Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.316,96 +231,16 (+0,61%) Gold
2.347,90 +5,40 (+0,23%) EUR/USD
1,0696 -0,0037 (-0,34%) Bitcoin EUR
59.674,17 -619,83 (-1,03%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:34PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00005000 | 2024-04-12 10:43AM EDT | 5.00 | 153.36 | 166.75 | 167.75 | 0.00 | - | 2 | 7 | 446.88% |
| GOOGL240621C00035000 | 2024-03-19 3:37PM EDT | 35.00 | 112.23 | 120.15 | 122.50 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL240621C00040000 | 2024-02-05 4:51PM EDT | 40.00 | 104.80 | 90.05 | 93.60 | 0.00 | - | 1 | 158 | 0.00% |
| GOOGL240621C00045000 | 2024-02-06 1:23PM EDT | 45.00 | 99.91 | 89.50 | 92.50 | 0.00 | - | 1 | 41 | 0.00% |
| GOOGL240621C00050000 | 2024-04-25 3:53PM EDT | 50.00 | 106.00 | 122.20 | 122.85 | 0.00 | - | 1 | 175 | 125.98% |
| GOOGL240621C00055000 | 2024-04-25 11:14AM EDT | 55.00 | 100.61 | 117.40 | 117.90 | 0.00 | - | 1 | 260 | 129.69% |
| GOOGL240621C00056000 | 2024-03-27 10:48AM EDT | 56.00 | 94.50 | 116.10 | 116.95 | 0.00 | - | 2 | 235 | 114.84% |
| GOOGL240621C00057000 | 2023-03-15 12:03PM EDT | 57.00 | 42.65 | 53.25 | 56.80 | 0.00 | - | 2 | 77 | 0.00% |
| GOOGL240621C00058000 | 2023-11-16 10:30AM EDT | 58.00 | 79.45 | 75.65 | 76.85 | 0.00 | - | 1 | 118 | 0.00% |
| GOOGL240621C00059000 | 2024-02-09 11:15AM EDT | 59.00 | 89.30 | 76.75 | 78.35 | 0.00 | - | 1 | 119 | 0.00% |
| GOOGL240621C00060000 | 2024-04-26 10:46AM EDT | 60.00 | 111.62 | 112.25 | 113.25 | +13.20 | +13.41% | 1 | 491 | 126.95% |
| GOOGL240621C00061000 | 2024-04-02 10:01AM EDT | 61.00 | 92.10 | 111.15 | 111.90 | 0.00 | - | 1 | 39 | 106.64% |
| GOOGL240621C00062000 | 2023-07-26 2:11PM EDT | 62.00 | 71.25 | 68.80 | 73.50 | 0.00 | - | 1 | 56 | 0.00% |
| GOOGL240621C00062500 | 2023-06-20 2:51PM EDT | 62.50 | 62.50 | 58.00 | 63.00 | 0.00 | - | 1 | 64 | 0.00% |
| GOOGL240621C00063000 | 2023-08-08 10:27AM EDT | 63.00 | 71.00 | 73.50 | 75.80 | 0.00 | - | 1 | 85 | 0.00% |
| GOOGL240621C00064000 | 2023-03-20 10:57AM EDT | 64.00 | 43.00 | 42.50 | 46.90 | 0.00 | - | 1 | 161 | 0.00% |
| GOOGL240621C00065000 | 2024-04-15 11:20AM EDT | 65.00 | 93.95 | 107.45 | 107.95 | 0.00 | - | 1 | 78 | 115.04% |
| GOOGL240621C00066000 | 2024-03-21 11:38AM EDT | 66.00 | 82.54 | 87.45 | 90.75 | 0.00 | - | 1 | 60 | 0.00% |
| GOOGL240621C00067000 | 2024-03-04 11:32AM EDT | 67.00 | 67.28 | 87.45 | 89.35 | 0.00 | - | 10 | 126 | 0.00% |
| GOOGL240621C00067500 | 2023-07-13 2:13PM EDT | 67.50 | 59.67 | 63.50 | 68.50 | 0.00 | - | 1 | 34 | 0.00% |
| GOOGL240621C00068000 | 2024-03-28 1:23PM EDT | 68.00 | 83.56 | 104.45 | 105.20 | 0.00 | - | 5 | 44 | 116.60% |
| GOOGL240621C00069000 | 2023-06-16 12:47PM EDT | 69.00 | 60.25 | 58.00 | 63.00 | 0.00 | - | 16 | 68 | 0.00% |
| GOOGL240621C00070000 | 2024-04-22 10:04AM EDT | 70.00 | 86.60 | 102.50 | 103.35 | 0.00 | - | 1 | 487 | 117.43% |
| GOOGL240621C00071000 | 2024-01-18 2:48PM EDT | 71.00 | 73.67 | 70.25 | 71.50 | 0.00 | - | 60 | 305 | 0.00% |
| GOOGL240621C00072000 | 2024-02-09 11:16AM EDT | 72.00 | 76.90 | 64.00 | 65.55 | 0.00 | - | 1 | 234 | 0.00% |
| GOOGL240621C00072500 | 2023-12-22 1:44PM EDT | 72.50 | 71.02 | 76.35 | 79.40 | 0.00 | - | 1 | 43 | 0.00% |
| GOOGL240621C00073000 | 2024-02-20 12:21PM EDT | 73.00 | 70.30 | 73.95 | 77.35 | 0.00 | - | 8 | 35 | 0.00% |
| GOOGL240621C00074000 | 2024-04-22 11:16AM EDT | 74.00 | 81.00 | 98.35 | 99.05 | 0.00 | - | 4 | 139 | 100.78% |
| GOOGL240621C00075000 | 2024-04-01 1:41PM EDT | 75.00 | 80.77 | 97.45 | 98.30 | 0.00 | - | 1 | 301 | 107.32% |
| GOOGL240621C00076000 | 2024-03-14 1:32PM EDT | 76.00 | 67.60 | 82.20 | 82.85 | 0.00 | - | 20 | 95 | 0.00% |
| GOOGL240621C00077000 | 2024-02-08 11:10AM EDT | 77.00 | 70.30 | 59.05 | 60.65 | 0.00 | - | 2 | 387 | 0.00% |
| GOOGL240621C00077500 | 2023-07-18 1:17PM EDT | 77.50 | 51.21 | 56.05 | 58.50 | 0.00 | - | 66 | 79 | 0.00% |
| GOOGL240621C00078000 | 2023-07-18 1:18PM EDT | 78.00 | 50.80 | 55.20 | 58.35 | 0.00 | - | 48 | 161 | 0.00% |
| GOOGL240621C00079000 | 2024-02-07 12:56PM EDT | 79.00 | 68.00 | 57.05 | 58.70 | 0.00 | - | 1 | 179 | 0.00% |
| GOOGL240621C00080000 | 2024-04-02 1:54PM EDT | 80.00 | 74.77 | 92.50 | 92.95 | 0.00 | - | 1 | 558 | 93.46% |
