Deutsche Märkte öffnen in 4 Stunden 3 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
130,02-0,97 (-0,74%)
Börsenschluss: 04:00PM EST
131,14 +1,12 (+0,86%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240621C000450002023-09-05 9:00AM EST45.0092.0789.5091.650.00-243138.62%
GOOGL240621C000500002023-11-16 1:31PM EST50.0087.5081.1583.100.00-216094.63%
GOOGL240621C000550002023-10-25 1:01PM EST55.0073.0581.9085.200.00-90136.17%
GOOGL240621C000560002023-10-13 1:15PM EST56.0083.4076.7580.750.00-3237107.47%
GOOGL240621C000570002023-03-15 11:03AM EST57.0042.6553.2556.800.00-2770.00%
GOOGL240621C000580002023-11-16 9:30AM EST58.0079.4573.3075.300.00-111883.37%
GOOGL240621C000590002023-11-10 1:48PM EST59.0075.5772.5074.400.00-111983.28%
GOOGL240621C000600002023-11-09 2:38PM EST60.0072.9071.5073.350.00-2449381.53%
GOOGL240621C000610002023-07-21 8:57AM EST61.0062.8467.5072.500.00-23964.48%
GOOGL240621C000620002023-07-26 1:11PM EST62.0071.2568.8073.500.00-15684.74%
GOOGL240621C000625002023-06-20 1:51PM EST62.5062.5058.0063.000.00-1640.00%
GOOGL240621C000630002023-08-08 9:27AM EST63.0071.0073.5075.800.00-185113.32%
GOOGL240621C000640002023-03-20 9:57AM EST64.0043.0042.5046.900.00-11610.00%
GOOGL240621C000650002023-10-12 1:19PM EST65.0076.4568.1572.050.00-18293.91%
GOOGL240621C000660002023-10-10 2:29PM EST66.0075.4064.9568.550.00-206075.67%
GOOGL240621C000670002023-09-29 11:01AM EST67.0067.0555.5560.500.00-11260.00%
GOOGL240621C000675002023-07-13 1:13PM EST67.5059.6763.5068.500.00-13479.20%
GOOGL240621C000680002023-12-06 11:06AM EST68.0065.4663.9065.65-6.24-8.70%14473.12%
GOOGL240621C000690002023-06-16 11:47AM EST69.0060.2558.0063.000.00-166865.45%
GOOGL240621C000700002023-12-05 10:00AM EST70.0063.0061.8064.050.00-248271.56%
GOOGL240621C000710002023-06-01 8:48AM EST71.0058.0051.0556.000.00-102450.00%
GOOGL240621C000720002023-09-05 11:42AM EST72.0067.1864.3568.650.00-1235101.46%
GOOGL240621C000725002023-07-19 11:46AM EST72.5054.7357.0062.000.00-24361.21%
GOOGL240621C000730002023-09-12 9:51AM EST73.0066.7569.9572.450.00-437127.41%
GOOGL240621C000740002023-10-31 11:09AM EST74.0052.3160.4062.400.00-213981.64%
GOOGL240621C000750002023-11-22 2:09PM EST75.0066.6657.0558.450.00-2029063.90%
GOOGL240621C000760002023-09-11 11:30AM EST76.0064.2066.6569.800.00-24106121.42%
GOOGL240621C000770002023-06-08 10:21AM EST77.0051.3345.8550.150.00-23870.00%
GOOGL240621C000775002023-07-18 12:17PM EST77.5051.2156.0558.500.00-667973.17%
GOOGL240621C000780002023-07-18 12:18PM EST78.0050.8055.2058.350.00-4816172.50%
GOOGL240621C000790002023-09-20 1:14PM EST79.0060.4858.0563.000.00-417994.60%
GOOGL240621C000800002023-12-06 1:19PM EST80.0053.0052.3553.25-1.39-2.56%165158.26%
GOOGL240621C000810002023-11-14 10:16AM EST81.0057.2551.5552.800.00-530759.44%
