GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240621C000450002023-06-09 9:52AM EDT45.0082.0078.5083.00-0.44-0.53%14479.42%
GOOGL240621C000500002023-05-15 11:07AM EDT50.0070.0073.5078.500.00-316673.80%
GOOGL240621C000550002023-06-06 12:25PM EDT55.0075.7569.0074.000.00-125870.14%
GOOGL240621C000560002023-02-27 2:52PM EDT56.0039.8347.8552.200.00-22400.00%
GOOGL240621C000570002023-03-15 12:03PM EDT57.0042.6553.2556.800.00-2770.00%
GOOGL240621C000580002023-04-18 10:01AM EDT58.0052.0066.5071.000.00-211767.68%
GOOGL240621C000590002023-05-22 9:30AM EDT59.0068.8565.5070.000.00-112066.41%
GOOGL240621C000600002023-05-17 1:20PM EDT60.0064.2564.5069.500.00-653666.50%
GOOGL240621C000610002023-06-01 10:59AM EDT61.0066.2563.5068.000.00-13863.94%
GOOGL240621C000620002023-05-30 2:30PM EDT62.0065.5062.5067.500.00-15664.04%
GOOGL240621C000625002023-04-04 3:53PM EDT62.5047.3144.6049.150.00-4650.00%
GOOGL240621C000630002023-03-17 10:12AM EDT63.0045.0548.8552.800.00-160860.00%
GOOGL240621C000640002023-03-20 10:57AM EDT64.0043.0042.5046.900.00-11610.00%
GOOGL240621C000650002023-03-30 9:38AM EDT65.0041.7045.4049.250.00-4880.00%
GOOGL240621C000660002023-03-27 1:05PM EDT66.0043.0941.3045.600.00-2400.00%
GOOGL240621C000670002023-06-01 12:53PM EDT67.0059.9558.0063.000.00-111760.56%
GOOGL240621C000675002023-02-23 4:34PM EDT67.5031.9042.0546.300.00-53360.00%
GOOGL240621C000680002023-05-11 10:24AM EDT68.0053.5057.0061.500.00-14658.28%
GOOGL240621C000690002023-06-07 12:18PM EDT69.0059.0056.5061.000.00-57959.40%
GOOGL240621C000700002023-06-08 11:41AM EDT70.0057.5955.5060.000.00-20449258.27%
GOOGL240621C000710002023-06-01 9:48AM EDT71.0058.0054.5059.000.00-1024557.16%
GOOGL240621C000720002023-06-07 2:59PM EDT72.0057.5053.5058.500.00-1223657.11%
GOOGL240621C000725002023-05-11 9:48AM EDT72.5050.3553.0057.500.00-14255.52%
GOOGL240621C000730002023-06-08 11:19AM EDT73.0054.8452.5057.000.00-44054.98%
GOOGL240621C000740002023-05-12 3:31PM EDT74.0048.5352.0056.500.00-113855.93%
GOOGL240621C000750002023-06-08 11:35AM EDT75.0053.0951.0055.500.00-8133254.85%
GOOGL240621C000760002023-06-08 11:25AM EDT76.0051.9750.0055.000.00-113054.75%
GOOGL240621C000770002023-06-08 11:21AM EDT77.0051.3349.0054.000.00-238753.68%
GOOGL240621C000775002023-06-08 11:24AM EDT77.5050.5949.0053.000.00-84653.15%
GOOGL240621C000780002023-04-17 10:39AM EDT78.0034.9546.5051.500.00-116256.27%
GOOGL240621C000790002023-04-11 11:16AM EDT79.0035.0441.7546.250.00-218038.21%
GOOGL240621C000800002023-06-08 11:41AM EDT80.0048.7346.5051.500.00-20285952.34%
GOOGL240621C000810002023-06-08 11:12AM EDT81.0050.5046.0050.500.00-4830752.17%
