Deutsche Märkte öffnen in 9 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
175,90-0,50 (-0,28%)
Börsenschluss: 04:00PM EDT
175,90 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240621C000050002024-05-24 1:12PM EDT5.00170.050.000.000.00-100.00%
GOOGL240621C000250002024-04-22 1:39PM EDT25.00132.080.000.000.00--00.00%
GOOGL240621C000350002024-03-19 3:37PM EDT35.00112.23120.15122.500.00-210.00%
GOOGL240621C000400002024-04-26 9:33AM EDT40.00132.25133.95135.450.00-11590.00%
GOOGL240621C000450002024-05-17 12:52PM EDT45.00131.200.000.000.00-100.00%
GOOGL240621C000500002024-05-29 1:19PM EDT50.00126.610.000.000.00-100.00%
GOOGL240621C000550002024-05-10 3:03PM EDT55.00114.150.000.000.00-3000.00%
GOOGL240621C000560002024-03-27 10:48AM EDT56.0094.50116.10116.950.00-22350.00%
GOOGL240621C000570002023-03-15 12:03PM EDT57.0042.6553.2556.800.00-2770.00%
GOOGL240621C000580002023-11-16 10:30AM EDT58.0079.4575.6576.850.00-11180.00%
GOOGL240621C000590002024-02-09 11:15AM EDT59.0089.3076.7578.350.00-11190.00%
GOOGL240621C000600002024-05-17 2:50PM EDT60.00116.000.000.000.00-500.00%
GOOGL240621C000610002024-04-02 10:01AM EDT61.0092.10104.10104.650.00-1380.00%
GOOGL240621C000620002023-07-26 2:11PM EDT62.0071.2568.8073.500.00-1560.00%
GOOGL240621C000625002023-06-20 2:51PM EDT62.5062.5058.0063.000.00-1640.00%
GOOGL240621C000630002023-08-08 10:27AM EDT63.0071.0073.5075.800.00-1850.00%
GOOGL240621C000640002023-03-20 10:57AM EDT64.0043.0042.5046.900.00-11610.00%
GOOGL240621C000650002024-04-15 11:20AM EDT65.0093.95106.65107.350.00-1780.00%
GOOGL240621C000660002024-05-29 1:03PM EDT66.00110.750.000.000.00-1900.00%
GOOGL240621C000670002024-04-26 1:23PM EDT67.00105.43107.75108.450.00-11260.00%
GOOGL240621C000675002023-07-13 2:13PM EDT67.5059.6763.5068.500.00-1340.00%
GOOGL240621C000680002024-03-28 1:23PM EDT68.0083.56103.75105.150.00-5440.00%
GOOGL240621C000690002023-06-16 12:47PM EDT69.0060.2558.0063.000.00-16680.00%
GOOGL240621C000700002024-05-20 9:30AM EDT70.00106.400.000.000.00-2000.00%
GOOGL240621C000710002024-05-22 2:09PM EDT71.00104.860.000.000.00-100.00%
GOOGL240621C000720002024-05-22 2:09PM EDT72.00103.890.000.000.00-100.00%
GOOGL240621C000725002023-12-22 1:44PM EDT72.5071.0276.3579.400.00-1430.00%
GOOGL240621C000730002024-02-20 12:21PM EDT73.0070.3073.9577.350.00-8350.00%
GOOGL240621C000740002024-04-22 11:16AM EDT74.0081.000.000.000.00-400.00%
GOOGL240621C000750002024-05-16 10:39AM EDT75.0099.620.000.000.00-800.00%
GOOGL240621C000760002024-05-22 2:07PM EDT76.0099.910.000.000.00-400.00%
GOOGL240621C000770002024-05-22 2:07PM EDT77.0098.930.000.000.00-400.00%
GOOGL240621C000775002023-07-18 1:17PM EDT77.5051.2156.0558.500.00-66790.00%
GOOGL240621C000780002023-07-18 1:18PM EDT78.0050.8055.2058.350.00-481610.00%
GOOGL240621C000790002024-02-07 12:56PM EDT79.0068.0057.0558.700.00-11790.00%