| GOOGL240621C00081000 | 2024-02-20 11:30AM EDT | 81.00 | 61.12 | 65.65 | 69.50 | 0.00 | - | 43 | 303 | 0.00% |
| GOOGL240621C00082000 | 2024-01-18 1:22PM EDT | 82.00 | 63.45 | 58.50 | 61.75 | 0.00 | - | 40 | 17 | 0.00% |
| GOOGL240621C00082500 | 2023-06-27 12:10PM EDT | 82.50 | 41.83 | 50.05 | 54.95 | 0.00 | - | 1 | 31 | 0.00% |
| GOOGL240621C00083000 | 2023-08-23 10:33AM EDT | 83.00 | 55.10 | 49.75 | 54.05 | 0.00 | - | 1 | 50 | 0.00% |
| GOOGL240621C00084000 | 2024-02-15 11:21AM EDT | 84.00 | 59.95 | 56.85 | 60.25 | 0.00 | - | 1 | 272 | 0.00% |
| GOOGL240621C00085000 | 2024-04-26 9:33AM EDT | 85.00 | 87.60 | 87.35 | 88.25 | +15.15 | +20.91% | 2 | 224 | 89.84% |
| GOOGL240621C00086000 | 2024-01-24 11:51AM EDT | 86.00 | 65.50 | 58.10 | 61.20 | 0.00 | - | 4 | 178 | 0.00% |
| GOOGL240621C00087000 | 2024-02-16 11:02AM EDT | 87.00 | 55.80 | 53.90 | 57.30 | 0.00 | - | 51 | 210 | 0.00% |
| GOOGL240621C00087500 | 2024-03-26 11:34AM EDT | 87.50 | 64.75 | 67.35 | 70.75 | 0.00 | - | 1 | 179 | 0.00% |
| GOOGL240621C00088000 | 2024-03-20 11:01AM EDT | 88.00 | 60.82 | 65.70 | 69.05 | 0.00 | - | 1 | 75 | 0.00% |
| GOOGL240621C00089000 | 2023-11-20 12:58PM EDT | 89.00 | 50.48 | 51.55 | 53.15 | 0.00 | - | 4 | 113 | 0.00% |
| GOOGL240621C00090000 | 2024-04-26 10:18AM EDT | 90.00 | 81.00 | 82.75 | 83.25 | +14.80 | +22.36% | 7 | 1,010 | 89.65% |
| GOOGL240621C00091000 | 2024-03-04 11:12AM EDT | 91.00 | 44.29 | 63.80 | 65.70 | 0.00 | - | 2 | 311 | 0.00% |
| GOOGL240621C00092000 | 2024-01-23 11:49AM EDT | 92.00 | 57.01 | 52.95 | 53.90 | 0.00 | - | 240 | 387 | 0.00% |
| GOOGL240621C00092500 | 2024-04-16 9:47AM EDT | 92.50 | 62.40 | 79.95 | 80.60 | 0.00 | - | 5 | 157 | 79.30% |
| GOOGL240621C00093000 | 2024-04-01 9:30AM EDT | 93.00 | 58.81 | 79.35 | 80.15 | 0.00 | - | 10 | 612 | 77.73% |
| GOOGL240621C00094000 | 2024-04-25 2:38PM EDT | 94.00 | 62.46 | 78.30 | 79.15 | 0.00 | - | 6 | 155 | 75.59% |
| GOOGL240621C00095000 | 2024-04-26 1:15PM EDT | 95.00 | 78.00 | 77.30 | 78.15 | +12.74 | +19.52% | 3 | 741 | 74.37% |
| GOOGL240621C00096000 | 2024-04-16 11:25AM EDT | 96.00 | 59.35 | 76.45 | 77.20 | 0.00 | - | 1 | 418 | 76.71% |
| GOOGL240621C00097000 | 2024-04-23 9:44AM EDT | 97.00 | 61.60 | 75.80 | 76.20 | 0.00 | - | 1 | 476 | 80.47% |
| GOOGL240621C00097500 | 2024-03-18 10:25AM EDT | 97.50 | 55.20 | 57.05 | 61.00 | 0.00 | - | 2 | 441 | 0.00% |
| GOOGL240621C00098000 | 2024-03-12 1:39PM EDT | 98.00 | 42.67 | 62.15 | 62.85 | 0.00 | - | 1 | 565 | 0.00% |
| GOOGL240621C00099000 | 2024-04-22 12:58PM EDT | 99.00 | 58.05 | 73.70 | 74.20 | 0.00 | - | 96 | 185 | 76.71% |
| GOOGL240621C00100000 | 2024-04-26 12:34PM EDT | 100.00 | 72.85 | 72.80 | 73.15 | +15.96 | +28.05% | 222 | 2,427 | 76.12% |
| GOOGL240621C00102500 | 2024-04-25 9:34AM EDT | 102.50 | 50.28 | 70.25 | 70.75 | 0.00 | - | 100 | 1,129 | 73.71% |
| GOOGL240621C00105000 | 2024-04-25 3:07PM EDT | 105.00 | 67.61 | 67.90 | 68.30 | +15.68 | +30.19% | 1 | 3,015 | 72.95% |
| GOOGL240621C00107500 | 2024-04-26 9:36AM EDT | 107.50 | 65.16 | 65.25 | 65.85 | +14.06 | +27.51% | 1 | 927 | 68.92% |
| GOOGL240621C00110000 | 2024-04-26 1:05PM EDT | 110.00 | 63.11 | 62.65 | 63.20 | +16.07 | +34.16% | 23 | 3,483 | 63.33% |
| GOOGL240621C00112500 | 2024-04-26 10:23AM EDT | 112.50 | 59.05 | 60.45 | 60.90 | +14.35 | +32.10% | 2 | 1,172 | 65.58% |
| GOOGL240621C00115000 | 2024-04-26 1:15PM EDT | 115.00 | 58.20 | 58.00 | 58.35 | +16.20 | +38.57% | 102 | 1,963 | 62.70% |
| GOOGL240621C00117500 | 2024-04-26 12:47PM EDT | 117.50 | 55.23 | 55.10 | 56.00 | +17.13 | +44.96% | 63 | 5,661 | 57.72% |
| GOOGL240621C00120000 | 2024-04-26 12:59PM EDT | 120.00 | 53.00 | 53.05 | 53.60 | +15.70 | +42.09% | 77 | 8,264 | 59.45% |
| GOOGL240621C00122500 | 2024-04-26 12:42PM EDT | 122.50 | 50.50 | 50.35 | 51.35 | +15.75 | +45.32% | 11 | 3,243 | 57.01% |
| GOOGL240621C00125000 | 2024-04-26 11:41AM EDT | 125.00 | 48.13 | 48.10 | 48.65 | +15.42 | +47.14% | 186 | 5,959 | 54.59% |
| GOOGL240621C00127500 | 2024-04-26 12:56PM EDT | 127.50 | 45.63 | 45.65 | 46.25 | +15.78 | +52.86% | 3 | 2,742 | 52.78% |
| GOOGL240621C00130000 | 2024-04-26 12:42PM EDT | 130.00 | 42.86 | 42.95 | 44.00 | +15.27 | +55.35% | 58 | 7,542 | 50.37% |
