28%
GOOGL240119P000850002023-09-22 3:31PM EDT85.000.210.220.240.00-211,83539.65%
GOOGL240119P000860002023-09-20 3:56PM EDT86.000.160.240.260.00-31,97839.21%
GOOGL240119P000870002023-09-25 10:08AM EDT87.000.290.260.28+0.13+81.25%15,55238.77%
GOOGL240119P000880002023-09-21 3:48PM EDT88.000.290.280.310.00-1124,05738.53%
GOOGL240119P000890002023-09-06 12:35PM EDT89.000.330.310.330.00-43,60037.99%
GOOGL240119P000900002023-09-22 3:01PM EDT90.000.350.330.360.00-5113,37937.65%
GOOGL240119P000910002023-09-21 3:48PM EDT91.000.390.360.390.00-1593,21837.28%
GOOGL240119P000920002023-09-22 3:08PM EDT92.000.400.390.420.00-43,29236.87%
GOOGL240119P000930002023-09-19 3:59PM EDT93.000.250.420.460.00-14,51436.57%
GOOGL240119P000940002023-09-22 10:50AM EDT94.000.450.460.490.00-33,46936.08%
GOOGL240119P000950002023-09-22 3:01PM EDT95.000.520.500.530.00-4023,97335.69%
GOOGL240119P000960002023-09-22 3:48PM EDT96.000.580.540.580.00-32,86235.43%
GOOGL240119P000970002023-09-15 10:57AM EDT97.000.380.590.620.00-12,00934.96%
GOOGL240119P000980002023-09-20 3:19PM EDT98.000.460.640.670.00-93,92734.60%
GOOGL240119P000990002023-09-22 9:56AM EDT99.000.700.690.730.00-45,83434.30%
GOOGL240119P001000002023-09-25 1:46PM EDT100.000.770.750.79+0.08+11.59%2912,79933.97%
GOOGL240119P001025002023-09-25 11:55AM EDT102.500.940.910.95+0.01+1.08%1246,38833.03%
GOOGL240119P001050002023-09-25 1:32PM EDT105.001.171.111.16-0.05-4.10%1,61219,26832.26%
GOOGL240119P001075002023-09-22 2:49PM EDT107.501.421.341.410.00-284,85631.49%
GOOGL240119P001100002023-09-25 3:50PM EDT110.001.690.882.00-0.10-5.59%3417,83632.49%
GOOGL240119P001125002023-09-25 2:57PM EDT112.502.101.982.05+0.26+14.13%418,05329.93%
GOOGL240119P001150002023-09-25 3:01PM EDT115.002.552.372.47-0.05-1.92%1621,42229.22%
GOOGL240119P001175002023-09-25 1:19PM EDT117.502.922.762.96+0.20+7.35%1,9047,01428.52%
GOOGL240119P001200002023-09-25 1:16PM EDT120.003.503.453.55+0.08+2.34%1318,58227.88%
GOOGL240119P001225002023-09-25 9:54AM EDT122.504.204.104.25-0.10-2.33%335,22827.32%
GOOGL240119P001250002023-09-25 3:59PM EDT125.004.934.855.00-0.12-2.38%51612,31826.56%
GOOGL240119P001275002023-09-25 11:05AM EDT127.506.205.755.85+0.13+2.14%2,1066,26525.77%
GOOGL240119P001300002023-09-25 1:48PM EDT130.006.956.756.85+0.22+3.27%46011,01225.10%
GOOGL240119P001325002023-09-25 3:48PM EDT132.508.107.858.00+0.27+3.45%2675,11424.49%
GOOGL240119P001350002023-09-25 1:48PM EDT135.009.509.159.25-0.12-1.25%865,27623.77%
GOOGL240119P001370002023-09-22 11:59AM EDT137.0010.9510.2510.40+0.95+9.50%194723.37%
GOOGL240119P001375002023-09-21 3:55PM EDT137.5011.0010.5010.700.00-3283823.27%