GOOGL240621C000800002024-05-23 2:26PM EDT80.0094.000.000.000.00-500.00%
GOOGL240621C000810002024-02-20 11:30AM EDT81.0061.1265.6569.500.00-433030.00%
GOOGL240621C000820002024-01-18 1:22PM EDT82.0063.4558.5061.750.00-40170.00%
GOOGL240621C000825002023-06-27 12:10PM EDT82.5041.8350.0554.950.00-1310.00%
GOOGL240621C000830002023-08-23 10:33AM EDT83.0055.1049.7554.050.00-1500.00%
GOOGL240621C000840002024-02-15 11:21AM EDT84.0059.9556.8560.250.00-12720.00%
GOOGL240621C000850002024-05-22 3:19PM EDT85.0091.000.000.000.00-22500.00%
GOOGL240621C000860002024-01-24 11:51AM EDT86.0065.5058.1061.200.00-41780.00%
GOOGL240621C000870002024-05-28 12:01PM EDT87.0089.780.000.000.00-100.00%
GOOGL240621C000875002024-03-26 11:34AM EDT87.5064.7567.3570.750.00-11790.00%
GOOGL240621C000880002024-03-20 11:01AM EDT88.0060.8265.7069.050.00-1750.00%
GOOGL240621C000890002023-11-20 12:58PM EDT89.0050.4851.5553.150.00-41130.00%
GOOGL240621C000900002024-05-28 3:58PM EDT90.0086.400.000.000.00-200.00%
GOOGL240621C000910002024-03-04 11:12AM EDT91.0044.2963.8065.700.00-23110.00%
GOOGL240621C000920002024-05-17 10:51AM EDT92.0084.350.000.000.00-24000.00%
GOOGL240621C000925002024-04-16 9:47AM EDT92.5062.4079.2583.250.00-51570.00%
GOOGL240621C000930002024-04-01 9:30AM EDT93.0058.810.000.000.00-106120.00%
GOOGL240621C000940002024-05-16 11:10AM EDT94.0081.220.000.000.00-2000.00%
GOOGL240621C000950002024-05-15 3:57PM EDT95.0078.000.000.000.00-200.00%
GOOGL240621C000960002024-04-16 11:25AM EDT96.0059.3578.4081.400.00-141850.00%
GOOGL240621C000970002024-05-13 2:56PM EDT97.0071.250.000.000.00-100.00%
GOOGL240621C000975002024-05-02 9:30AM EDT97.5067.690.000.000.00-100.00%
GOOGL240621C000980002024-05-02 2:05PM EDT98.0068.040.000.000.00-600.00%
GOOGL240621C000990002024-05-20 10:24AM EDT99.0080.000.000.000.00-100.00%
GOOGL240621C001000002024-05-28 3:58PM EDT100.0076.430.000.000.00-200.00%
GOOGL240621C001025002024-05-28 3:32PM EDT102.5073.500.000.000.00-21100.00%
GOOGL240621C001050002024-05-28 11:10AM EDT105.0071.600.000.000.00-100.00%
GOOGL240621C001075002024-05-21 1:35PM EDT107.5069.940.000.000.00-100.00%
GOOGL240621C001100002024-05-24 10:36AM EDT110.0065.200.000.000.00-200.00%
GOOGL240621C001125002024-05-21 3:15PM EDT112.5065.450.000.000.00-100.00%
GOOGL240621C001150002024-05-29 12:19PM EDT115.0061.590.000.000.00-700.00%
GOOGL240621C001175002024-05-28 1:58PM EDT117.5058.850.000.000.00-900.00%
GOOGL240621C001200002024-05-29 11:24AM EDT120.0056.500.000.000.00-2600.00%
GOOGL240621C001225002024-05-29 10:28AM EDT122.5054.340.000.000.00-500.00%
GOOGL240621C001250002024-05-29 10:40AM EDT125.0051.430.000.000.00-200.00%
GOOGL240621C001275002024-05-23 11:12AM EDT127.5048.820.000.000.00-100.00%
GOOGL240621C001300002024-05-28 12:55PM EDT130.0046.600.000.000.00-1300.00%
GOOGL240621C001325002024-05-28 3:10PM EDT132.5043.800.000.000.00-7500.00%