| GOOGL240621C00132500 | 2024-04-26 12:47PM EDT | 132.50 | 40.39 | 40.55 | 41.20 | +14.64 | +56.85% | 17 | 2,976 | 50.05% |
| GOOGL240621C00135000 | 2024-04-26 12:43PM EDT | 135.00 | 38.15 | 38.00 | 38.65 | +14.49 | +61.24% | 348 | 4,365 | 46.79% |
| GOOGL240621C00137500 | 2024-04-26 12:13PM EDT | 137.50 | 35.65 | 35.85 | 36.45 | +14.57 | +69.12% | 146 | 8,158 | 46.81% |
| GOOGL240621C00140000 | 2024-04-26 1:15PM EDT | 140.00 | 33.62 | 33.50 | 34.00 | +14.32 | +74.20% | 397 | 10,350 | 44.42% |
| GOOGL240621C00142500 | 2024-04-26 12:27PM EDT | 142.50 | 31.10 | 31.15 | 31.60 | +14.05 | +82.40% | 141 | 5,032 | 42.41% |
| GOOGL240621C00145000 | 2024-04-26 1:12PM EDT | 145.00 | 28.90 | 28.75 | 28.90 | +13.25 | +84.66% | 641 | 7,117 | 38.06% |
| GOOGL240621C00147500 | 2024-04-26 1:13PM EDT | 147.50 | 26.47 | 26.35 | 26.65 | +11.57 | +77.65% | 163 | 9,644 | 37.12% |
| GOOGL240621C00150000 | 2024-04-26 1:17PM EDT | 150.00 | 24.15 | 24.10 | 24.30 | +12.00 | +98.77% | 1,219 | 9,577 | 35.29% |
| GOOGL240621C00152500 | 2024-04-26 1:15PM EDT | 152.50 | 22.02 | 22.00 | 22.20 | +11.37 | +106.76% | 160 | 5,161 | 34.82% |
| GOOGL240621C00155000 | 2024-04-26 1:15PM EDT | 155.00 | 19.80 | 19.75 | 19.80 | +10.60 | +115.22% | 5,623 | 11,318 | 32.37% |
| GOOGL240621C00157500 | 2024-04-26 12:48PM EDT | 157.50 | 17.00 | 17.45 | 17.65 | +9.10 | +115.19% | 213 | 9,071 | 31.12% |
| GOOGL240621C00160000 | 2024-04-26 1:17PM EDT | 160.00 | 15.57 | 15.45 | 15.65 | +8.85 | +131.70% | 2,055 | 13,443 | 30.30% |
| GOOGL240621C00162500 | 2024-04-26 1:15PM EDT | 162.50 | 13.68 | 13.55 | 13.85 | +7.97 | +139.58% | 283 | 4,482 | 29.99% |
| GOOGL240621C00165000 | 2024-04-26 1:15PM EDT | 165.00 | 11.86 | 11.75 | 11.90 | +7.07 | +147.60% | 1,595 | 10,387 | 28.64% |
| GOOGL240621C00170000 | 2024-04-26 1:15PM EDT | 170.00 | 8.66 | 8.70 | 8.80 | +5.34 | +160.84% | 8,285 | 22,750 | 27.88% |
| GOOGL240621C00175000 | 2024-04-26 1:13PM EDT | 175.00 | 6.05 | 6.05 | 6.20 | +3.84 | +173.76% | 8,576 | 12,111 | 27.08% |
| GOOGL240621C00180000 | 2024-04-26 1:16PM EDT | 180.00 | 4.13 | 4.00 | 4.15 | +2.63 | +175.33% | 4,816 | 8,621 | 26.37% |
| GOOGL240621C00185000 | 2024-04-26 1:13PM EDT | 185.00 | 2.59 | 2.60 | 2.65 | +1.62 | +167.01% | 2,615 | 7,580 | 25.82% |
| GOOGL240621C00190000 | 2024-04-26 1:16PM EDT | 190.00 | 1.63 | 1.60 | 1.65 | +1.03 | +171.67% | 2,132 | 3,805 | 25.61% |
| GOOGL240621C00195000 | 2024-04-26 1:03PM EDT | 195.00 | 0.96 | 0.99 | 1.03 | +0.52 | +118.18% | 675 | 6,554 | 25.77% |
| GOOGL240621C00200000 | 2024-04-26 1:19PM EDT | 200.00 | 0.63 | 0.60 | 0.65 | +0.31 | +96.88% | 7,400 | 7,483 | 26.15% |
| GOOGL240621C00205000 | 2024-04-26 11:43AM EDT | 205.00 | 0.40 | 0.39 | 0.42 | +0.19 | +90.48% | 59 | 1,234 | 26.71% |
| GOOGL240621C00210000 | 2024-04-26 11:44AM EDT | 210.00 | 0.28 | 0.25 | 0.30 | +0.13 | +86.67% | 2,913 | 2,360 | 27.76% |
| GOOGL240621C00215000 | 2024-04-26 11:56AM EDT | 215.00 | 0.20 | 0.18 | 0.21 | +0.09 | +81.82% | 169 | 1,345 | 28.61% |
| GOOGL240621C00220000 | 2024-04-26 1:19PM EDT | 220.00 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 1,473 | 1,866 | 29.49% |
| GOOGL240621C00225000 | 2024-04-26 12:03PM EDT | 225.00 | 0.10 | 0.10 | 0.12 | +0.02 | +25.00% | 139 | 13,495 | 30.76% |
| GOOGL240621C00230000 | 2024-04-26 1:16PM EDT | 230.00 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 242 | 1,155 | 31.64% |
| GOOGL240621C00235000 | 2024-04-26 1:15PM EDT | 235.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 2 | 894 | 33.11% |
| GOOGL240621C00240000 | 2024-04-26 10:02AM EDT | 240.00 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 60 | 1,678 | 34.57% |
| GOOGL240621C00245000 | 2024-04-26 10:55AM EDT | 245.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 1 | 253 | 36.91% |
| GOOGL240621C00250000 | 2024-04-26 11:26AM EDT | 250.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 38 | 410 | 36.72% |
| GOOGL240621C00255000 | 2024-04-25 10:08AM EDT | 255.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 1,457 | 37.50% |
| GOOGL240621C00260000 | 2024-04-26 10:03AM EDT | 260.00 | 0.05 | 0.00 | 0.04 | +0.04 | +400.00% | 2 | 1,512 | 39.06% |
| GOOGL240621C00265000 | 2024-04-23 9:30AM EDT | 265.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5,559 | 39.45% |