GOOGL240119P001380002023-09-22 3:16PM EDT138.0010.7610.6011.500.00-620824.92%
GOOGL240119P001385002023-09-20 3:54PM EDT138.509.4010.6011.850.00-129024.96%
GOOGL240119P001390002023-09-21 12:13PM EDT139.0011.9011.1512.100.00-11,08424.64%
GOOGL240119P001395002023-09-19 3:54PM EDT139.507.9011.2012.650.00-2516425.38%
GOOGL240119P001400002023-09-22 1:38PM EDT140.0012.2011.9012.600.00-41,55123.91%
GOOGL240119P001405002023-09-19 1:22PM EDT140.508.7511.9013.100.00-1516924.45%
GOOGL240119P001410002023-09-19 1:39PM EDT141.008.9512.5013.100.00-205523.09%
GOOGL240119P001415002023-09-20 9:30AM EDT141.508.9512.6013.800.00-1038824.36%
GOOGL240119P001420002023-09-21 9:34AM EDT142.0013.7012.8514.200.00-3011124.48%
GOOGL240119P001425002023-09-20 11:38AM EDT142.5010.7013.0514.050.00-83022.41%
GOOGL240119P001430002023-09-19 3:54PM EDT143.009.7013.3514.400.00-105122.28%
GOOGL240119P001435002023-07-05 11:02AM EDT143.5022.4516.3016.600.00-22029.39%
GOOGL240119P001440002023-07-13 10:46AM EDT144.0021.3516.1017.750.00-81732.31%
GOOGL240119P001445002023-07-13 2:15PM EDT144.5021.6016.2517.950.00-207331.69%
GOOGL240119P001450002023-09-25 11:20AM EDT145.0015.3714.8515.80-0.23-1.47%1119221.47%
GOOGL240119P001455002023-07-21 3:49PM EDT145.5026.4518.3520.700.00-73339.11%
GOOGL240119P001460002023-09-08 12:07PM EDT146.0013.0515.4517.050.00-13723.44%
GOOGL240119P001465002023-07-21 3:32PM EDT146.5027.6019.1521.600.00-115739.74%
GOOGL240119P001470002023-07-21 3:34PM EDT147.0028.2019.4521.950.00-75239.69%
GOOGL240119P001475002023-09-01 2:02PM EDT147.5014.7515.0017.800.00-22121.07%
GOOGL240119P001480002023-07-31 3:19PM EDT148.0017.5914.6015.150.00-6360.00%
GOOGL240119P001485002023-07-24 11:04AM EDT148.5026.8717.3518.050.00-21717.33%
GOOGL240119P001490002023-07-21 3:43PM EDT149.0029.9521.9023.700.00-167840.67%
GOOGL240119P001495002023-09-19 10:51AM EDT149.5014.3617.5520.400.00-89825.60%
GOOGL240119P001500002023-09-22 11:00AM EDT150.0018.9918.0520.400.00-584223.47%
GOOGL240119P001525002023-07-27 11:22AM EDT152.5021.5022.6023.500.00-1003428.38%
GOOGL240119P001550002023-09-21 3:02PM EDT155.0024.2023.0524.300.00-108419.21%
GOOGL240119P001575002023-09-12 12:10PM EDT157.5021.9224.8528.750.00-2733.27%
GOOGL240119P001600002023-09-19 10:24AM EDT160.0022.3027.5030.800.00-1032.64%
GOOGL240119P001625002023-09-19 9:36AM EDT162.5025.1030.1032.000.00-5125.32%
GOOGL240119P001650002023-07-20 12:19PM EDT165.0044.2436.0039.600.00-2053.50%
GOOGL240119P001675002023-08-24 9:45AM EDT167.5034.7535.0539.000.00-1041.25%
GOOGL240119P001700002023-09-21 9:48AM EDT170.0038.6038.3539.400.00-1528.16%
GOOGL240119P001725002023-02-21 11:54AM EDT172.5080.2066.3067.700.00-10129.60%
