Deutsche Märkte öffnen in 7 Stunden 34 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
107,74+7,31 (+7,28%)
Börsenschluss: 04:00PM EST
103,49 -4,25 (-3,94%)
Nachbörse: 07:26PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240621C000450002023-02-02 9:37AM EST45.0064.4564.0069.00+10.88+20.31%22868.40%
GOOGL240621C000500002023-02-02 10:12AM EST50.0060.5059.5064.50+6.00+11.01%114964.09%
GOOGL240621C000550002023-02-02 3:19PM EST55.0056.8555.0060.00+8.85+18.44%225459.97%
GOOGL240621C000560002023-01-11 12:21PM EST56.0040.8054.5059.000.00-124059.85%
GOOGL240621C000570002022-11-28 10:17AM EST57.0046.4836.3537.100.00-2760.00%
GOOGL240621C000580002022-12-05 2:30PM EST58.0048.1836.4038.750.00-21150.00%
GOOGL240621C000590002022-11-28 10:11AM EST59.0045.2134.6035.650.00-321170.00%
GOOGL240621C000600002023-02-02 3:59PM EST60.0053.1051.0055.50+9.35+21.37%250757.03%
GOOGL240621C000610002022-11-08 11:18AM EST61.0037.8539.9541.100.00-62360.00%
GOOGL240621C000620002023-01-31 3:56PM EST62.0043.2049.0054.000.00-15655.64%
GOOGL240621C000625002023-01-23 1:30PM EST62.5043.9048.5053.500.00-26455.04%
GOOGL240621C000630002022-12-13 11:41AM EST63.0042.7534.8036.650.00-5140.00%
GOOGL240621C000640002022-11-28 10:10AM EST64.0041.1031.2031.950.00-61580.00%
GOOGL240621C000650002023-01-31 2:20PM EST65.0039.8046.5050.500.00-197352.16%
GOOGL240621C000660002023-02-02 2:45PM EST66.0046.5045.5050.50+7.24+18.44%23252.86%
GOOGL240621C000670002022-12-05 2:30PM EST67.0041.1129.7032.100.00-21180.00%
GOOGL240621C000675002022-11-30 1:58PM EST67.5040.0029.9031.100.00-1030.00%
GOOGL240621C000680002023-01-13 2:27PM EST68.0032.2044.7049.000.00-23453.54%
GOOGL240621C000690002023-01-06 11:02AM EST69.0027.6343.0048.000.00-255151.20%
GOOGL240621C000700002023-02-02 3:01PM EST70.0043.0542.5047.50+5.85+15.73%111851.75%
GOOGL240621C000710002023-01-27 3:28PM EST71.0036.8041.5046.500.00-21550.62%
GOOGL240621C000720002023-01-12 9:58AM EST72.0028.6541.0045.500.00-113650.31%
GOOGL240621C000725002023-02-02 10:33AM EST72.5042.2340.5045.50+14.53+52.45%14050.54%
GOOGL240621C000730002023-02-02 12:10PM EST73.0041.0040.0045.00+12.70+44.88%12657.63%
GOOGL240621C000740002022-11-28 2:15PM EST74.0033.0723.7024.900.00-721310.00%
GOOGL240621C000750002023-01-30 9:30AM EST75.0032.0038.9042.450.00-219453.60%
GOOGL240621C000760002023-01-30 2:31PM EST76.0030.9037.5041.650.00-46753.02%
GOOGL240621C000770002023-01-27 2:36PM EST77.0032.6937.0042.000.00-439455.69%
GOOGL240621C000775002023-01-13 10:11AM EST77.5025.5536.5041.500.00-26955.09%
GOOGL240621C000780002023-01-26 11:52AM EST78.0028.5736.0041.000.00-221854.50%
GOOGL240621C000790002023-01-30 3:00PM EST79.0028.6935.0038.000.00-42547.78%
GOOGL240621C000800002023-02-02 3:57PM EST80.0036.7034.5039.50+9.10+32.97%637453.50%
GOOGL240621C000810002023-01-26 12:20PM EST81.0027.0033.5038.500.00-2811952.33%
GOOGL240621C000820002023-02-02 11:17AM EST82.0034.6033.0038.00+8.39+32.01%27852.48%
GOOGL240621C000825002023-01-26 12:14PM EST82.5026.0832.5037.500.00-363151.89%
GOOGL240621C000830002023-02-02 11:20AM EST83.0033.5532.0037.00+7.89+30.75%206951.31%