| GOOGL240621C01120000 | 2022-07-05 2:22PM EDT | 1,120.00 | 1,233.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOGL240621C01200000 | 2022-07-15 10:13AM EDT | 1,200.00 | 1,173.55 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| GOOGL240621C01250000 | 2022-06-21 1:40PM EDT | 1,250.00 | 1,133.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL240621C01280000 | 2022-06-23 2:50PM EDT | 1,280.00 | 1,092.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240621C01300000 | 2022-06-21 10:41AM EDT | 1,300.00 | 1,085.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240621C01350000 | 2022-06-21 10:40AM EDT | 1,350.00 | 1,048.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240621C01400000 | 2022-06-17 12:06PM EDT | 1,400.00 | 911.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240621C01450000 | 2022-06-21 9:56AM EDT | 1,450.00 | 956.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240621C01500000 | 2022-07-06 2:51PM EDT | 1,500.00 | 979.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOGL240621C01550000 | 2022-06-21 12:55PM EDT | 1,550.00 | 907.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOGL240621C01600000 | 2022-06-21 10:38AM EDT | 1,600.00 | 866.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240621C01650000 | 2022-06-17 12:09PM EDT | 1,650.00 | 739.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240621C01660000 | 2022-06-30 10:46AM EDT | 1,660.00 | 750.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL240621C01700000 | 2022-07-13 2:26PM EDT | 1,700.00 | 793.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOGL240621C01750000 | 2022-06-17 1:51PM EDT | 1,750.00 | 699.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| GOOGL240621C01800000 | 2022-06-21 10:26AM EDT | 1,800.00 | 729.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GOOGL240621C01850000 | 2022-07-11 12:54PM EDT | 1,850.00 | 764.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL240621C01860000 | 2022-06-30 10:10AM EDT | 1,860.00 | 610.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL240621C01900000 | 2022-07-15 3:49PM EDT | 1,900.00 | 649.81 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| GOOGL240621C01920000 | 2022-07-11 1:51PM EDT | 1,920.00 | 720.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GOOGL240621C01950000 | 2022-07-15 3:49PM EDT | 1,950.00 | 619.36 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| GOOGL240621C01980000 | 2022-06-23 1:46PM EDT | 1,980.00 | 592.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL240621C02000000 | 2022-07-15 2:51PM EDT | 2,000.00 | 595.00 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 50.00% |
| GOOGL240621C02050000 | 2022-07-14 2:34PM EDT | 2,050.00 | 555.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOGL240621C02100000 | 2022-07-13 11:31AM EDT | 2,100.00 | 560.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GOOGL240621C02150000 | 2022-07-12 2:29PM EDT | 2,150.00 | 568.41 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOGL240621C02200000 | 2022-07-15 10:13AM EDT | 2,200.00 | 493.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GOOGL240621C02250000 | 2022-07-13 3:25PM EDT | 2,250.00 | 470.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| GOOGL240621C02300000 | 2022-07-15 11:46AM EDT | 2,300.00 | 445.50 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 50.00% |
| GOOGL240621C02350000 | 2022-07-14 10:30AM EDT | 2,350.00 | 390.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| GOOGL240621C02400000 | 2022-07-15 1:40PM EDT | 2,400.00 | 396.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| GOOGL240621C02450000 | 2022-07-11 10:26AM EDT | 2,450.00 | 439.72 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| GOOGL240621C02500000 | 2022-07-13 2:20PM EDT | 2,500.00 | 356.41 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOGL240621C02600000 | 2022-07-14 10:33AM EDT | 2,600.00 | 293.60 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| GOOGL240621C02650000 | 2022-07-15 10:11AM EDT | 2,650.00 | 302.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOGL240621C02700000 | 2022-06-23 12:29PM EDT | 2,700.00 | 286.64 | 0.00 | 0.00 | 0.00 | - | - | 32 | 50.00% |