GOOGL240119P001750002023-07-20 1:00PM EDT175.0055.0046.0049.600.00-27052.42%
GOOGL240119P001775002023-07-20 11:38AM EDT177.5056.6748.5052.100.00-25053.96%
GOOGL240119P001800002023-07-27 1:01PM EDT180.0047.2048.5552.500.00-2053.97%
GOOGL240119P001825002023-01-23 1:24PM EDT182.5082.4289.8591.850.00-20184.04%
GOOGL240119P001850002023-09-11 3:15PM EDT185.0048.1553.2554.300.00-6033.67%
GOOGL240119P001875002022-11-01 1:12PM EDT187.5095.5385.7087.350.00-20155.69%
GOOGL240119P001900002023-03-13 11:41AM EDT190.0098.4683.8586.200.00-180143.84%
GOOGL240119P001925002023-01-30 3:23PM EDT192.5095.22101.25103.050.00-20195.15%
GOOGL240119P001950002023-07-18 10:23AM EDT195.0071.3863.7065.100.00-1046.61%
GOOGL240119P001975002023-02-09 4:28PM EDT197.50103.12105.30108.550.00-40197.49%
GOOGL240119P002000002023-07-14 1:25PM EDT200.0074.8469.0573.000.00-1055.85%
GOOGL240119P002050002023-02-09 4:23PM EDT205.00110.61112.60116.250.00-2000201.94%
GOOGL240119P002100002023-02-24 2:01PM EDT210.00121.11102.65106.550.00-20154.50%
GOOGL240119P002150002023-06-28 12:02PM EDT215.0094.9381.7083.750.00-200.00%
GOOGL240119P002200002023-05-09 2:13PM EDT220.00113.1096.0599.500.00-12098.80%
GOOGL240119P002250002023-05-25 10:05AM EDT225.00101.95100.90105.000.00-740101.87%
GOOGL240119P002300002023-07-06 10:33AM EDT230.00110.9099.80103.000.00-4070.89%
GOOGL240119P002600002023-08-28 11:36AM EDT260.00129.30128.00129.900.00--067.53%
GOOGL240119P002650002023-08-10 3:58PM EDT265.00135.17127.60130.600.00--00.00%
GOOGL240119P010000002022-07-07 10:52AM EDT1,000.0017.000.000.000.00-11760.00%
GOOGL240119P010400002022-05-26 12:55PM EDT1,040.0027.7812.1025.500.00--30.00%
GOOGL240119P011000002022-06-28 3:56PM EDT1,100.0023.000.000.000.00-130.00%
GOOGL240119P011400002022-05-18 3:03PM EDT1,140.0029.4528.3037.600.00--10.00%
GOOGL240119P011600002022-06-17 12:28PM EDT1,160.0038.500.000.000.00-130.00%
GOOGL240119P011800002022-05-18 3:03PM EDT1,180.0032.8532.7041.500.00--10.00%
GOOGL240119P012000002022-07-14 3:01PM EDT1,200.0035.500.000.000.00-31160.00%
GOOGL240119P012200002022-07-08 12:13PM EDT1,220.0031.100.000.000.00-190.00%
GOOGL240119P012400002022-06-16 11:19AM EDT1,240.0049.9034.0043.500.00-10460.00%
GOOGL240119P012600002022-06-16 11:47AM EDT1,260.0052.7036.0046.000.00-2130.00%
GOOGL240119P012800002022-06-09 3:52PM EDT1,280.0039.3534.4040.900.00-11330.00%
GOOGL240119P013000002022-07-14 10:04AM EDT1,300.0051.150.000.000.00-1260.00%
GOOGL240119P013200002022-06-16 9:30AM EDT1,320.0058.0043.5053.500.00-21310.00%
GOOGL240119P013400002022-05-05 12:05PM EDT1,340.0046.6043.5053.500.00-1140.00%
GOOGL240119P013600002022-04-06 11:00AM EDT1,360.0027.9748.2056.500.00-280.00%