GOOGL240621C001350002024-05-29 2:16PM EDT135.0041.850.000.000.00-1000.00%
GOOGL240621C001375002024-05-28 10:02AM EDT137.5038.300.000.000.00-100.00%
GOOGL240621C001400002024-05-29 3:30PM EDT140.0036.750.000.000.00-7400.00%
GOOGL240621C001425002024-05-28 9:30AM EDT142.5032.550.000.000.00-100.00%
GOOGL240621C001450002024-05-29 3:42PM EDT145.0032.050.000.000.00-1500.00%
GOOGL240621C001475002024-05-29 1:06PM EDT147.5029.670.000.000.00-1200.00%
GOOGL240621C001500002024-05-29 3:04PM EDT150.0026.430.000.000.00-8100.00%
GOOGL240621C001525002024-05-29 3:40PM EDT152.5024.370.000.000.00-1200.00%
GOOGL240621C001550002024-05-29 3:16PM EDT155.0021.640.000.000.00-11300.00%
GOOGL240621C001575002024-05-29 1:42PM EDT157.5019.710.000.000.00-1700.00%
GOOGL240621C001600002024-05-29 3:55PM EDT160.0016.740.000.000.00-3200.00%
GOOGL240621C001625002024-05-29 2:00PM EDT162.5015.350.000.000.00-500.00%
GOOGL240621C001650002024-05-29 3:48PM EDT165.0012.470.000.000.00-1400.00%
GOOGL240621C001675002024-05-29 3:48PM EDT167.5010.340.000.000.00-1200.00%
GOOGL240621C001700002024-05-29 3:08PM EDT170.008.100.000.000.00-18400.00%
GOOGL240621C001725002024-05-29 3:54PM EDT172.506.550.000.000.00-75900.00%
GOOGL240621C001750002024-05-29 3:55PM EDT175.004.770.000.000.00-3,59600.00%
GOOGL240621C001775002024-05-29 3:58PM EDT177.503.600.000.000.00-93400.78%
GOOGL240621C001800002024-05-29 3:59PM EDT180.002.550.000.000.00-1,07003.13%
GOOGL240621C001825002024-05-29 3:09PM EDT182.501.760.000.000.00-18003.13%
GOOGL240621C001850002024-05-29 3:59PM EDT185.001.220.000.000.00-30106.25%
GOOGL240621C001875002024-05-29 3:22PM EDT187.500.810.000.000.00-4006.25%
GOOGL240621C001900002024-05-29 3:59PM EDT190.000.540.000.000.00-14406.25%
GOOGL240621C001925002024-05-29 3:55PM EDT192.500.330.000.000.00-706.25%
GOOGL240621C001950002024-05-29 3:38PM EDT195.000.260.000.000.00-2,995012.50%
GOOGL240621C001975002024-05-29 9:38AM EDT197.500.120.000.000.00-1012.50%
GOOGL240621C002000002024-05-29 2:08PM EDT200.000.110.000.000.00-107012.50%
GOOGL240621C002050002024-05-29 3:25PM EDT205.000.060.000.000.00-72012.50%
GOOGL240621C002100002024-05-28 10:08AM EDT210.000.050.000.000.00-40012.50%
GOOGL240621C002150002024-05-29 12:44PM EDT215.000.030.000.000.00-2012.50%
GOOGL240621C002200002024-05-29 3:09PM EDT220.000.020.000.000.00-19025.00%
GOOGL240621C002250002024-05-29 11:59AM EDT225.000.020.000.000.00-55025.00%
GOOGL240621C002300002024-05-28 12:05PM EDT230.000.030.000.000.00-5025.00%
GOOGL240621C002350002024-05-22 3:58PM EDT235.000.010.000.000.00-7025.00%
GOOGL240621C002400002024-05-13 1:18PM EDT240.000.030.000.000.00-1025.00%
GOOGL240621C002450002024-05-22 11:00AM EDT245.000.020.000.000.00-1025.00%
GOOGL240621C002500002024-05-29 9:55AM EDT250.000.010.000.000.00-1025.00%
GOOGL240621C002550002024-05-29 11:55AM EDT255.000.010.000.000.00-210025.00%