GOOGL240621C000840002023-01-26 12:17PM EST84.0024.9631.5036.500.00-514651.43%
GOOGL240621C000850002023-02-02 11:27AM EST85.0032.7030.5035.50+6.20+23.40%113150.28%
GOOGL240621C000860002023-01-26 12:18PM EST86.0023.6030.0035.000.00-5412650.37%
GOOGL240621C000870002023-02-02 2:54PM EST87.0029.6029.6532.00+4.49+17.88%516644.28%
GOOGL240621C000875002023-02-01 11:13AM EST87.5023.2929.0034.000.00-214249.86%
GOOGL240621C000880002023-02-01 1:19PM EST88.0023.6328.5033.500.00-14249.28%
GOOGL240621C000890002023-02-01 10:33AM EST89.0029.0028.0033.00+6.05+26.36%611749.33%
GOOGL240621C000900002023-02-02 11:57AM EST90.0028.7027.0032.00+6.23+27.73%735048.17%
GOOGL240621C000910002023-02-02 1:45PM EST91.0028.2826.5031.50+7.93+38.97%224548.19%
GOOGL240621C000920002023-02-01 10:59AM EST92.0020.4526.0030.500.00-119747.04%
GOOGL240621C000925002023-02-01 10:49AM EST92.5020.4926.2030.500.00-113747.62%
GOOGL240621C000930002023-02-02 10:24AM EST93.0027.1425.0030.00+6.93+34.29%164047.04%
GOOGL240621C000940002023-02-02 11:40AM EST94.0026.1024.5029.50+6.42+32.62%524147.02%
GOOGL240621C000950002023-02-02 1:57PM EST95.0026.0024.0028.50+7.20+38.30%971245.86%
GOOGL240621C000960002023-02-02 11:05AM EST96.0024.9723.0028.00+6.64+36.22%216145.82%
GOOGL240621C000970002023-02-02 2:13PM EST97.0024.2922.5027.50+6.32+35.17%752545.76%
GOOGL240621C000975002023-02-02 12:22PM EST97.5023.5322.0027.00+6.18+35.62%841545.18%
GOOGL240621C000980002023-02-02 11:35AM EST98.0023.8022.0027.00+5.35+29.00%6138745.69%
GOOGL240621C000990002023-02-02 1:20PM EST99.0023.3523.5026.00+6.32+37.11%2227044.52%
GOOGL240621C001000002023-02-02 2:36PM EST100.0023.8520.5025.00+6.25+35.51%1252,10843.36%
GOOGL240621C001025002023-02-02 2:21PM EST102.5021.0219.0024.00+4.87+30.15%51049543.60%
GOOGL240621C001050002023-02-02 2:22PM EST105.0019.6717.5022.00+5.77+41.51%1,8351,13241.68%
GOOGL240621C001075002023-02-02 3:58PM EST107.5018.0016.5021.50+5.25+41.18%3451142.77%
GOOGL240621C001100002023-02-02 2:45PM EST110.0016.2515.0020.00+3.97+32.33%451,28241.73%
GOOGL240621C001125002023-02-02 1:39PM EST112.5015.7014.0018.50+5.62+55.75%1662640.62%
GOOGL240621C001150002023-02-02 3:45PM EST115.0014.5012.5015.50+4.85+50.26%7523,16736.46%
GOOGL240621C001175002023-02-02 11:37AM EST117.5013.1211.5014.25+4.52+52.56%13563535.71%
GOOGL240621C001200002023-02-02 3:59PM EST120.0012.9010.5013.50+5.05+64.33%2361,45535.85%
GOOGL240621C001225002023-02-02 3:26PM EST122.5011.409.5014.00+4.26+59.66%1591,13738.39%
GOOGL240621C001250002023-02-02 3:56PM EST125.0011.018.5012.95+4.01+57.29%1,0821,12637.78%
GOOGL240621C001275002023-02-02 3:19PM EST127.509.707.5012.50+3.90+67.24%1,40531138.29%
GOOGL240621C001300002023-02-02 3:56PM EST130.009.356.509.35+3.40+57.14%6151,20133.24%
GOOGL240621C001325002023-02-02 2:09PM EST132.508.226.0010.50+2.97+56.57%1537736.87%
GOOGL240621C001350002023-02-02 2:21PM EST135.007.527.008.15+2.77+58.32%10190033.18%
GOOGL240621C001375002023-02-02 1:47PM EST137.507.004.509.50+3.25+86.67%21125037.19%
GOOGL240621C001400002023-02-02 3:46PM EST140.006.704.007.00+2.70+67.50%2,0973,86832.92%
GOOGL240621C001425002023-02-02 1:36PM EST142.505.703.506.50+2.20+62.86%40877932.84%