GOOGL240621C000820002023-11-15 11:42AM EST82.0055.6350.3551.750.00-305757.51%
GOOGL240621C000825002023-06-27 11:10AM EST82.5041.8350.0554.950.00-13167.71%
GOOGL240621C000830002023-08-23 9:33AM EST83.0055.1049.7554.050.00-15066.55%
GOOGL240621C000840002023-06-12 2:45PM EST84.0046.5038.5043.500.00-12700.00%
GOOGL240621C000850002023-11-16 12:31PM EST85.0054.9147.8049.000.00-123356.08%
GOOGL240621C000860002023-10-25 10:32AM EST86.0045.4252.4054.050.00-3082.30%
GOOGL240621C000870002023-11-20 11:58AM EST87.0052.2845.7547.000.00-421653.66%
GOOGL240621C000875002023-10-11 2:55PM EST87.5056.0047.3050.400.00-2018167.64%
GOOGL240621C000880002023-11-24 11:35AM EST88.0051.6345.0046.300.00-17454.00%
GOOGL240621C000890002023-11-20 11:58AM EST89.0050.4843.8045.550.00-411353.00%
GOOGL240621C000900002023-11-20 9:30AM EST90.0047.9542.9045.950.00-21,33855.58%
GOOGL240621C000910002023-12-01 10:34AM EST91.0043.8142.2544.800.00-232454.88%
GOOGL240621C000920002023-11-06 2:56PM EST92.0042.4541.1042.550.00-122750.39%
GOOGL240621C000925002023-12-01 10:35AM EST92.5042.2640.7042.000.00-214553.03%
GOOGL240621C000930002023-10-02 8:30AM EST93.0043.900.000.000.00-36060.00%
GOOGL240621C000940002023-11-14 1:59PM EST94.0044.6539.4041.900.00-222451.98%
GOOGL240621C000950002023-12-06 10:28AM EST95.0040.0238.7039.85-4.68-10.47%178851.72%
GOOGL240621C000960002023-09-14 10:02AM EST96.0047.0045.6048.550.00-441782.21%
GOOGL240621C000970002023-11-06 2:56PM EST97.0038.0636.6537.700.00-147048.79%
GOOGL240621C000975002023-11-14 1:30PM EST97.5041.6036.2537.550.00-5044149.71%
GOOGL240621C000980002023-11-20 11:16AM EST98.0042.1535.6536.850.00-156148.30%
GOOGL240621C000990002023-12-01 9:49AM EST99.0036.5034.9536.300.00-123749.02%
GOOGL240621C001000002023-12-06 12:41PM EST100.0034.8034.1535.10-0.36-1.02%72,21147.07%
GOOGL240621C001025002023-11-30 3:17PM EST102.5034.0232.0033.500.00-1366047.71%
GOOGL240621C001050002023-12-05 12:51PM EST105.0031.0530.2531.050.00-13,06145.01%
GOOGL240621C001075002023-12-04 2:38PM EST107.5027.3028.2028.500.00-2796841.98%
GOOGL240621C001100002023-12-05 3:09PM EST110.0027.1226.2026.600.00-33,63441.17%
GOOGL240621C001125002023-12-05 11:35AM EST112.5025.2724.2526.000.00-21,39444.35%
GOOGL240621C001150002023-12-06 12:07PM EST115.0023.1721.9022.80+0.34+1.49%152,49339.15%
GOOGL240621C001175002023-12-06 11:46AM EST117.5021.0520.5520.75-0.75-3.44%215,61537.49%
GOOGL240621C001200002023-12-06 3:24PM EST120.0018.8418.8019.55-0.46-2.38%68,52038.17%
GOOGL240621C001225002023-12-05 10:25AM EST122.5017.7217.1517.750.00-13,16836.94%
GOOGL240621C001250002023-12-05 3:00PM EST125.0016.0515.5516.30-0.20-1.23%36,29036.52%
GOOGL240621C001275002023-12-05 11:25AM EST127.5014.7014.0514.450.00-1252,38134.85%