GOOGL240621C002600002024-05-29 11:57AM EDT260.000.010.000.000.00-310025.00%
GOOGL240621C002650002024-05-28 9:38AM EDT265.000.010.000.000.00-10025.00%
GOOGL240621C003000002024-05-29 3:09PM EDT300.000.010.000.000.00-280050.00%
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 EDT1,350.001,048.600.000.000.00-20100.00%
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
GOOGL240621P000050002024-02-26 10:30AM EDT5.000.010.000.010.00-3030437.50%
GOOGL240621P000100002024-05-01 3:58PM EDT10.000.010.000.000.00--050.00%
GOOGL240621P000400002024-01-31 1:34PM EDT40.000.010.000.000.00-179950.00%
GOOGL240621P000450002024-02-07 11:55AM EDT45.000.020.000.040.00-12,164185.94%
GOOGL240621P000500002024-01-31 12:32PM EDT50.000.020.000.000.00-41,75750.00%
GOOGL240621P000550002024-03-05 12:23PM EDT55.000.020.000.020.00-27,078150.00%
GOOGL240621P000560002024-01-08 4:13PM EDT56.000.050.000.040.00-81,027156.25%
GOOGL240621P000570002024-04-22 3:36PM EDT57.000.020.000.000.00-1050.00%
GOOGL240621P000580002024-02-14 3:20PM EDT58.000.020.000.040.00-141,161151.56%
GOOGL240621P000590002024-01-08 12:52PM EDT59.000.070.010.050.00-11,422155.47%
GOOGL240621P000600002024-04-04 11:21AM EDT60.000.030.000.030.00-1001,732143.75%
GOOGL240621P000610002024-01-16 12:54PM EDT61.000.050.000.190.00-11,024170.70%
GOOGL240621P000620002024-02-13 11:12AM EDT62.000.020.000.050.00-6946146.09%
GOOGL240621P000625002023-11-29 4:54PM EDT62.500.140.080.100.00-11693166.02%
GOOGL240621P000630002023-12-19 2:57PM EDT63.000.100.050.080.00-2375158.59%
GOOGL240621P000640002024-01-08 2:24PM EDT64.000.100.010.060.00-6400146.88%
GOOGL240621P000650002024-04-04 3:11PM EDT65.000.030.000.440.00-14,099178.91%
GOOGL240621P000660002024-05-16 10:12AM EDT66.000.020.000.000.00-28050.00%
GOOGL240621P000670002024-04-09 2:36PM EDT67.000.020.000.020.00-1904125.00%
GOOGL240621P000675002024-03-04 10:52AM EDT67.500.040.000.050.00-22,083134.38%
GOOGL240621P000680002024-02-27 3:42PM EDT68.000.050.002.090.00-13475221.05%
GOOGL240621P000690002024-02-26 3:25PM EDT69.000.060.000.060.00-13,254134.38%
GOOGL240621P000700002024-05-20 9:30AM EDT70.000.010.000.000.00-2050.00%
GOOGL240621P000710002024-01-25 11:15AM EDT71.000.090.020.060.00-32,232134.38%
GOOGL240621P000720002024-04-19 10:55AM EDT72.000.030.000.150.00-1652141.41%
GOOGL240621P000725002024-01-30 2:57PM EDT72.500.070.030.070.00-20836134.38%
GOOGL240621P000730002024-02-26 3:24PM EDT73.000.060.000.070.00-11,256128.13%
GOOGL240621P000740002024-01-24 10:30AM EDT74.000.100.030.070.00-61,413131.25%
GOOGL240621P000750002024-05-22 3:02PM EDT75.000.010.000.000.00-5050.00%
GOOGL240621P000760002024-02-12 10:30AM EDT76.000.050.040.090.00-11,159131.25%
GOOGL240621P000770002024-02-26 3:33PM EDT77.000.080.000.080.00-1631122.66%
GOOGL240621P000775002024-02-05 4:47PM EDT77.500.090.100.130.00-16653137.11%