GOOGL240621C000820002023-06-02 9:52AM EDT82.0049.0045.0050.000.00-18451.98%
GOOGL240621C000825002023-04-05 9:38AM EDT82.5031.6329.0033.600.00-6310.00%
GOOGL240621C000830002023-05-10 1:41PM EDT83.0033.9044.0049.000.00-17150.93%
GOOGL240621C000840002023-05-18 11:54AM EDT84.0046.0043.5048.000.00-126950.72%
GOOGL240621C000850002023-06-08 11:32AM EDT85.0044.6742.5046.700.00-523355.85%
GOOGL240621C000860002023-05-19 9:44AM EDT86.0045.3242.4545.300.00-115253.52%
GOOGL240621C000870002023-05-22 12:15PM EDT87.0045.5041.0544.400.00-219452.75%
GOOGL240621C000875002023-05-11 9:51AM EDT87.5037.5040.8044.150.00-115852.96%
GOOGL240621C000880002023-06-06 1:28PM EDT88.0047.0041.3543.200.00-16451.07%
GOOGL240621C000890002023-05-19 10:00AM EDT89.0042.3040.3542.500.00-110450.91%
GOOGL240621C000900002023-06-09 11:12AM EDT90.0040.8940.1041.85+0.37+0.91%51,23450.87%
GOOGL240621C000910002023-05-26 12:50PM EDT91.0042.1238.9540.750.00-129849.53%
GOOGL240621C000920002023-06-06 11:59AM EDT92.0043.4437.6540.100.00-122649.47%
GOOGL240621C000925002023-05-18 1:16PM EDT92.5038.7538.0539.700.00-514249.23%
GOOGL240621C000930002023-06-02 9:35AM EDT93.0040.8836.5538.850.00-161747.72%
GOOGL240621C000940002023-06-09 12:31PM EDT94.0036.4336.7039.25-0.09-0.25%222350.52%
GOOGL240621C000950002023-06-07 3:53PM EDT95.0036.3736.0038.350.00-488049.71%
GOOGL240621C000960002023-06-08 2:28PM EDT96.0035.0234.8537.600.00-5233649.31%
GOOGL240621C000970002023-06-08 2:26PM EDT97.0034.5732.5536.800.00-2649948.76%
GOOGL240621C000975002023-06-08 2:24PM EDT97.5033.6532.8536.850.00-145649.65%
GOOGL240621C000980002023-06-07 2:50PM EDT98.0035.9032.2034.750.00-2855844.98%
GOOGL240621C000990002023-06-08 2:41PM EDT99.0032.4633.2034.500.00-1524645.88%
GOOGL240621C001000002023-06-08 3:00PM EDT100.0033.2532.4533.25+1.40+4.40%42,68244.20%
GOOGL240621C001025002023-06-08 2:43PM EDT102.5029.8328.5031.450.00-3061643.35%
GOOGL240621C001050002023-06-09 1:07PM EDT105.0028.6227.6030.10+0.52+1.85%63,02343.49%
GOOGL240621C001075002023-06-08 2:43PM EDT107.5026.2326.1030.000.00-1571846.38%
GOOGL240621C001100002023-06-09 10:04AM EDT110.0025.5024.4526.60+0.69+2.78%154,69341.61%
GOOGL240621C001125002023-06-09 10:04AM EDT112.5024.7522.9526.45-1.05-4.07%141,34044.06%
GOOGL240621C001150002023-06-08 3:59PM EDT115.0019.2021.7023.350.00-42,44239.98%
GOOGL240621C001175002023-06-07 2:14PM EDT117.5021.0019.4521.000.00-25,41337.53%
GOOGL240621C001200002023-06-09 12:22PM EDT120.0018.7718.9519.60+0.35+1.90%4212,74137.01%
GOOGL240621C001225002023-06-09 1:25PM EDT122.5017.5017.1018.00+0.15+0.86%111,56135.98%
GOOGL240621C001250002023-06-09 12:33PM EDT125.0016.1516.2516.95+0.23+1.44%335,60935.97%