GOOGL240621C001300002023-12-06 12:26PM EST130.0013.0612.6012.80+0.05+0.38%817,31133.56%
GOOGL240621C001325002023-12-06 12:49PM EST132.5011.7911.3011.45-0.22-1.83%43,40732.87%
GOOGL240621C001350002023-12-06 3:55PM EST135.0010.0510.0510.20-0.50-4.74%1353,16232.26%
GOOGL240621C001375002023-12-06 2:15PM EST137.509.258.959.05-0.30-3.14%118,18131.71%
GOOGL240621C001400002023-12-06 3:59PM EST140.008.007.908.00-0.35-4.19%10111,12931.22%
GOOGL240621C001425002023-12-06 3:33PM EST142.507.006.907.05-0.40-5.41%453,15530.79%
GOOGL240621C001450002023-12-06 3:58PM EST145.006.086.056.15-0.32-5.00%77,22430.29%
GOOGL240621C001475002023-12-05 3:41PM EST147.505.655.255.400.00-142,13930.02%
GOOGL240621C001500002023-12-06 3:42PM EST150.004.704.554.70-0.20-4.08%327,73429.68%
GOOGL240621C001525002023-12-05 11:15AM EST152.504.213.954.15-0.28-6.24%12,97829.61%
GOOGL240621C001550002023-12-06 2:26PM EST155.003.653.404.45-0.10-2.67%154,01332.14%
GOOGL240621C001575002023-12-06 10:00AM EST157.503.252.923.10+0.17+5.52%141,47729.10%
GOOGL240621C001600002023-12-06 1:25PM EST160.002.702.532.68-0.04-1.46%696,01728.92%
GOOGL240621C001625002023-12-06 1:56PM EST162.502.342.202.32+0.26+12.50%52,59828.80%
GOOGL240621C001650002023-12-06 3:54PM EST165.001.941.751.97-0.13-6.28%74,58928.54%
GOOGL240621C001700002023-12-06 2:41PM EST170.001.461.421.48-0.08-5.19%1021,41228.47%
GOOGL240621C001750002023-12-06 3:54PM EST175.001.101.071.13-0.06-5.17%752,73328.57%
GOOGL240621C001800002023-12-06 11:47AM EST180.000.850.700.87-0.04-4.49%1363,79928.75%
GOOGL240621C001850002023-12-06 3:46PM EST185.000.680.130.67-0.02-2.86%3,3184,17528.92%
GOOGL240621C001900002023-12-06 3:46PM EST190.000.550.510.56-0.01-1.79%283,11829.54%
GOOGL240621C001950002023-12-06 3:46PM EST195.000.450.410.46-0.01-2.17%263,65930.01%
GOOGL240621C002000002023-12-05 11:51AM EST200.000.390.340.390.00-412,16630.62%
GOOGL240621C002050002023-12-05 1:02PM EST205.000.320.290.330.00-2456631.15%
GOOGL240621C002100002023-12-05 1:50PM EST210.000.280.240.290.00-1290931.84%
GOOGL240621C002150002023-12-01 12:42PM EST215.000.230.210.260.00-281232.57%
GOOGL240621C002200002023-12-06 9:30AM EST220.000.200.190.23-0.01-4.76%11,91333.18%
GOOGL240621C002250002023-12-04 2:39PM EST225.000.150.160.200.00-1415,55433.69%
GOOGL240621C002300002023-12-04 12:19PM EST230.000.160.140.180.00-125134.33%
GOOGL240621C002350002023-11-03 2:07PM EST235.000.150.120.170.00-11,08935.11%
GOOGL240621C002400002023-11-30 9:40AM EST240.000.120.100.140.00-31,70535.25%
GOOGL240621C002450002023-10-23 8:47AM EST245.000.320.000.000.00-112412.50%
GOOGL240621C002500002023-11-30 11:24AM EST250.000.100.060.120.00-45136.52%
GOOGL240621C002550002023-11-16 10:48AM EST255.000.120.050.100.00-297336.72%
GOOGL240621C002600002023-11-29 11:43AM EST260.000.090.040.100.00-188237.60%