GOOGL240621P000780002024-05-16 12:07PM EDT78.000.010.000.000.00-5050.00%
GOOGL240621P000790002024-03-26 11:40AM EDT79.000.050.000.120.00-11,283124.22%
GOOGL240621P000800002024-05-08 10:36AM EDT80.000.010.000.000.00-2050.00%
GOOGL240621P000810002024-05-02 1:51PM EDT81.000.050.000.000.00-1050.00%
GOOGL240621P000820002024-04-25 9:43AM EDT82.000.050.000.230.00-502,496128.52%
GOOGL240621P000825002024-05-29 9:44AM EDT82.500.010.000.000.00-2050.00%
GOOGL240621P000830002024-05-17 3:30PM EDT83.000.010.000.000.00-4050.00%
GOOGL240621P000840002024-05-14 10:15AM EDT84.000.010.000.000.00-1050.00%
GOOGL240621P000850002024-05-29 9:44AM EDT85.000.010.000.000.00-1050.00%
GOOGL240621P000860002024-05-15 11:24AM EDT86.000.020.000.000.00-1050.00%
GOOGL240621P000870002024-04-26 10:29AM EDT87.000.030.000.040.00-1306,50398.44%
GOOGL240621P000875002024-04-26 10:27AM EDT87.500.030.000.040.00-35067797.66%
GOOGL240621P000880002024-04-26 9:54AM EDT88.000.040.000.040.00-1,2251,54496.88%
GOOGL240621P000890002024-05-16 3:28PM EDT89.000.020.000.000.00-4050.00%
GOOGL240621P000900002024-05-29 1:57PM EDT90.000.010.000.000.00-121050.00%
GOOGL240621P000910002024-05-10 3:18PM EDT91.000.030.000.000.00-1,400050.00%
GOOGL240621P000920002024-05-28 2:59PM EDT92.000.030.000.000.00-41050.00%
GOOGL240621P000925002024-05-22 3:47PM EDT92.500.010.000.000.00-4050.00%
GOOGL240621P000930002024-05-24 1:48PM EDT93.000.010.000.000.00-5050.00%
GOOGL240621P000940002024-05-29 11:53AM EDT94.000.010.000.000.00-4050.00%
GOOGL240621P000950002024-05-29 9:45AM EDT95.000.010.000.000.00-8050.00%
GOOGL240621P000960002024-03-21 12:27PM EDT96.000.140.090.150.00-71,471104.30%
GOOGL240621P000970002024-05-23 9:42AM EDT97.000.010.000.000.00-1050.00%
GOOGL240621P000975002024-04-15 2:37PM EDT97.500.120.000.040.00-41,74083.59%
GOOGL240621P000980002024-05-02 10:14AM EDT98.000.050.000.000.00-25050.00%
GOOGL240621P000990002024-05-02 10:13AM EDT99.000.050.000.000.00-50050.00%
GOOGL240621P001000002024-05-23 3:17PM EDT100.000.020.000.000.00-3050.00%
GOOGL240621P001025002024-05-20 1:27PM EDT102.500.020.000.000.00-13050.00%
GOOGL240621P001050002024-05-16 1:47PM EDT105.000.020.000.000.00-1050.00%
GOOGL240621P001075002024-05-17 3:29PM EDT107.500.040.000.000.00-3,010050.00%
GOOGL240621P001100002024-05-24 1:04PM EDT110.000.030.000.000.00-1050.00%
GOOGL240621P001125002024-05-22 2:02PM EDT112.500.020.000.000.00-25050.00%
GOOGL240621P001150002024-05-29 2:41PM EDT115.000.050.000.000.00-5025.00%
GOOGL240621P001175002024-05-28 2:59PM EDT117.500.040.000.000.00-47025.00%
GOOGL240621P001200002024-05-29 1:55PM EDT120.000.040.000.000.00-1025.00%
GOOGL240621P001225002024-05-29 12:16PM EDT122.500.060.000.000.00-5025.00%
GOOGL240621P001250002024-05-29 1:52PM EDT125.000.050.000.000.00-36025.00%
GOOGL240621P001275002024-05-29 9:39AM EDT127.500.050.000.000.00-10025.00%