GOOGL240621C001275002023-06-09 10:24AM EDT127.5015.6014.7015.45+0.40+2.63%12,14334.96%
GOOGL240621C001300002023-06-09 12:56PM EDT130.0013.4513.8014.400.00-351,53034.75%
GOOGL240621C001325002023-06-09 12:56PM EDT132.5012.3512.6013.05+0.10+0.82%491,66633.84%
GOOGL240621C001350002023-06-09 12:49PM EDT135.0011.3810.9511.95+0.13+1.16%163,45333.32%
GOOGL240621C001375002023-06-08 12:48PM EDT137.5010.5010.0510.800.00-242,49032.59%
GOOGL240621C001400002023-06-08 3:26PM EDT140.009.259.309.900.00-1666,74532.27%
GOOGL240621C001425002023-06-09 11:39AM EDT142.509.158.609.10+0.74+8.80%12,06032.05%
GOOGL240621C001450002023-06-09 1:58PM EDT145.008.057.458.30-0.05-0.62%46,63431.73%
GOOGL240621C001475002023-06-08 10:11AM EDT147.506.906.657.550.00-21,13531.41%
GOOGL240621C001500002023-06-09 12:24PM EDT150.006.296.506.85-0.16-2.48%722,63831.10%
GOOGL240621C001525002023-06-07 2:57PM EDT152.506.005.356.200.00-351,43030.79%
GOOGL240621C001550002023-06-08 10:03AM EDT155.005.154.855.450.00-22,50830.15%
GOOGL240621C001575002023-06-07 12:08PM EDT157.505.154.404.900.00-1511,05129.86%
GOOGL240621C001600002023-06-09 9:30AM EDT160.004.614.054.45+0.56+13.83%41,29529.73%
GOOGL240621C001625002023-06-08 1:40PM EDT162.503.753.354.000.00-41,21129.51%
GOOGL240621C001650002023-06-08 1:52PM EDT165.003.502.813.750.00-22,77629.75%
GOOGL240621C001700002023-06-09 11:13AM EDT170.003.652.213.15+0.92+33.70%519,35729.75%
GOOGL240621C001750002023-06-09 12:10PM EDT175.002.201.642.350.00-92,25928.75%
GOOGL240621C001800002023-06-09 10:35AM EDT180.002.101.552.08+0.15+7.69%33,51529.25%
GOOGL240621C001850002023-06-09 1:49PM EDT185.001.641.341.88+0.09+5.81%891,14829.88%
GOOGL240621C001900002023-06-09 10:32AM EDT190.001.341.031.55+0.05+3.88%112,01629.77%
GOOGL240621C001950002023-06-09 12:14PM EDT195.001.131.021.37-0.01-0.88%73,28430.16%
GOOGL240621C002000002023-06-09 2:00PM EDT200.000.960.901.10+0.06+6.67%411,93129.91%
GOOGL240621C002050002023-06-09 1:49PM EDT205.000.810.690.92+0.01+1.25%814929.92%
GOOGL240621C002100002023-06-09 12:43PM EDT210.000.680.600.83-0.01-1.45%460930.37%
GOOGL240621C002150002023-06-09 12:54PM EDT215.000.630.451.08+0.01+1.61%5265333.02%
GOOGL240621C002200002023-06-09 9:30AM EDT220.000.470.510.63-0.07-12.96%1381,32230.79%
GOOGL240621C002250002023-06-09 11:18AM EDT225.000.550.470.58+0.08+17.02%2812,93931.28%
GOOGL240621C011200002022-07-05 2:22PM EDT1,120.001,233.000.000.000.00-2250.00%
GOOGL240621C012000002022-07-15 10:13AM EDT1,200.001,173.550.000.000.00-11850.00%
GOOGL240621C012500002022-06-21 1:40PM EDT1,250.001,133.680.000.000.00--150.00%
GOOGL240621C012800002022-06-23 2:50PM EDT1,280.001,092.160.000.000.00--050.00%