GOOGL240621C002650002023-12-04 3:16PM EST265.000.070.030.090.00-12,99737.99%
GOOGL240621C011200002022-07-05 1:22PM EST1,120.001,233.000.000.000.00-2250.00%
GOOGL240621C012000002022-07-15 9:13AM EST1,200.001,173.550.000.000.00-11850.00%
GOOGL240621C012500002022-06-21 12:40PM EST1,250.001,133.680.000.000.00--150.00%
GOOGL240621C012800002022-06-23 1:50PM EST1,280.001,092.160.000.000.00--050.00%
GOOGL240621C013000002022-06-21 9:41AM EST1,300.001,085.300.000.000.00--050.00%
GOOGL240621C013500002022-06-21 9:40AM EST1,350.001,048.600.000.000.00-2050.00%
GOOGL240621C014000002022-06-17 11:06AM EST1,400.00911.460.000.000.00-2050.00%
GOOGL240621C014500002022-06-21 8:56AM EST1,450.00956.940.000.000.00-2050.00%
GOOGL240621C015000002022-07-06 1:51PM EST1,500.00979.010.000.000.00-1150.00%
GOOGL240621C015500002022-06-21 11:55AM EST1,550.00907.230.000.000.00-4050.00%
GOOGL240621C016000002022-06-21 9:38AM EST1,600.00866.210.000.000.00--050.00%
GOOGL240621C016500002022-06-17 11:09AM EST1,650.00739.240.000.000.00-2050.00%
GOOGL240621C016600002022-06-30 9:46AM EST1,660.00750.450.000.000.00--150.00%
GOOGL240621C017000002022-07-13 1:26PM EST1,700.00793.280.000.000.00-1250.00%
GOOGL240621C017500002022-06-17 12:51PM EST1,750.00699.190.000.000.00-2150.00%
GOOGL240621C018000002022-06-21 9:26AM EST1,800.00729.500.000.000.00--350.00%
GOOGL240621C018500002022-07-11 11:54AM EST1,850.00764.450.000.000.00--150.00%
GOOGL240621C018600002022-06-30 9:10AM EST1,860.00610.360.000.000.00--150.00%
GOOGL240621C019000002022-07-15 2:49PM EST1,900.00649.810.000.000.00-81350.00%
GOOGL240621C019200002022-07-11 12:51PM EST1,920.00720.750.000.000.00--350.00%
GOOGL240621C019500002022-07-15 2:49PM EST1,950.00619.360.000.000.00-8950.00%
GOOGL240621C019800002022-06-23 12:46PM EST1,980.00592.020.000.000.00--150.00%
GOOGL240621C020000002022-07-15 1:51PM EST2,000.00595.000.000.000.00-61150.00%
GOOGL240621C020500002022-07-14 1:34PM EST2,050.00555.740.000.000.00-1150.00%
GOOGL240621C021000002022-07-13 10:31AM EST2,100.00560.000.000.000.00-2650.00%
GOOGL240621C021500002022-07-12 1:29PM EST2,150.00568.410.000.000.00-1350.00%
GOOGL240621C022000002022-07-15 9:13AM EST2,200.00493.550.000.000.00-1550.00%
GOOGL240621C022500002022-07-13 2:25PM EST2,250.00470.000.000.000.00-1750.00%
GOOGL240621C023000002022-07-15 10:46AM EST2,300.00445.500.000.000.00-51250.00%
GOOGL240621C023500002022-07-14 9:30AM EST2,350.00390.000.000.000.00-11250.00%
GOOGL240621C024000002022-07-15 12:40PM EST2,400.00396.000.000.000.00-3750.00%
GOOGL240621C024500002022-07-11 9:26AM EST2,450.00439.720.000.000.00-2450.00%
GOOGL240621C025000002022-07-13 1:20PM EST2,500.00356.410.000.000.00-1650.00%
GOOGL240621C026000002022-07-14 9:33AM EST2,600.00293.600.000.000.00-3550.00%
GOOGL240621C026500002022-07-15 9:11AM EST2,650.00302.000.000.000.00-1250.00%