GOOGL240621C001450002023-02-02 2:24PM EST145.005.123.407.50+2.36+85.51%4531,74936.11%
GOOGL240621C001475002023-02-02 1:40PM EST147.504.752.504.85+2.13+81.30%37057930.86%
GOOGL240621C001500002023-02-02 3:56PM EST150.004.683.904.75+2.20+88.71%4231,43031.52%
GOOGL240621C001525002023-02-02 1:42PM EST152.504.001.506.50+1.95+95.12%33789136.68%
GOOGL240621C001550002023-02-02 1:46PM EST155.003.702.065.00+1.80+94.74%2991,88133.89%
GOOGL240621C001575002023-02-02 3:48PM EST157.503.301.006.00+1.63+97.60%78183337.23%
GOOGL240621C001600002023-02-02 2:42PM EST160.002.850.504.50+1.43+100.70%46650634.23%
GOOGL240621C001625002023-02-02 1:42PM EST162.502.791.505.50+1.42+103.65%12621837.63%
GOOGL240621C001650002023-02-02 2:45PM EST165.002.600.003.15+1.46+128.07%33492531.87%
GOOGL240621C001700002023-02-02 3:37PM EST170.002.350.005.00+1.19+102.59%9319,34738.61%
GOOGL240621C001750002023-02-02 3:48PM EST175.001.811.542.00+0.91+101.11%9075230.56%
GOOGL240621C001800002023-02-02 2:39PM EST180.001.600.091.90+0.79+97.53%32,86231.37%
GOOGL240621C001850002023-02-02 2:30PM EST185.001.300.001.50+0.60+85.71%324330.76%
GOOGL240621C001900002023-02-02 1:39PM EST190.001.220.001.92+0.67+121.82%464833.72%
GOOGL240621C001950002023-02-02 1:48PM EST195.001.030.605.00+0.43+71.67%41,17345.18%
GOOGL240621C002000002023-02-02 3:47PM EST200.000.850.591.10+0.38+80.85%6511,65231.75%
GOOGL240621C002050002023-02-02 2:01PM EST205.000.940.041.42+0.51+118.60%212034.45%
GOOGL240621C002100002023-02-02 11:13AM EST210.000.690.502.10+0.29+72.50%546438.58%
GOOGL240621C002150002023-02-02 11:45AM EST215.000.660.261.18+0.35+112.90%3152334.94%
GOOGL240621C002200002023-02-02 2:24PM EST220.000.620.005.00+0.31+100.00%2247350.61%
GOOGL240621C002250002023-02-02 3:27PM EST225.000.540.230.86+0.20+58.82%4618,79134.52%
GOOGL240621C011200002022-07-05 1:22PM EST1,120.001,233.000.000.000.00-2225.00%
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
GOOGL240621P000450002023-02-01 1:01PM EST45.000.650.055.000.00-10945260.55%
GOOGL240621P000500002023-02-02 3:27PM EST50.000.670.650.80-0.08-10.67%201,77540.78%
GOOGL240621P000550002023-01-27 10:33AM EST55.001.220.904.950.00-27,26950.87%
GOOGL240621P000560002023-01-31 2:30PM EST56.001.390.241.890.00-21,18343.76%
GOOGL240621P000570002023-02-02 9:52AM EST57.001.170.305.00-0.31-20.95%25,03458.58%
GOOGL240621P000580002023-01-27 10:52AM EST58.001.500.652.060.00-5493742.85%
GOOGL240621P000590002023-01-26 1:06PM EST59.001.720.402.160.00-3219342.46%
GOOGL240621P000600002023-02-02 10:26AM EST60.001.361.205.00-0.43-24.02%21,67454.95%
GOOGL240621P000610002023-01-27 10:53AM EST61.001.830.002.360.00-261741.64%
GOOGL240621P000620002023-01-26 10:46AM EST62.002.110.592.460.00-1079641.21%
GOOGL240621P000625002023-01-30 10:35AM EST62.502.140.622.520.00-212841.04%
GOOGL240621P000630002023-01-27 10:53AM EST63.002.020.665.000.00-48751.50%
GOOGL240621P000640002023-01-25 3:09PM EST64.002.570.005.000.00-219950.39%
GOOGL240621P000650002023-01-31 12:58PM EST65.002.490.845.000.00-42,28549.29%
GOOGL240621P000660002023-02-01 10:06AM EST66.002.550.902.900.00-14,01239.56%
GOOGL240621P000670002023-02-01 1:55PM EST67.002.730.005.000.00-29647.14%