GOOGL240621C013000002022-06-21 10:41AM EDT1,300.001,085.300.000.000.00--050.00%
GOOGL240621C013500002022-06-21 10:40AM EDT1,350.001,048.600.000.000.00-2050.00%
GOOGL240621C014000002022-06-17 12:06PM EDT1,400.00911.460.000.000.00-2050.00%
GOOGL240621C014500002022-06-21 9:56AM EDT1,450.00956.940.000.000.00-2050.00%
GOOGL240621C015000002022-07-06 2:51PM EDT1,500.00979.010.000.000.00-1150.00%
GOOGL240621C015500002022-06-21 12:55PM EDT1,550.00907.230.000.000.00-4050.00%
GOOGL240621C016000002022-06-21 10:38AM EDT1,600.00866.210.000.000.00--050.00%
GOOGL240621C016500002022-06-17 12:09PM EDT1,650.00739.240.000.000.00-2050.00%
GOOGL240621C016600002022-06-30 10:46AM EDT1,660.00750.450.000.000.00--150.00%
GOOGL240621C017000002022-07-13 2:26PM EDT1,700.00793.280.000.000.00-1250.00%
GOOGL240621C017500002022-06-17 1:51PM EDT1,750.00699.190.000.000.00-2150.00%
GOOGL240621C018000002022-06-21 10:26AM EDT1,800.00729.500.000.000.00--350.00%
GOOGL240621C018500002022-07-11 12:54PM EDT1,850.00764.450.000.000.00--150.00%
GOOGL240621C018600002022-06-30 10:10AM EDT1,860.00610.360.000.000.00--150.00%
GOOGL240621C019000002022-07-15 3:49PM EDT1,900.00649.810.000.000.00-81350.00%
GOOGL240621C019200002022-07-11 1:51PM EDT1,920.00720.750.000.000.00--350.00%
GOOGL240621C019500002022-07-15 3:49PM EDT1,950.00619.360.000.000.00-8950.00%
GOOGL240621C019800002022-06-23 1:46PM EDT1,980.00592.020.000.000.00--150.00%
GOOGL240621C020000002022-07-15 2:51PM EDT2,000.00595.000.000.000.00-61150.00%
GOOGL240621C020500002022-07-14 2:34PM EDT2,050.00555.740.000.000.00-1150.00%
GOOGL240621C021000002022-07-13 11:31AM EDT2,100.00560.000.000.000.00-2650.00%
GOOGL240621C021500002022-07-12 2:29PM EDT2,150.00568.410.000.000.00-1350.00%
GOOGL240621C022000002022-07-15 10:13AM EDT2,200.00493.550.000.000.00-1550.00%
GOOGL240621C022500002022-07-13 3:25PM EDT2,250.00470.000.000.000.00-1750.00%
GOOGL240621C023000002022-07-15 11:46AM EDT2,300.00445.500.000.000.00-51250.00%
GOOGL240621C023500002022-07-14 10:30AM EDT2,350.00390.000.000.000.00-11250.00%
GOOGL240621C024000002022-07-15 1:40PM EDT2,400.00396.000.000.000.00-3750.00%
GOOGL240621C024500002022-07-11 10:26AM EDT2,450.00439.720.000.000.00-2450.00%
GOOGL240621C025000002022-07-13 2:20PM EDT2,500.00356.410.000.000.00-1650.00%
GOOGL240621C026000002022-07-14 10:33AM EDT2,600.00293.600.000.000.00-3550.00%
GOOGL240621C026500002022-07-15 10:11AM EDT2,650.00302.000.000.000.00-1250.00%
GOOGL240621C027000002022-06-23 12:29PM EDT2,700.00286.640.000.000.00--3250.00%
GOOGL240621C028000002022-07-13 3:45PM EDT2,800.00250.000.000.000.00-1450.00%
GOOGL240621C029500002022-06-22 11:45AM EDT2,950.00226.220.000.000.00--650.00%