GOOGL240119P013800002022-04-11 3:56PM EDT1,380.0037.0057.7066.000.00-2660.00%
GOOGL240119P014000002022-07-13 9:32AM EDT1,400.0061.000.000.000.00-1400.00%
GOOGL240119P014200002022-07-14 1:30PM EDT1,420.0066.800.000.000.00-1720.00%
GOOGL240119P014400002022-05-24 2:55PM EDT1,440.0086.3059.5069.500.00-130.00%
GOOGL240119P014600002022-06-23 11:51AM EDT1,460.0067.280.000.000.00-4810.00%
GOOGL240119P014800002022-05-23 10:06AM EDT1,480.0079.0065.7075.700.00-21310.00%
GOOGL240119P015000002022-07-14 9:36AM EDT1,500.0081.700.000.000.00-11760.00%
GOOGL240119P015200002022-05-19 1:24PM EDT1,520.0085.3087.0095.200.00-26230.00%
GOOGL240119P015400002022-05-26 10:39AM EDT1,540.00100.6458.5072.900.00-36380.00%
GOOGL240119P015600002022-06-27 12:17PM EDT1,560.0074.900.000.000.00-2170.00%
GOOGL240119P015800002022-07-11 2:39PM EDT1,580.0084.900.000.000.00-2110.00%
GOOGL240119P016000002022-06-30 10:31AM EDT1,600.00111.050.000.000.00-1810.00%
GOOGL240119P016200002022-06-15 11:47AM EDT1,620.00110.0093.00107.500.00-130.00%
GOOGL240119P016400002022-05-09 2:44PM EDT1,640.00110.0087.3096.000.00-1110.00%
GOOGL240119P016600002022-06-29 1:23PM EDT1,660.00108.840.000.000.00-2920.00%
GOOGL240119P016800002022-05-12 1:32PM EDT1,680.00131.33111.00125.400.00-170.00%
GOOGL240119P017000002022-07-07 2:00PM EDT1,700.00102.900.000.000.00-2760.00%
GOOGL240119P017200002022-07-08 12:24PM EDT1,720.00104.900.000.000.00-1660.00%
GOOGL240119P017400002022-05-24 1:12PM EDT1,740.00163.74118.00129.000.00-490.00%
GOOGL240119P017600002022-07-14 11:42AM EDT1,760.00134.600.000.000.00-140.00%
GOOGL240119P017800002022-04-21 3:03PM EDT1,780.00106.74145.00161.000.00-780.00%
GOOGL240119P018000002022-06-27 1:18PM EDT1,800.00125.000.000.000.00-11070.00%
GOOGL240119P018200002022-07-15 11:58AM EDT1,820.00149.360.000.000.00-4100.00%
GOOGL240119P018400002022-05-24 9:52AM EDT1,840.00193.41147.90162.000.00-180.00%
GOOGL240119P018600002022-04-29 3:09PM EDT1,860.00155.50155.50171.500.00-16480.00%
GOOGL240119P018800002022-06-28 12:19PM EDT1,880.00162.100.000.000.00-6150.00%
GOOGL240119P019000002022-07-07 2:36PM EDT1,900.00150.350.000.000.00-22370.00%
GOOGL240119P019200002022-05-20 11:48AM EDT1,920.00205.15199.50215.500.00-1140.00%
GOOGL240119P019400002022-07-06 9:37AM EDT1,940.00190.120.000.000.00-150.00%
GOOGL240119P019600002022-07-06 9:37AM EDT1,960.00196.420.000.000.00-1210.00%
GOOGL240119P019800002022-07-07 2:05PM EDT1,980.00174.020.000.000.00-1110.00%
GOOGL240119P020000002022-07-15 3:10PM EDT2,000.00208.230.000.000.00-63620.00%
GOOGL240119P020500002022-07-14 10:03AM EDT2,050.00247.310.000.000.00-2650.00%