| GOOGL240621C02800000 | 2022-07-13 3:45PM EDT | 2,800.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOGL240621C02950000 | 2022-06-22 11:45AM EDT | 2,950.00 | 226.22 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| GOOGL240621C03000000 | 2022-07-15 3:53PM EDT | 3,000.00 | 193.00 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| GOOGL240621C03050000 | 2022-07-14 1:40PM EDT | 3,050.00 | 178.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOGL240621C03100000 | 2022-07-15 3:46PM EDT | 3,100.00 | 174.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| GOOGL240621C03150000 | 2022-07-15 12:49PM EDT | 3,150.00 | 164.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOGL240621C03200000 | 2022-07-15 3:11PM EDT | 3,200.00 | 152.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| GOOGL240621C03250000 | 2022-07-08 1:53PM EDT | 3,250.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOGL240621C03300000 | 2022-07-01 2:38PM EDT | 3,300.00 | 111.34 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOGL240621C03400000 | 2022-07-15 2:45PM EDT | 3,400.00 | 121.40 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| GOOGL240621C03500000 | 2022-07-14 3:39PM EDT | 3,500.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00005000 | 2024-02-26 10:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 275.00% |
| GOOGL240621P00040000 | 2024-01-31 1:34PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 799 | 50.00% |
| GOOGL240621P00045000 | 2024-02-07 11:55AM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,164 | 116.41% |
| GOOGL240621P00050000 | 2024-01-31 12:32PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,757 | 50.00% |
| GOOGL240621P00055000 | 2024-03-05 12:23PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 7,078 | 93.75% |
| GOOGL240621P00056000 | 2024-01-08 4:13PM EDT | 56.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 8 | 1,027 | 98.44% |
| GOOGL240621P00057000 | 2024-04-22 3:36PM EDT | 57.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,449 | 90.63% |
| GOOGL240621P00058000 | 2024-02-14 3:20PM EDT | 58.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 14 | 1,161 | 95.31% |
| GOOGL240621P00059000 | 2024-01-08 12:52PM EDT | 59.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 1,422 | 97.27% |
| GOOGL240621P00060000 | 2024-04-04 11:21AM EDT | 60.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 1,732 | 87.50% |
| GOOGL240621P00061000 | 2024-01-16 12:54PM EDT | 61.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 1,024 | 106.64% |
| GOOGL240621P00062000 | 2024-02-13 11:12AM EDT | 62.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 946 | 91.41% |
| GOOGL240621P00062500 | 2023-11-29 4:54PM EDT | 62.50 | 0.14 | 0.08 | 0.10 | 0.00 | - | 11 | 693 | 103.71% |
| GOOGL240621P00063000 | 2023-12-19 2:57PM EDT | 63.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 2 | 375 | 99.22% |
| GOOGL240621P00064000 | 2024-01-08 2:24PM EDT | 64.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 6 | 400 | 91.41% |
| GOOGL240621P00065000 | 2024-04-04 3:11PM EDT | 65.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4,099 | 85.16% |
| GOOGL240621P00066000 | 2024-02-15 12:17PM EDT | 66.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 28 | 4,041 | 87.50% |
| GOOGL240621P00067000 | 2024-04-09 2:36PM EDT | 67.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 904 | 78.13% |
| GOOGL240621P00067500 | 2024-03-04 10:52AM EDT | 67.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2,083 | 84.38% |
| GOOGL240621P00068000 | 2024-02-27 3:42PM EDT | 68.00 | 0.05 | 0.00 | 2.09 | 0.00 | - | 13 | 475 | 138.28% |
| GOOGL240621P00069000 | 2024-02-26 3:25PM EDT | 69.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 3,254 | 83.59% |
| GOOGL240621P00070000 | 2024-04-19 9:58AM EDT | 70.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 6,502 | 75.00% |
| GOOGL240621P00071000 | 2024-01-25 11:15AM EDT | 71.00 | 0.09 | 0.02 | 0.06 | 0.00 | - | 3 | 2,232 | 83.59% |
| GOOGL240621P00072000 | 2024-04-19 10:55AM EDT | 72.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 652 | 71.88% |
| GOOGL240621P00072500 | 2024-01-30 2:57PM EDT | 72.50 | 0.07 | 0.03 | 0.07 | 0.00 | - | 20 | 836 | 83.59% |
| GOOGL240621P00073000 | 2024-02-26 3:24PM EDT | 73.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 1,256 | 80.08% |