GOOGL240621C027000002022-06-23 11:29AM EST2,700.00286.640.000.000.00--3250.00%
GOOGL240621C028000002022-07-13 2:45PM EST2,800.00250.000.000.000.00-1450.00%
GOOGL240621C029500002022-06-22 10:45AM EST2,950.00226.220.000.000.00--650.00%
GOOGL240621C030000002022-07-15 2:53PM EST3,000.00193.000.000.000.00-41450.00%
GOOGL240621C030500002022-07-14 12:40PM EST3,050.00178.680.000.000.00-1250.00%
GOOGL240621C031000002022-07-15 2:46PM EST3,100.00174.000.000.000.00-14150.00%
GOOGL240621C031500002022-07-15 11:49AM EST3,150.00164.000.000.000.00-1650.00%
GOOGL240621C032000002022-07-15 2:11PM EST3,200.00152.180.000.000.00-2450.00%
GOOGL240621C032500002022-07-08 12:53PM EST3,250.00200.000.000.000.00-1450.00%
GOOGL240621C033000002022-07-01 1:38PM EST3,300.00111.340.000.000.00-1650.00%
GOOGL240621C034000002022-07-15 1:45PM EST3,400.00121.400.000.000.00-23450.00%
GOOGL240621C035000002022-07-14 2:39PM EST3,500.00105.500.000.000.00-54150.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240621P000400002023-12-01 3:37PM EST40.000.030.000.050.00-7068157.81%
GOOGL240621P000450002023-11-28 9:51AM EST45.000.040.030.060.00-501,49355.47%
GOOGL240621P000500002023-11-24 11:35AM EST50.000.060.050.080.00-11,76452.34%
GOOGL240621P000550002023-11-21 3:27PM EST55.000.110.080.110.00-27,06950.59%
GOOGL240621P000560002023-11-30 10:16AM EST56.000.100.080.110.00-11,04149.61%
GOOGL240621P000570002023-11-21 3:18PM EST57.000.110.090.120.00-15,44949.12%
GOOGL240621P000580002023-11-13 12:05PM EST58.000.120.080.140.00-11,20149.22%
GOOGL240621P000590002023-12-05 2:33PM EST59.000.120.100.130.00-11,42547.75%
GOOGL240621P000600002023-12-05 2:33PM EST60.000.120.100.300.00-11,43252.93%
GOOGL240621P000610002023-11-29 11:26AM EST61.000.130.120.150.00-131,03446.78%
GOOGL240621P000620002023-11-20 9:31AM EST62.000.150.130.160.00-294746.29%
GOOGL240621P000625002023-11-29 3:54PM EST62.500.140.130.160.00-1169345.80%
GOOGL240621P000630002023-09-13 9:18AM EST63.000.270.210.300.00-237449.90%
GOOGL240621P000640002023-08-23 2:43PM EST64.000.410.050.480.00-539252.98%
GOOGL240621P000650002023-11-24 12:44PM EST65.000.150.000.810.00-23,06550.39%
GOOGL240621P000660002023-11-30 10:16AM EST66.000.180.170.200.00-244,00444.14%
GOOGL240621P000670002023-07-03 9:13AM EST67.000.820.570.640.00-480352.12%
GOOGL240621P000675002023-10-25 12:22PM EST67.500.400.170.200.00-1042.77%
GOOGL240621P000680002023-11-29 9:49AM EST68.000.180.190.220.00-148442.97%
GOOGL240621P000690002023-11-03 1:33PM EST69.000.300.200.240.00-13,25442.68%
GOOGL240621P000700002023-11-30 1:51PM EST70.000.260.071.120.00-1004,50855.86%
GOOGL240621P000710002023-11-21 10:52AM EST71.000.240.230.270.00-4442,23241.75%
GOOGL240621P000720002023-11-21 10:37AM EST72.000.250.052.400.00-1765654.83%