GOOGL240621P000675002023-02-01 1:52PM EST67.502.841.033.100.00-441839.06%
GOOGL240621P000680002023-02-01 10:21AM EST68.002.801.705.000.00-448446.09%
GOOGL240621P000690002023-02-01 1:51PM EST69.002.950.005.000.00-4235245.06%
GOOGL240621P000700002023-02-02 2:34PM EST70.002.400.005.00-0.90-27.27%21,94644.04%
GOOGL240621P000710002023-01-27 11:18AM EST71.003.201.383.600.00-214037.87%
GOOGL240621P000720002023-02-01 1:53PM EST72.003.501.515.000.00-322842.03%
GOOGL240621P000725002023-01-25 9:50AM EST72.504.071.563.800.00-409237.24%
GOOGL240621P000730002023-01-27 3:57PM EST73.003.510.503.900.00-29537.16%
GOOGL240621P000740002023-02-02 1:46PM EST74.003.071.744.05-0.48-13.52%228336.78%
GOOGL240621P000750002023-02-02 3:27PM EST75.003.001.874.20-1.07-26.29%451,30336.40%
GOOGL240621P000760002023-02-01 12:14PM EST76.004.052.305.500.00-727639.77%
GOOGL240621P000770002023-01-27 10:37AM EST77.004.431.006.000.00-49840.36%
GOOGL240621P000775002023-02-02 9:40AM EST77.503.541.006.00-1.57-30.72%531839.87%
GOOGL240621P000780002023-01-31 10:32AM EST78.004.851.006.000.00-215739.38%
GOOGL240621P000790002023-01-27 1:01PM EST79.004.693.506.000.00-81938.41%
GOOGL240621P000800002023-02-02 1:50PM EST80.003.852.956.50-1.05-21.43%11645438.91%
GOOGL240621P000810002023-01-26 3:56PM EST81.005.471.506.500.00-37213737.94%
GOOGL240621P000820002023-02-02 9:40AM EST82.004.452.006.50-1.40-23.93%518636.97%
GOOGL240621P000825002023-01-26 3:56PM EST82.505.962.007.000.00-244637.89%
GOOGL240621P000830002023-01-30 11:42AM EST83.006.132.007.000.00-134237.40%
GOOGL240621P000840002023-01-26 11:36AM EST84.006.702.005.950.00-275533.54%
GOOGL240621P000850002023-02-02 3:48PM EST85.005.023.506.15-1.38-21.56%3832,81533.16%
GOOGL240621P000860002023-02-02 11:37AM EST86.005.132.507.50-1.57-23.43%224835.82%
GOOGL240621P000870002023-01-25 9:51AM EST87.007.883.858.000.00-210336.13%
GOOGL240621P000875002023-01-23 12:12PM EST87.507.283.008.000.00-22135.63%
GOOGL240621P000880002023-02-02 10:37AM EST88.005.553.008.00-2.17-28.11%2048535.14%
GOOGL240621P000890002023-02-01 3:34PM EST89.007.103.508.500.00-278935.41%
GOOGL240621P000900002023-02-02 2:13PM EST90.006.113.506.65-1.99-24.57%114,40329.85%
GOOGL240621P000910002023-02-02 3:42PM EST91.006.544.909.00-1.06-13.95%135134.64%
GOOGL240621P000920002023-02-02 10:39AM EST92.006.585.208.05-2.22-25.23%435031.38%
GOOGL240621P000925002023-01-31 1:13PM EST92.509.155.409.000.00-2028033.14%
GOOGL240621P000930002023-01-25 9:48AM EST93.0010.365.359.500.00-218533.81%
GOOGL240621P000940002023-02-02 12:15PM EST94.006.755.008.55-3.15-31.82%421,15030.62%
GOOGL240621P000950002023-02-02 2:07PM EST95.007.887.008.90-1.72-17.92%1,5013,13130.45%
GOOGL240621P000960002023-01-27 11:15AM EST96.009.995.5010.500.00-492833.05%
GOOGL240621P000970002023-02-02 2:29PM EST97.008.656.5510.50-2.93-25.30%266332.03%
GOOGL240621P000975002023-01-26 10:16AM EST97.5011.856.0011.000.00-15499632.61%
GOOGL240621P000980002023-02-02 9:39AM EST98.008.306.0011.00-2.57-23.64%11,08732.09%
GOOGL240621P000990002023-02-02 1:35PM EST99.009.106.5010.35-2.81-23.59%293829.65%