GOOGL240119P021000002022-07-14 1:11PM EDT2,100.00266.000.000.000.00-12280.00%
GOOGL240119P021500002022-06-30 10:52AM EDT2,150.00299.160.000.000.00-61330.00%
GOOGL240119P022000002022-07-15 10:41AM EDT2,200.00287.570.000.000.00-53310.00%
GOOGL240119P022500002022-07-11 3:02PM EDT2,250.00289.510.000.000.00-11450.00%
GOOGL240119P023000002022-07-15 10:41AM EDT2,300.00335.430.000.000.00-24590.00%
GOOGL240119P023500002022-07-15 12:24PM EDT2,350.00366.680.000.000.00-21380.00%
GOOGL240119P024000002022-07-15 12:24PM EDT2,400.00393.670.000.000.00-22360.00%
GOOGL240119P024500002022-06-28 3:00PM EDT2,450.00414.380.000.000.00-2900.00%
GOOGL240119P025000002022-07-07 2:32PM EDT2,500.00393.800.000.000.00-21960.00%
GOOGL240119P025500002022-07-12 3:49PM EDT2,550.00465.000.000.000.00-11080.00%
GOOGL240119P026000002022-07-15 3:36PM EDT2,600.00517.690.000.000.00-11680.00%
GOOGL240119P026500002022-06-23 11:19AM EDT2,650.00544.660.000.000.00-2700.00%
GOOGL240119P027000002022-07-06 9:32AM EDT2,700.00567.200.000.000.00-12430.00%
GOOGL240119P027400002022-05-24 2:18PM EDT2,740.00715.83601.50620.000.00-71310.00%
GOOGL240119P027500002022-06-30 10:46AM EDT2,750.00679.150.000.000.00-61340.00%
GOOGL240119P027600002022-06-30 9:54AM EDT2,760.00684.170.000.000.00-2150.00%
GOOGL240119P027700002022-04-22 9:55AM EDT2,770.00515.00673.50692.500.00-1140.00%
GOOGL240119P027800002022-06-21 12:30PM EDT2,780.00644.920.000.000.00-1730.00%
GOOGL240119P027900002022-06-07 2:50PM EDT2,790.00595.30563.00580.000.00-2100.00%
GOOGL240119P028000002022-06-24 10:18AM EDT2,800.00594.030.000.000.00-101870.00%
GOOGL240119P028100002022-04-19 3:53PM EDT2,810.00464.10685.50703.500.00-2170.00%
GOOGL240119P028200002022-03-28 11:42AM EDT2,820.00391.50653.00670.500.00-190.00%
GOOGL240119P028300002022-03-14 3:59PM EDT2,830.00562.640.000.000.00-100.00%
GOOGL240119P028400002022-05-24 10:25AM EDT2,840.00839.28670.50689.500.00-580.00%
GOOGL240119P028500002022-06-13 3:02PM EDT2,850.00781.15683.50702.000.00-2580.00%
GOOGL240119P028600002022-06-23 2:02PM EDT2,860.00717.000.000.000.00-290.00%
GOOGL240119P028700002022-05-09 10:32AM EDT2,870.00711.88638.00656.000.00-1100.00%
GOOGL240119P028800002022-06-28 2:16PM EDT2,880.00709.060.000.000.00-8260.00%
GOOGL240119P028900002022-06-28 2:14PM EDT2,890.00718.400.000.000.00-3500.00%
GOOGL240119P029000002022-07-07 10:00AM EDT2,900.00678.300.000.000.00-3690.00%
GOOGL240119P029100002022-06-23 12:50PM EDT2,910.00753.240.000.000.00-12140.00%
GOOGL240119P029200002022-06-23 12:51PM EDT2,920.00762.600.000.000.00-24210.00%
GOOGL240119P029300002022-06-23 1:55PM EDT2,930.00773.000.000.000.00-14700.00%
GOOGL240119P029400002022-06-23 1:55PM EDT2,940.00780.910.000.000.00-10590.00%