| GOOGL240621P00074000 | 2024-01-24 10:30AM EDT | 74.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | 6 | 1,413 | 81.64% |
| GOOGL240621P00075000 | 2024-04-24 3:50PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3,818 | 75.00% |
| GOOGL240621P00076000 | 2024-02-12 10:30AM EDT | 76.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 1 | 1,159 | 81.64% |
| GOOGL240621P00077000 | 2024-02-26 3:33PM EDT | 77.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 631 | 76.17% |
| GOOGL240621P00077500 | 2024-02-05 4:47PM EDT | 77.50 | 0.09 | 0.10 | 0.13 | 0.00 | - | 16 | 653 | 85.35% |
| GOOGL240621P00078000 | 2024-04-26 1:01PM EDT | 78.00 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 7 | 565 | 70.31% |
| GOOGL240621P00079000 | 2024-03-26 11:40AM EDT | 79.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1,283 | 77.34% |
| GOOGL240621P00080000 | 2024-04-26 10:24AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 2,818 | 64.06% |
| GOOGL240621P00081000 | 2024-04-26 9:58AM EDT | 81.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 676 | 65.63% |
| GOOGL240621P00082000 | 2024-04-25 9:43AM EDT | 82.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 2,496 | 64.06% |
| GOOGL240621P00082500 | 2024-03-26 11:58AM EDT | 82.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 1,083 | 71.88% |
| GOOGL240621P00083000 | 2024-04-25 11:02AM EDT | 83.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 796 | 63.28% |
| GOOGL240621P00084000 | 2024-01-12 11:03AM EDT | 84.00 | 0.26 | 0.06 | 0.10 | 0.00 | - | 1 | 904 | 74.02% |
| GOOGL240621P00085000 | 2024-04-26 10:24AM EDT | 85.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 22 | 4,302 | 59.38% |
| GOOGL240621P00086000 | 2024-04-26 10:22AM EDT | 86.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 230 | 903 | 62.11% |
| GOOGL240621P00087000 | 2024-04-26 10:29AM EDT | 87.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 130 | 6,611 | 62.50% |
| GOOGL240621P00087500 | 2024-04-26 10:27AM EDT | 87.50 | 0.03 | 0.05 | 0.04 | -0.04 | -57.14% | 350 | 770 | 65.63% |
| GOOGL240621P00088000 | 2024-04-26 9:54AM EDT | 88.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 1,225 | 1,981 | 61.33% |
| GOOGL240621P00089000 | 2024-04-24 12:36PM EDT | 89.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 100 | 920 | 61.72% |
| GOOGL240621P00090000 | 2024-04-26 10:10AM EDT | 90.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 81 | 11,465 | 60.55% |
| GOOGL240621P00091000 | 2024-04-05 1:23PM EDT | 91.00 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 10 | 783 | 59.77% |
| GOOGL240621P00092000 | 2024-04-26 10:13AM EDT | 92.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 460 | 1,129 | 59.77% |
| GOOGL240621P00092500 | 2024-04-26 10:18AM EDT | 92.50 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 91 | 1,794 | 59.18% |
| GOOGL240621P00093000 | 2024-04-05 1:23PM EDT | 93.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | 150 | 986 | 59.38% |
| GOOGL240621P00094000 | 2024-03-07 4:58PM EDT | 94.00 | 0.34 | 0.07 | 0.15 | 0.00 | - | 20 | 1,472 | 65.82% |
| GOOGL240621P00095000 | 2024-04-26 11:44AM EDT | 95.00 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 3 | 11,749 | 56.64% |
| GOOGL240621P00096000 | 2024-03-21 12:27PM EDT | 96.00 | 0.14 | 0.09 | 0.15 | 0.00 | - | 7 | 1,471 | 64.45% |
| GOOGL240621P00097000 | 2024-04-19 10:41AM EDT | 97.00 | 0.13 | 0.03 | 0.07 | 0.00 | - | 10 | 1,611 | 57.03% |
| GOOGL240621P00097500 | 2024-04-15 2:37PM EDT | 97.50 | 0.12 | 0.03 | 0.07 | 0.00 | - | 4 | 1,740 | 56.64% |
| GOOGL240621P00098000 | 2024-03-12 3:59PM EDT | 98.00 | 0.33 | 0.09 | 0.13 | 0.00 | - | 4 | 1,166 | 61.72% |
| GOOGL240621P00099000 | 2024-03-19 11:03AM EDT | 99.00 | 0.19 | 0.10 | 0.15 | 0.00 | - | 5 | 1,392 | 61.72% |
| GOOGL240621P00100000 | 2024-04-26 10:14AM EDT | 100.00 | 0.04 | 0.04 | 0.07 | -0.06 | -60.00% | 26 | 16,440 | 54.88% |
| GOOGL240621P00102500 | 2024-04-26 9:30AM EDT | 102.50 | 0.09 | 0.03 | 0.09 | -0.09 | -50.00% | 5 | 4,065 | 53.13% |
| GOOGL240621P00105000 | 2024-04-26 12:38PM EDT | 105.00 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 15 | 3,650 | 51.37% |