GOOGL240621P001000002023-02-02 2:34PM EST100.009.508.5011.50-2.93-23.57%145,27531.09%
GOOGL240621P001025002023-02-02 11:28AM EST102.5010.007.5012.50-3.36-25.15%578530.54%
GOOGL240621P001050002023-02-02 3:34PM EST105.0011.138.5013.50-3.67-24.80%1148629.88%
GOOGL240621P001075002023-02-02 3:19PM EST107.5012.4510.0014.50-3.67-22.77%18983929.11%
GOOGL240621P001100002023-02-02 3:52PM EST110.0013.6511.0016.00-3.74-21.51%2161,38829.22%
GOOGL240621P001125002023-02-02 3:51PM EST112.5014.9513.5017.00-4.43-22.86%32961828.21%
GOOGL240621P001150002023-01-30 10:05AM EST115.0020.1513.5018.500.00-194528.06%
GOOGL240621P001175002023-02-02 11:00AM EST117.5017.1315.0019.50-4.73-21.64%10025126.80%
GOOGL240621P001200002023-02-02 3:58PM EST120.0018.8216.5021.00-5.20-21.65%81,07926.40%
GOOGL240621P001225002023-02-02 12:24PM EST122.5020.6418.6021.90-5.66-21.52%213024.64%
GOOGL240621P001250002023-02-02 3:45PM EST125.0022.2019.5024.50-4.15-15.75%1843626.25%
GOOGL240621P001275002023-01-30 12:33PM EST127.5030.9721.5026.000.00-1255325.46%
GOOGL240621P001300002023-02-02 11:37AM EST130.0025.7623.0028.00-7.73-23.08%233225.62%
GOOGL240621P001325002023-02-02 3:43PM EST132.5027.5525.0030.00-7.45-21.29%2423925.68%
GOOGL240621P001350002023-02-02 3:46PM EST135.0029.7027.0032.00-6.65-18.29%217925.64%
GOOGL240621P001375002023-02-02 1:33PM EST137.5031.8529.0034.00-16.83-34.57%2025.49%
GOOGL240621P001400002023-02-02 12:30PM EST140.0034.5531.5036.00-17.83-34.04%2025.24%
GOOGL240621P001425002022-12-21 9:41AM EST142.5053.6043.7545.300.00-4041.63%
GOOGL240621P001450002022-12-19 10:09AM EST145.0055.6052.2555.550.00-4055.11%
GOOGL240621P001475002023-02-02 3:46PM EST147.5040.7538.0043.00-18.95-31.74%345026.66%
GOOGL240621P001500002022-12-20 9:40AM EST150.0062.0056.2557.450.00-4053.08%
GOOGL240621P001525002022-11-22 2:33PM EST152.5056.7062.9066.100.00-180064.40%
GOOGL240621P001550002023-02-02 3:42PM EST155.0047.8545.0050.00-16.58-25.73%2027.66%
GOOGL240621P001575002022-09-30 9:19AM EST157.5059.8360.6061.800.00-2150.73%
GOOGL240621P001600002022-10-28 2:14PM EST160.0063.4861.8563.200.00-51049.31%
GOOGL240621P001625002022-08-22 11:40AM EST162.5048.6862.5063.850.00-10046.15%
GOOGL240621P001650002022-12-02 11:22AM EST165.0065.3074.7078.700.00-2068.48%
GOOGL240621P001700002022-09-21 1:50PM EST170.0068.2968.6570.400.00-2046.42%
GOOGL240621P001750002022-11-10 10:47AM EST175.0081.0081.3583.500.00-1063.16%
GOOGL240621P001800002023-02-01 3:50PM EST180.0079.5069.5074.500.00-1032.80%
GOOGL240621P001850002022-11-16 9:53AM EST185.0086.0093.6596.450.00-1071.55%
GOOGL240621P001900002022-10-13 2:37PM EST190.0090.9292.0595.250.00--059.54%
GOOGL240621P001950002022-10-19 10:54AM EST195.0094.1696.2099.200.00--058.75%
GOOGL240621P002000002022-10-21 10:01AM EST200.00101.12101.10104.350.00-4060.07%
GOOGL240621P002100002022-10-13 12:35PM EST210.00109.65111.60115.750.00-4064.62%
GOOGL240621P002150002023-01-31 1:49PM EST215.00117.30104.50109.500.00-2040.25%
GOOGL240621P002200002022-09-13 9:25AM EST220.00113.85122.95125.950.00-1068.62%
GOOGL240621P002250002023-01-04 3:42PM EST225.00137.60114.50119.500.00-1042.07%
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%