GOOGL240621C030000002022-07-15 3:53PM EDT3,000.00193.000.000.000.00-41450.00%
GOOGL240621C030500002022-07-14 1:40PM EDT3,050.00178.680.000.000.00-1250.00%
GOOGL240621C031000002022-07-15 3:46PM EDT3,100.00174.000.000.000.00-14150.00%
GOOGL240621C031500002022-07-15 12:49PM EDT3,150.00164.000.000.000.00-1650.00%
GOOGL240621C032000002022-07-15 3:11PM EDT3,200.00152.180.000.000.00-2450.00%
GOOGL240621C032500002022-07-08 1:53PM EDT3,250.00200.000.000.000.00-1450.00%
GOOGL240621C033000002022-07-01 2:38PM EDT3,300.00111.340.000.000.00-1650.00%
GOOGL240621C034000002022-07-15 2:45PM EDT3,400.00121.400.000.000.00-23450.00%
GOOGL240621C035000002022-07-14 3:39PM EDT3,500.00105.500.000.000.00-54150.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240621P000450002023-06-07 10:24AM EDT45.000.180.050.300.00-61,39949.02%
GOOGL240621P000500002023-06-02 2:39PM EDT50.000.300.002.000.00-161,79155.20%
GOOGL240621P000550002023-05-19 2:35PM EDT55.000.460.001.130.00-66,92151.32%
GOOGL240621P000560002023-06-02 2:59PM EDT56.000.340.002.460.00-41,01751.27%
GOOGL240621P000570002023-06-05 10:00AM EDT57.000.640.001.310.00-15,44751.00%
GOOGL240621P000580002023-06-02 2:56PM EDT58.000.400.102.510.00-11,14559.07%
GOOGL240621P000590002023-05-16 9:37AM EDT59.000.830.002.540.00-21,39558.13%
GOOGL240621P000600002023-06-09 11:03AM EDT60.000.450.300.70-0.11-19.64%11,25841.97%
GOOGL240621P000610002023-06-09 12:13PM EDT61.000.580.002.62-0.27-31.76%21,03256.42%
GOOGL240621P000620002023-05-15 3:31PM EDT62.001.010.002.640.00-2682955.46%
GOOGL240621P000625002023-05-24 10:42AM EDT62.500.850.002.650.00-269454.98%
GOOGL240621P000630002023-05-25 9:37AM EDT63.000.600.002.690.00-1837454.69%
GOOGL240621P000640002023-05-15 1:10PM EDT64.001.110.002.730.00-446553.86%
GOOGL240621P000650002023-06-07 3:53PM EDT65.000.680.031.060.00-72,01341.35%
GOOGL240621P000660002023-06-07 2:56PM EDT66.000.650.002.800.00-24,05752.19%
GOOGL240621P000670002023-05-12 10:05AM EDT67.001.360.002.850.00-979951.44%
GOOGL240621P000675002023-05-30 11:58AM EDT67.500.990.002.880.00-21,46451.10%
GOOGL240621P000680002023-05-30 2:21PM EDT68.001.040.002.900.00-19248150.70%
GOOGL240621P000690002023-06-09 10:47AM EDT69.000.830.002.81-0.26-23.85%43,37649.22%
GOOGL240621P000700002023-06-09 12:29PM EDT70.001.000.441.46+0.05+5.26%912,63340.22%
GOOGL240621P000710002023-06-09 10:47AM EDT71.000.990.002.90-0.03-2.94%21,77147.74%
GOOGL240621P000720002023-06-06 1:32PM EDT72.001.000.003.150.00-276448.02%
GOOGL240621P000725002023-06-06 10:20AM EDT72.501.060.003.150.00-265747.55%
GOOGL240621P000730002023-06-08 3:36PM EDT73.001.350.003.200.00-2065947.30%