GOOGL240621P000725002023-11-03 1:32PM EST72.500.360.250.290.00-283640.92%
GOOGL240621P000730002023-08-30 9:06AM EST73.000.580.530.580.00-961,26045.83%
GOOGL240621P000740002023-08-29 2:41PM EST74.000.610.540.580.00-41,41344.90%
GOOGL240621P000750002023-12-04 10:37AM EST75.000.370.300.340.00-13,90539.87%
GOOGL240621P000760002023-11-02 8:49AM EST76.000.520.310.350.00-101,11239.21%
GOOGL240621P000770002023-12-04 10:22AM EST77.000.400.330.380.00-163938.94%
GOOGL240621P000775002023-10-02 1:29PM EST77.500.690.611.620.00-167252.61%
GOOGL240621P000780002023-12-04 10:53AM EST78.000.430.370.400.00-4257438.48%
GOOGL240621P000790002023-11-16 10:13AM EST79.000.370.390.430.00-601,32738.14%
GOOGL240621P000800002023-12-05 1:05PM EST80.000.430.420.450.00-32,81837.60%
GOOGL240621P000810002023-11-29 12:57PM EST81.000.390.430.480.00-366737.23%
GOOGL240621P000820002023-11-27 10:36AM EST82.000.410.460.510.00-151,87536.84%
GOOGL240621P000825002023-12-01 9:50AM EST82.500.510.490.530.00-151,05836.69%
GOOGL240621P000830002023-11-10 9:58AM EST83.000.620.490.550.00-5479936.55%
GOOGL240621P000840002023-10-26 2:45PM EST84.001.440.460.500.00-2035.06%
GOOGL240621P000850002023-11-30 3:58PM EST85.000.560.570.620.00-44,29435.77%
GOOGL240621P000860002023-11-30 9:45AM EST86.000.560.600.660.00-367335.41%
GOOGL240621P000870002023-11-30 10:44AM EST87.000.640.640.700.00-106,44935.03%
GOOGL240621P000875002023-11-30 10:48AM EST87.500.660.130.720.00-153934.83%
GOOGL240621P000880002023-11-24 11:35AM EST88.000.600.140.750.00-11,22134.72%
GOOGL240621P000890002023-12-04 12:26PM EST89.000.850.730.790.00-184034.30%
GOOGL240621P000900002023-12-05 2:34PM EST90.000.790.650.85-0.04-4.82%112,02734.03%
GOOGL240621P000910002023-12-05 10:50AM EST91.000.820.831.77-0.01-1.20%569840.17%
GOOGL240621P000920002023-12-06 1:41PM EST92.000.930.890.97+0.17+22.37%301,10633.42%
GOOGL240621P000925002023-12-05 11:47AM EST92.500.950.921.300.00-292535.57%
GOOGL240621P000930002023-12-04 2:18PM EST93.001.080.941.040.00-441,28133.15%
GOOGL240621P000940002023-12-06 3:17PM EST94.001.061.021.40+0.01+0.95%61,50834.95%
GOOGL240621P000950002023-12-06 10:06AM EST95.001.131.091.18+0.01+0.89%1511,78432.52%
GOOGL240621P000960002023-12-06 9:51AM EST96.001.131.162.25-0.07-5.83%81,64738.27%
GOOGL240621P000970002023-12-06 3:47PM EST97.001.291.253.10-0.09-6.52%61,64141.65%
GOOGL240621P000975002023-12-06 1:33PM EST97.501.331.281.40-0.14-9.52%31,70531.89%
GOOGL240621P000980002023-12-06 12:41PM EST98.001.351.332.41+0.26+23.85%161,12537.21%
GOOGL240621P000990002023-12-05 11:39AM EST99.001.451.431.520.00-11,40531.34%
GOOGL240621P001000002023-12-06 12:26PM EST100.001.551.523.30-0.05-3.13%1819,42139.53%
GOOGL240621P001025002023-12-05 11:40AM EST102.501.801.793.200.00-73,66036.56%
GOOGL240621P001050002023-12-06 2:52PM EST105.002.132.103.00+0.03+1.43%24,11733.23%