| GOOGL240621P00107500 | 2024-04-26 9:30AM EDT | 107.50 | 0.10 | 0.06 | 0.10 | -0.14 | -58.33% | 5 | 2,297 | 50.39% |
| GOOGL240621P00110000 | 2024-04-26 11:24AM EDT | 110.00 | 0.07 | 0.06 | 0.10 | -0.13 | -65.00% | 26 | 12,170 | 49.61% |
| GOOGL240621P00112500 | 2024-04-26 12:37PM EDT | 112.50 | 0.07 | 0.07 | 0.11 | -0.17 | -70.83% | 79 | 4,704 | 47.95% |
| GOOGL240621P00115000 | 2024-04-26 1:03PM EDT | 115.00 | 0.09 | 0.08 | 0.10 | -0.18 | -69.23% | 54 | 5,888 | 45.12% |
| GOOGL240621P00117500 | 2024-04-26 9:30AM EDT | 117.50 | 0.11 | 0.09 | 0.13 | -0.22 | -66.67% | 9 | 7,747 | 44.53% |
| GOOGL240621P00120000 | 2024-04-26 12:53PM EDT | 120.00 | 0.11 | 0.10 | 0.14 | -0.29 | -72.50% | 141 | 14,907 | 42.87% |
| GOOGL240621P00122500 | 2024-04-26 12:18PM EDT | 122.50 | 0.13 | 0.12 | 0.15 | -0.32 | -71.11% | 10 | 6,639 | 41.11% |
| GOOGL240621P00125000 | 2024-04-26 12:13PM EDT | 125.00 | 0.16 | 0.15 | 0.16 | -0.42 | -72.41% | 90 | 10,439 | 39.36% |
| GOOGL240621P00127500 | 2024-04-26 12:16PM EDT | 127.50 | 0.18 | 0.16 | 0.19 | -0.57 | -76.00% | 47 | 5,577 | 38.18% |
| GOOGL240621P00130000 | 2024-04-26 1:12PM EDT | 130.00 | 0.20 | 0.19 | 0.21 | -0.71 | -78.02% | 676 | 14,313 | 36.67% |
| GOOGL240621P00132500 | 2024-04-26 12:39PM EDT | 132.50 | 0.23 | 0.22 | 0.24 | -0.84 | -78.50% | 64 | 4,266 | 35.30% |
| GOOGL240621P00135000 | 2024-04-26 1:07PM EDT | 135.00 | 0.26 | 0.25 | 0.28 | -1.15 | -81.56% | 1,103 | 8,342 | 34.08% |
| GOOGL240621P00137500 | 2024-04-26 12:27PM EDT | 137.50 | 0.31 | 0.30 | 0.33 | -1.43 | -82.18% | 956 | 5,995 | 32.91% |
| GOOGL240621P00140000 | 2024-04-26 1:15PM EDT | 140.00 | 0.37 | 0.36 | 0.39 | -1.78 | -82.79% | 628 | 14,015 | 31.74% |
| GOOGL240621P00142500 | 2024-04-26 12:48PM EDT | 142.50 | 0.46 | 0.43 | 0.48 | -2.22 | -82.84% | 160 | 3,942 | 30.81% |
| GOOGL240621P00145000 | 2024-04-26 1:01PM EDT | 145.00 | 0.54 | 0.53 | 0.56 | -2.76 | -83.64% | 556 | 6,276 | 29.54% |
| GOOGL240621P00147500 | 2024-04-26 12:57PM EDT | 147.50 | 0.70 | 0.65 | 0.69 | -3.30 | -82.50% | 248 | 1,868 | 28.64% |
| GOOGL240621P00150000 | 2024-04-26 1:06PM EDT | 150.00 | 0.84 | 0.81 | 0.85 | -4.01 | -82.68% | 2,510 | 6,618 | 27.72% |
| GOOGL240621P00152500 | 2024-04-26 1:11PM EDT | 152.50 | 1.05 | 1.02 | 1.06 | -4.82 | -82.11% | 612 | 3,810 | 26.92% |
| GOOGL240621P00155000 | 2024-04-26 1:14PM EDT | 155.00 | 1.33 | 1.29 | 1.34 | -5.60 | -80.81% | 846 | 3,233 | 26.26% |
| GOOGL240621P00157500 | 2024-04-26 12:50PM EDT | 157.50 | 1.74 | 1.65 | 1.69 | -6.46 | -78.78% | 1,403 | 2,440 | 25.61% |
| GOOGL240621P00160000 | 2024-04-26 1:08PM EDT | 160.00 | 2.11 | 2.09 | 2.17 | -7.40 | -77.81% | 3,780 | 1,491 | 25.23% |
| GOOGL240621P00162500 | 2024-04-26 1:14PM EDT | 162.50 | 2.69 | 2.65 | 2.72 | -8.55 | -76.07% | 501 | 156 | 24.71% |
| GOOGL240621P00165000 | 2024-04-26 1:03PM EDT | 165.00 | 3.42 | 3.35 | 3.45 | -9.33 | -73.18% | 3,543 | 539 | 24.46% |
| GOOGL240621P00170000 | 2024-04-26 1:14PM EDT | 170.00 | 5.20 | 5.15 | 5.25 | -11.19 | -68.27% | 1,377 | 182 | 23.69% |
| GOOGL240621P00175000 | 2024-04-26 1:11PM EDT | 175.00 | 7.60 | 7.55 | 7.70 | -12.89 | -62.91% | 534 | 159 | 23.13% |
| GOOGL240621P00180000 | 2024-04-26 12:36PM EDT | 180.00 | 10.80 | 10.60 | 10.75 | -13.72 | -55.95% | 96 | 32 | 22.51% |
| GOOGL240621P00185000 | 2024-04-26 11:26AM EDT | 185.00 | 14.81 | 14.20 | 14.40 | -14.54 | -49.54% | 48 | 17 | 21.99% |
| GOOGL240621P00190000 | 2024-04-26 10:10AM EDT | 190.00 | 19.64 | 18.35 | 18.50 | -15.36 | -43.89% | 12 | 29 | 21.25% |
| GOOGL240621P00195000 | 2024-04-25 3:43PM EDT | 195.00 | 38.89 | 22.70 | 23.30 | 0.00 | - | 24 | 20 | 23.49% |
| GOOGL240621P00200000 | 2024-02-07 11:35AM EDT | 200.00 | 55.00 | 63.30 | 65.65 | 0.00 | - | 9 | 0 | 172.09% |
| GOOGL240621P00205000 | 2023-09-20 11:03AM EDT | 205.00 | 68.70 | 67.00 | 71.85 | 0.00 | - | - | 0 | 177.12% |
| GOOGL240621P00210000 | 2023-05-16 10:14AM EDT | 210.00 | 92.00 | 85.60 | 87.60 | 0.00 | - | 5 | 0 | 227.50% |
| GOOGL240621P00215000 | 2023-01-31 2:49PM EDT | 215.00 | 117.30 | 121.45 | 124.35 | 0.00 | - | 2 | 0 | 356.84% |
| GOOGL240621P00220000 | 2023-05-22 9:34AM EDT | 220.00 | 94.80 | 96.35 | 100.65 | 0.00 | - | 5 | 0 | 243.79% |
| GOOGL240621P00225000 | 2023-05-15 10:35AM EDT | 225.00 | 107.20 | 100.05 | 103.45 | 0.00 | - | 5 | 0 | 241.49% |