GOOGL240621P000740002023-06-08 3:36PM EDT74.001.450.971.260.00-2241635.58%
GOOGL240621P000750002023-06-09 11:24AM EDT75.001.191.081.51+0.02+1.71%13,61836.45%
GOOGL240621P000760002023-05-25 9:36AM EDT76.001.751.221.450.00-286135.28%
GOOGL240621P000770002023-06-01 3:37PM EDT77.001.581.121.520.00-2139234.94%
GOOGL240621P000775002023-06-05 2:23PM EDT77.501.281.331.690.00-349335.55%
GOOGL240621P000780002023-06-08 11:19AM EDT78.001.491.131.670.00-231035.03%
GOOGL240621P000790002023-06-08 11:35AM EDT79.001.561.461.850.00-266435.24%
GOOGL240621P000800002023-06-08 2:23PM EDT80.001.701.541.770.00-52,53334.02%
GOOGL240621P000810002023-06-08 10:54AM EDT81.001.781.631.970.00-449734.29%
GOOGL240621P000820002023-06-08 10:42AM EDT82.001.951.432.010.00-41,79633.70%
GOOGL240621P000825002023-06-09 1:11PM EDT82.501.911.772.42-0.07-3.54%21,13735.27%
GOOGL240621P000830002023-06-02 10:59AM EDT83.001.961.832.540.00-1062335.40%
GOOGL240621P000840002023-06-08 1:16PM EDT84.002.061.962.770.00-482535.58%
GOOGL240621P000850002023-06-09 1:06PM EDT85.002.222.042.49-0.01-0.45%23,78933.57%
GOOGL240621P000860002023-06-09 10:01AM EDT86.002.180.342.73-0.17-7.23%257833.79%
GOOGL240621P000870002023-06-09 10:38AM EDT87.002.312.282.73-0.14-5.71%24,14932.98%
GOOGL240621P000875002023-06-08 2:35PM EDT87.502.502.332.810.00-1022232.91%
GOOGL240621P000880002023-06-09 11:00AM EDT88.002.482.403.25-0.17-6.42%41,18434.22%
GOOGL240621P000890002023-06-09 10:58AM EDT89.002.602.522.98+0.10+4.00%494832.37%
GOOGL240621P000900002023-06-09 1:22PM EDT90.002.842.643.15+0.04+1.43%311,73432.22%
GOOGL240621P000910002023-06-08 11:35AM EDT91.002.952.773.750.00-242733.55%
GOOGL240621P000920002023-06-08 1:05PM EDT92.003.152.913.300.00-21,03231.15%
GOOGL240621P000925002023-05-19 3:20PM EDT92.503.752.994.000.00-3459533.15%
GOOGL240621P000930002023-05-19 1:46PM EDT93.003.803.054.100.00-1652633.06%
GOOGL240621P000940002023-06-08 3:00PM EDT94.002.743.203.800.00-261,35731.24%
GOOGL240621P000950002023-06-08 3:42PM EDT95.003.653.404.150.00-277,48131.55%
GOOGL240621P000960002023-06-05 12:37PM EDT96.003.303.554.000.00-121,24830.25%
GOOGL240621P000970002023-06-01 3:20PM EDT97.004.203.755.250.00-131,08033.19%
GOOGL240621P000975002023-05-19 3:39PM EDT97.504.703.055.500.00-2141,25333.47%
GOOGL240621P000980002023-06-08 2:47PM EDT98.004.533.905.150.00-1579232.03%
GOOGL240621P000990002023-05-30 1:53PM EDT99.004.154.106.25-0.92-18.15%151,23134.24%
GOOGL240621P001000002023-06-09 1:43PM EDT100.004.454.304.70-0.17-3.68%277,86429.04%
GOOGL240621P001025002023-06-09 1:43PM EDT102.505.004.855.500.00-296729.13%
GOOGL240621P001050002023-06-09 11:44AM EDT105.005.605.455.90-0.21-3.61%5266328.01%