GOOGL240621P001075002023-12-06 10:31AM EST107.502.452.492.59-0.03-1.21%232,11629.08%
GOOGL240621P001100002023-12-06 3:39PM EST110.002.992.913.05+0.08+2.75%112,88328.60%
GOOGL240621P001125002023-12-06 9:56AM EST112.503.253.353.50-0.10-2.99%94,78627.86%
GOOGL240621P001150002023-12-06 3:43PM EST115.004.003.154.050.00-294,58127.25%
GOOGL240621P001175002023-12-06 2:57PM EST117.504.554.554.70-0.02-0.44%153,71526.75%
GOOGL240621P001200002023-12-06 12:53PM EST120.005.295.255.40+0.09+1.73%2512,10926.17%
GOOGL240621P001225002023-12-06 3:59PM EST122.506.106.056.20+0.20+3.39%8575,91225.64%
GOOGL240621P001250002023-12-06 3:11PM EST125.007.056.957.10+0.25+3.68%436,05525.13%
GOOGL240621P001275002023-12-06 12:43PM EST127.507.717.908.05-0.08-1.03%132,16724.51%
GOOGL240621P001300002023-12-06 1:03PM EST130.009.009.009.10+0.15+1.69%419,36123.89%
GOOGL240621P001325002023-12-05 11:54AM EST132.5010.0010.1010.300.00-23,09423.39%
GOOGL240621P001350002023-12-06 3:55PM EST135.0011.5011.4011.55+0.25+2.22%315,03122.74%
GOOGL240621P001375002023-12-05 3:51PM EST137.5012.4012.7512.950.00-84,04322.19%
GOOGL240621P001400002023-12-06 3:23PM EST140.0014.3013.8014.85-0.65-4.35%115,93722.72%
GOOGL240621P001425002023-12-01 11:30AM EST142.5015.2015.7516.450.00-41,54622.15%
GOOGL240621P001450002023-12-04 2:57PM EST145.0016.7517.3518.20-1.48-8.12%11,32121.70%
GOOGL240621P001475002023-12-01 9:43AM EST147.5018.2919.2019.700.00-223120.04%
GOOGL240621P001500002023-12-05 2:51PM EST150.0020.8420.4021.600.00-23,02819.28%
GOOGL240621P001525002023-11-27 12:45PM EST152.5018.0722.7024.300.00-22,14721.49%
GOOGL240621P001550002023-12-05 2:51PM EST155.0024.8824.3526.400.00-275921.13%
GOOGL240621P001575002023-11-21 10:03AM EST157.5021.9526.9028.700.00-283621.44%
GOOGL240621P001600002023-12-04 10:32AM EST160.0031.8027.8530.700.00-3016519.78%
GOOGL240621P001625002023-12-05 2:52PM EST162.5031.8331.8533.250.00-2221.19%
GOOGL240621P001650002023-11-20 2:16PM EST165.0029.0534.1035.300.00-11218.56%
GOOGL240621P001700002023-11-27 12:41PM EST170.0033.3039.2540.350.00-10020.92%
GOOGL240621P001750002023-11-27 12:41PM EST175.0038.3044.1045.450.00-2023.71%
GOOGL240621P001800002023-09-15 9:47AM EST180.0042.3940.6544.950.00-200.00%
GOOGL240621P001850002023-09-15 9:52AM EST185.0047.8745.5549.850.00-200.00%
GOOGL240621P001900002023-07-13 2:18PM EST190.0065.0558.0063.000.00-4044.09%
GOOGL240621P001950002023-04-19 2:27PM EST195.0090.4869.5074.500.00-2060.94%
GOOGL240621P002000002023-07-14 9:08AM EST200.0073.4068.0073.000.00-1047.91%
GOOGL240621P002050002023-09-20 10:03AM EST205.0068.7067.0071.850.00--00.00%
GOOGL240621P002100002023-05-16 9:14AM EST210.0092.0085.6087.600.00-5065.61%
GOOGL240621P002150002023-01-31 1:49PM EST215.00117.30121.45124.350.00-20154.22%