GOOGL240621P001300002024-05-29 3:45PM EDT130.000.050.000.000.00-101025.00%
GOOGL240621P001325002024-05-29 2:34PM EDT132.500.060.000.000.00-251025.00%
GOOGL240621P001350002024-05-29 3:21PM EDT135.000.070.000.000.00-852025.00%
GOOGL240621P001375002024-05-28 3:44PM EDT137.500.070.000.000.00-216025.00%
GOOGL240621P001400002024-05-29 1:30PM EDT140.000.090.000.000.00-7025.00%
GOOGL240621P001425002024-05-28 3:44PM EDT142.500.090.000.000.00-230012.50%
GOOGL240621P001450002024-05-29 3:16PM EDT145.000.110.000.000.00-23012.50%
GOOGL240621P001475002024-05-29 2:34PM EDT147.500.140.000.000.00-160012.50%
GOOGL240621P001500002024-05-29 3:21PM EDT150.000.150.000.000.00-343012.50%
GOOGL240621P001525002024-05-29 3:59PM EDT152.500.190.000.000.00-61012.50%
GOOGL240621P001550002024-05-29 2:34PM EDT155.000.240.000.000.00-210012.50%
GOOGL240621P001575002024-05-29 3:51PM EDT157.500.300.000.000.00-203012.50%
GOOGL240621P001600002024-05-29 3:25PM EDT160.000.390.000.000.00-33706.25%
GOOGL240621P001625002024-05-29 3:51PM EDT162.500.570.000.000.00-12606.25%
GOOGL240621P001650002024-05-29 3:58PM EDT165.000.900.000.000.00-27706.25%
GOOGL240621P001675002024-05-29 3:55PM EDT167.501.300.000.000.00-19306.25%
GOOGL240621P001700002024-05-29 3:59PM EDT170.001.860.000.000.00-78003.13%
GOOGL240621P001725002024-05-29 3:59PM EDT172.502.590.000.000.00-35501.56%
GOOGL240621P001750002024-05-29 3:55PM EDT175.003.550.000.000.00-55400.78%
GOOGL240621P001775002024-05-29 3:49PM EDT177.504.550.000.000.00-21200.00%
GOOGL240621P001800002024-05-29 1:53PM EDT180.005.850.000.000.00-6100.00%
GOOGL240621P001825002024-05-28 11:36AM EDT182.507.720.000.000.00-200.00%
GOOGL240621P001850002024-05-29 12:51PM EDT185.009.300.000.000.00-100.00%
GOOGL240621P001875002024-05-29 1:24PM EDT187.5011.550.000.000.00-2100.00%
GOOGL240621P001900002024-05-28 10:06AM EDT190.0014.450.000.000.00-2000.00%
GOOGL240621P001950002024-05-28 9:42AM EDT195.0018.900.000.000.00-100.00%
GOOGL240621P002000002024-05-29 10:29AM EDT200.0023.600.000.000.00-1000.00%
GOOGL240621P002050002024-05-24 3:55PM EDT205.0030.000.000.000.00-1000.00%
GOOGL240621P002100002024-05-08 3:37PM EDT210.0040.390.000.000.00-1400.00%
GOOGL240621P002150002023-01-31 2:49PM EDT215.00117.30121.45124.350.00-20568.45%
GOOGL240621P002200002024-05-16 9:48AM EDT220.0046.390.000.000.00-500.00%
GOOGL240621P002250002023-05-15 10:35AM EDT225.00107.20100.05103.450.00-50388.60%
GOOGL240621P002300002024-03-15 9:46AM EDT230.0087.1771.8072.750.00--0197.35%
GOOGL240621P002350002024-03-14 10:00AM EDT235.0093.7376.9077.700.00-30203.75%
GOOGL240621P002550002024-03-21 9:46AM EDT255.00105.0898.85102.800.00--0247.61%
GOOGL240621P002600002024-03-18 9:45AM EDT260.00107.94104.20104.850.00-30245.15%
GOOGL240621P002650002024-02-26 10:30AM EDT265.00122.64113.90117.500.00-10286.65%
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%