GOOGL240621P001075002023-06-09 1:47PM EDT107.506.206.056.60-0.20-3.13%41,35627.54%
GOOGL240621P001100002023-06-09 9:42AM EDT110.006.856.807.40-0.20-2.84%5042,96327.17%
GOOGL240621P001125002023-06-09 1:43PM EDT112.507.707.507.90+0.05+0.65%21,23225.98%
GOOGL240621P001150002023-06-09 12:12PM EDT115.008.708.308.95+0.04+0.46%11,72925.89%
GOOGL240621P001175002023-06-09 1:44PM EDT117.509.309.159.80-0.60-6.06%281925.21%
GOOGL240621P001200002023-06-09 12:37PM EDT120.0010.6710.1010.95+0.17+1.62%24,30225.01%
GOOGL240621P001225002023-06-08 1:45PM EDT122.5011.9011.0511.650.00-131,60923.75%
GOOGL240621P001250002023-06-08 12:37PM EDT125.0012.6512.2512.900.00-121,17023.44%
GOOGL240621P001275002023-06-08 12:49PM EDT127.5013.9513.4014.100.00-2421422.88%
GOOGL240621P001300002023-06-08 11:18AM EDT130.0015.2814.6515.350.00-21,90922.25%
GOOGL240621P001325002023-06-07 2:42PM EDT132.5016.7915.9016.600.00-161,39921.44%
GOOGL240621P001350002023-06-09 1:44PM EDT135.0017.6517.3518.00-0.68-3.71%242620.74%
GOOGL240621P001375002023-06-07 12:03PM EDT137.5019.1018.9519.700.00-125620.50%
GOOGL240621P001400002023-06-06 2:39PM EDT140.0018.2520.5521.250.00-105219.72%
GOOGL240621P001425002023-03-29 11:54AM EDT142.5041.0034.7036.550.00-2147.87%
GOOGL240621P001450002023-06-07 10:45AM EDT145.0022.8623.8025.500.00-333320.38%
GOOGL240621P001475002023-06-05 12:25PM EDT147.5023.8524.5527.150.00-242419.22%
GOOGL240621P001500002023-06-05 12:12PM EDT150.0025.6025.8028.550.00-5116.75%
GOOGL240621P001525002023-05-23 11:02AM EDT152.5030.0029.1032.350.00-1121.88%
GOOGL240621P001550002023-02-02 4:42PM EDT155.0047.8560.8061.850.00-2079.22%
GOOGL240621P001575002023-06-06 3:35PM EDT157.5031.0033.1535.400.00-510016.55%
GOOGL240621P001600002023-04-06 9:38AM EDT160.0055.0052.0057.000.00-3057.87%
GOOGL240621P001625002022-08-22 12:40PM EDT162.5048.6862.5063.850.00-10071.44%
GOOGL240621P001650002023-05-22 11:38AM EDT165.0038.9139.5542.400.00-2015.06%
GOOGL240621P001700002023-04-11 11:28AM EDT170.0064.8352.7054.350.00-1040.37%
GOOGL240621P001750002023-06-09 10:34AM EDT175.0051.5049.5552.40-1.00-1.90%1017.48%
GOOGL240621P001800002023-03-16 12:12PM EDT180.0080.7370.1072.300.00-2059.33%
GOOGL240621P001850002023-02-03 12:00PM EDT185.0078.4090.3092.400.00-1091.97%
GOOGL240621P001900002023-02-14 11:34AM EDT190.0096.4888.7092.050.00-2081.78%
GOOGL240621P001950002023-04-19 3:27PM EDT195.0090.4869.5074.500.00-2034.33%
GOOGL240621P002000002023-06-08 11:18AM EDT200.0076.8175.0579.350.00-2035.01%
GOOGL240621P002100002023-05-16 10:14AM EDT210.0092.0084.9589.500.00-5038.03%
GOOGL240621P002150002023-01-31 2:49PM EDT215.00117.30121.45124.350.00-20104.84%