GOOGL240621P002200002023-05-22 8:34AM EST220.0094.8096.35100.650.00-5075.69%
GOOGL240621P002250002023-05-15 9:35AM EST225.00107.20100.05103.450.00-5071.51%
GOOGL240621P002650002023-11-09 2:58PM EST265.00134.44134.40135.450.00--047.34%
GOOGL240621P011200002022-07-06 1:37PM EST1,120.0030.500.000.000.00-100.00%
GOOGL240621P011400002022-07-13 8:30AM EST1,140.0037.020.000.000.00-190.00%
GOOGL240621P011600002022-07-13 2:55PM EST1,160.0035.500.000.000.00-180.00%
GOOGL240621P011800002022-07-08 11:13AM EST1,180.0034.610.000.000.00-110.00%
GOOGL240621P012000002022-07-13 1:03PM EST1,200.0045.000.000.000.00-140.00%
GOOGL240621P012200002022-07-13 1:01PM EST1,220.0047.000.000.000.00-110.00%
GOOGL240621P014000002022-07-15 1:19PM EST1,400.0072.000.000.000.00-1150.00%
GOOGL240621P014600002022-07-06 8:41AM EST1,460.0086.250.000.000.00--10.00%
GOOGL240621P014800002022-07-06 8:41AM EST1,480.0089.750.000.000.00--20.00%
GOOGL240621P015000002022-07-07 11:18AM EST1,500.0083.030.000.000.00--20.00%
GOOGL240621P015200002022-07-07 11:18AM EST1,520.0086.470.000.000.00--10.00%
GOOGL240621P015400002022-07-07 11:18AM EST1,540.0089.970.000.000.00--10.00%
GOOGL240621P015500002022-07-07 11:18AM EST1,550.0092.040.000.000.00--10.00%
GOOGL240621P016000002022-07-05 2:06PM EST1,600.00117.370.000.000.00-110.00%
GOOGL240621P017000002022-06-17 2:59PM EST1,700.00155.000.000.000.00-110.00%
GOOGL240621P018000002022-07-15 8:42AM EST1,800.00164.430.000.000.00-100.00%
GOOGL240621P018500002022-06-28 10:41AM EST1,850.00178.500.000.000.00-440.00%
GOOGL240621P018600002022-07-07 2:50PM EST1,860.00161.900.000.000.00-100.00%
GOOGL240621P018800002022-07-05 1:44PM EST1,880.00192.040.000.000.00-100.00%
GOOGL240621P019000002022-07-15 10:36AM EST1,900.00193.450.000.000.00-210.00%
GOOGL240621P019500002022-07-15 1:57PM EST1,950.00214.830.000.000.00-120.00%
GOOGL240621P019800002022-07-15 8:43AM EST1,980.00224.400.000.000.00-230.00%
GOOGL240621P020000002022-07-15 2:58PM EST2,000.00232.700.000.000.00-1341280.00%
GOOGL240621P021000002022-07-13 2:46PM EST2,100.00277.030.000.000.00-240.00%
GOOGL240621P021500002022-07-05 12:00PM EST2,150.00312.900.000.000.00-220.00%
GOOGL240621P022000002022-07-12 12:28PM EST2,200.00297.280.000.000.00-150.00%
GOOGL240621P022500002022-07-14 1:22PM EST2,250.00351.950.000.000.00-120.00%
GOOGL240621P023000002022-07-14 1:22PM EST2,300.00377.250.000.000.00-190.00%
GOOGL240621P024000002022-06-24 8:41AM EST2,400.00395.010.000.000.00-430.00%
GOOGL240621P025000002022-06-30 8:50AM EST2,500.00514.580.000.000.00-130.00%
GOOGL240621P026000002022-06-30 8:52AM EST2,600.00585.800.000.000.00--10.00%
GOOGL240621P029000002022-06-28 1:17PM EST2,900.00744.330.000.000.00-200.00%
GOOGL240621P030000002022-06-30 8:30AM EST3,000.00850.000.000.000.00--10.00%