GOOGL240119P029500002022-06-23 1:57PM EDT2,950.00790.490.000.000.00-10150.00%
GOOGL240119P029600002022-07-14 3:55PM EDT2,960.00805.000.000.000.00-9740.00%
GOOGL240119P029700002022-06-23 1:57PM EDT2,970.00805.740.000.000.00-8160.00%
GOOGL240119P029800002022-06-23 11:58AM EDT2,980.00798.970.000.000.00-4200.00%
GOOGL240119P029900002022-06-13 12:12PM EDT2,990.00883.50796.00814.000.00-11070.00%
GOOGL240119P030000002022-07-11 9:33AM EDT3,000.00736.500.000.000.00-12060.00%
GOOGL240119P030500002022-06-28 3:00PM EDT3,050.00845.120.000.000.00-260.00%
GOOGL240119P031000002022-07-06 3:53PM EDT3,100.00865.940.000.000.00-1290.00%
GOOGL240119P031500002022-07-06 3:53PM EDT3,150.00908.250.000.000.00-180.00%
GOOGL240119P032000002022-06-24 2:25PM EDT3,200.00911.050.000.000.00-3480.00%
GOOGL240119P032500002022-06-15 2:39PM EDT3,250.001,072.501,025.001,043.500.00-1200.00%
GOOGL240119P033000002022-06-10 12:34PM EDT3,300.001,102.75944.00962.000.00-1150.00%
GOOGL240119P033500002022-06-08 1:53PM EDT3,350.001,035.90988.001,006.000.00-420.00%
GOOGL240119P034000002022-06-15 12:10PM EDT3,400.001,224.271,164.501,183.500.00-15220.00%
GOOGL240119P034500002022-06-07 2:54PM EDT3,450.001,133.201,090.001,108.000.00-2100.00%
GOOGL240119P035000002022-06-02 12:42PM EDT3,500.001,175.001,320.501,339.000.00-1150.00%
GOOGL240119P035500002022-05-12 1:03PM EDT3,550.001,318.971,320.101,341.500.00-220.00%
GOOGL240119P036000002022-05-12 1:02PM EDT3,600.001,363.591,372.501,392.000.00-480.00%
GOOGL240119P036500002022-05-13 11:19AM EDT3,650.001,304.751,421.001,440.000.00-1020.00%
GOOGL240119P037000002022-06-15 11:16AM EDT3,700.001,530.001,456.001,475.000.00-110.00%
GOOGL240119P037500002022-05-13 2:29PM EDT3,750.001,451.321,519.001,538.000.00-1010.00%
GOOGL240119P038000002022-06-13 12:22PM EDT3,800.001,644.141,550.501,570.500.00-100.00%
GOOGL240119P038500002022-05-12 1:03PM EDT3,850.001,608.011,617.501,637.000.00-800.00%
GOOGL240119P039000002022-05-24 1:18PM EDT3,900.001,813.251,644.501,664.000.00-200.00%
GOOGL240119P039500002022-03-30 12:10PM EDT3,950.001,157.101,659.001,678.000.00-2230.00%
GOOGL240119P040000002022-05-19 10:58AM EDT4,000.001,761.361,848.001,867.500.00-200.00%
GOOGL240119P041000002022-05-18 10:53AM EDT4,100.001,809.881,983.002,003.000.00-400.00%
GOOGL240119P042000002022-05-12 1:10PM EDT4,200.001,961.501,967.001,987.000.00-200.00%
GOOGL240119P043000002022-04-07 1:00PM EDT4,300.001,610.981,977.001,995.500.00-470.00%
GOOGL240119P044000002022-03-30 12:43PM EDT4,400.001,564.352,107.002,126.500.00-2310.00%
GOOGL240119P045000002022-05-24 11:32AM EDT4,500.002,420.002,244.502,264.000.00-300.00%