GOOGL240621P002200002023-05-22 9:34AM EDT220.0094.8096.2097.850.00-5031.23%
GOOGL240621P002250002023-05-15 10:35AM EDT225.00107.20100.00102.600.00-5029.81%
GOOGL240621P011200002022-07-06 2:37PM EDT1,120.0030.500.000.000.00-100.00%
GOOGL240621P011400002022-07-13 9:30AM EDT1,140.0037.020.000.000.00-190.00%
GOOGL240621P011600002022-07-13 3:55PM EDT1,160.0035.500.000.000.00-180.00%
GOOGL240621P011800002022-07-08 12:13PM EDT1,180.0034.610.000.000.00-110.00%
GOOGL240621P012000002022-07-13 2:03PM EDT1,200.0045.000.000.000.00-140.00%
GOOGL240621P012200002022-07-13 2:01PM EDT1,220.0047.000.000.000.00-110.00%
GOOGL240621P014000002022-07-15 2:19PM EDT1,400.0072.000.000.000.00-1150.00%
GOOGL240621P014600002022-07-06 9:41AM EDT1,460.0086.250.000.000.00--10.00%
GOOGL240621P014800002022-07-06 9:41AM EDT1,480.0089.750.000.000.00--20.00%
GOOGL240621P015000002022-07-07 12:18PM EDT1,500.0083.030.000.000.00--20.00%
GOOGL240621P015200002022-07-07 12:18PM EDT1,520.0086.470.000.000.00--10.00%
GOOGL240621P015400002022-07-07 12:18PM EDT1,540.0089.970.000.000.00--10.00%
GOOGL240621P015500002022-07-07 12:18PM EDT1,550.0092.040.000.000.00--10.00%
GOOGL240621P016000002022-07-05 3:06PM EDT1,600.00117.370.000.000.00-110.00%
GOOGL240621P017000002022-06-17 3:59PM EDT1,700.00155.000.000.000.00-110.00%
GOOGL240621P018000002022-07-15 9:42AM EDT1,800.00164.430.000.000.00-100.00%
GOOGL240621P018500002022-06-28 11:41AM EDT1,850.00178.500.000.000.00-440.00%
GOOGL240621P018600002022-07-07 3:50PM EDT1,860.00161.900.000.000.00-100.00%
GOOGL240621P018800002022-07-05 2:44PM EDT1,880.00192.040.000.000.00-100.00%
GOOGL240621P019000002022-07-15 11:36AM EDT1,900.00193.450.000.000.00-210.00%
GOOGL240621P019500002022-07-15 2:57PM EDT1,950.00214.830.000.000.00-120.00%
GOOGL240621P019800002022-07-15 9:43AM EDT1,980.00224.400.000.000.00-230.00%
GOOGL240621P020000002022-07-15 3:58PM EDT2,000.00232.700.000.000.00-1341280.00%
GOOGL240621P021000002022-07-13 3:46PM EDT2,100.00277.030.000.000.00-240.00%
GOOGL240621P021500002022-07-05 1:00PM EDT2,150.00312.900.000.000.00-220.00%
GOOGL240621P022000002022-07-12 1:28PM EDT2,200.00297.280.000.000.00-150.00%
GOOGL240621P022500002022-07-14 2:22PM EDT2,250.00351.950.000.000.00-120.00%
GOOGL240621P023000002022-07-14 2:22PM EDT2,300.00377.250.000.000.00-190.00%
GOOGL240621P024000002022-06-24 9:41AM EDT2,400.00395.010.000.000.00-430.00%
GOOGL240621P025000002022-06-30 9:50AM EDT2,500.00514.580.000.000.00-130.00%
GOOGL240621P026000002022-06-30 9:52AM EDT2,600.00585.800.000.000.00--10.00%
GOOGL240621P029000002022-06-28 2:17PM EDT2,900.00744.330.000.000.00-200.00%
GOOGL240621P030000002022-06-30 9:30AM EDT3,000.00850.000.000.000.00--10.00%