| GOOGL240621P00230000 | 2024-03-15 9:46AM EDT | 230.00 | 87.17 | 71.80 | 72.75 | 0.00 | - | - | 0 | 116.87% |
| GOOGL240621P00235000 | 2024-03-14 10:00AM EDT | 235.00 | 93.73 | 76.90 | 77.70 | 0.00 | - | 3 | 0 | 120.80% |
| GOOGL240621P00255000 | 2024-03-21 9:46AM EDT | 255.00 | 105.08 | 98.85 | 102.80 | 0.00 | - | - | 0 | 148.91% |
| GOOGL240621P00260000 | 2024-03-18 9:45AM EDT | 260.00 | 107.94 | 104.20 | 104.85 | 0.00 | - | 3 | 0 | 147.00% |
| GOOGL240621P00265000 | 2024-02-26 10:30AM EDT | 265.00 | 122.64 | 113.90 | 117.50 | 0.00 | - | 1 | 0 | 174.33% |
| GOOGL240621P01120000 | 2022-07-06 2:37PM EDT | 1,120.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240621P01140000 | 2022-07-13 9:30AM EDT | 1,140.00 | 37.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL240621P01160000 | 2022-07-13 3:55PM EDT | 1,160.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL240621P01180000 | 2022-07-08 12:13PM EDT | 1,180.00 | 34.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240621P01200000 | 2022-07-13 2:03PM EDT | 1,200.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240621P01220000 | 2022-07-13 2:01PM EDT | 1,220.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240621P01400000 | 2022-07-15 2:19PM EDT | 1,400.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOGL240621P01460000 | 2022-07-06 9:41AM EDT | 1,460.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240621P01480000 | 2022-07-06 9:41AM EDT | 1,480.00 | 89.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL240621P01500000 | 2022-07-07 12:18PM EDT | 1,500.00 | 83.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL240621P01520000 | 2022-07-07 12:18PM EDT | 1,520.00 | 86.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240621P01540000 | 2022-07-07 12:18PM EDT | 1,540.00 | 89.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240621P01550000 | 2022-07-07 12:18PM EDT | 1,550.00 | 92.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240621P01600000 | 2022-07-05 3:06PM EDT | 1,600.00 | 117.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240621P01700000 | 2022-06-17 3:59PM EDT | 1,700.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL240621P01800000 | 2022-07-15 9:42AM EDT | 1,800.00 | 164.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240621P01850000 | 2022-06-28 11:41AM EDT | 1,850.00 | 178.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GOOGL240621P01860000 | 2022-07-07 3:50PM EDT | 1,860.00 | 161.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240621P01880000 | 2022-07-05 2:44PM EDT | 1,880.00 | 192.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240621P01900000 | 2022-07-15 11:36AM EDT | 1,900.00 | 193.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL240621P01950000 | 2022-07-15 2:57PM EDT | 1,950.00 | 214.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL240621P01980000 | 2022-07-15 9:43AM EDT | 1,980.00 | 224.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL240621P02000000 | 2022-07-15 3:58PM EDT | 2,000.00 | 232.70 | 0.00 | 0.00 | 0.00 | - | 134 | 128 | 0.00% |
| GOOGL240621P02100000 | 2022-07-13 3:46PM EDT | 2,100.00 | 277.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL240621P02150000 | 2022-07-05 1:00PM EDT | 2,150.00 | 312.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL240621P02200000 | 2022-07-12 1:28PM EDT | 2,200.00 | 297.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOGL240621P02250000 | 2022-07-14 2:22PM EDT | 2,250.00 | 351.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL240621P02300000 | 2022-07-14 2:22PM EDT | 2,300.00 | 377.25 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL240621P02400000 | 2022-06-24 9:41AM EDT | 2,400.00 | 395.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| GOOGL240621P02500000 | 2022-06-30 9:50AM EDT | 2,500.00 | 514.58 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240621P02600000 | 2022-06-30 9:52AM EDT | 2,600.00 | 585.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240621P02900000 | 2022-06-28 2:17PM EDT | 2,900.00 | 744.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240621P03000000 | 2022-06-30 9:30AM EDT | 3,000.00 | 850.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
