Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.713,94-7,94 (-0,29%)
Ab 3:48PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210730C014400002021-07-27 12:33PM EDT1,440.001,182.001,272.001,274.300.00-11307.52%
GOOGL210730C014500002021-07-27 10:51AM EDT1,450.001,268.501,262.401,264.30+76.00+6.37%11304.39%
GOOGL210730C014600002021-07-27 3:01PM EDT1,460.001,174.101,252.601,254.400.00-47308.69%
GOOGL210730C015600002021-07-27 2:48PM EDT1,560.001,067.401,152.201,154.500.00-22283.69%
GOOGL210730C017000002021-07-20 3:25PM EDT1,700.00835.911,012.601,014.300.00-22231.93%
GOOGL210730C017100002021-07-20 3:54PM EDT1,710.00822.001,001.301,004.300.00-11229.20%
GOOGL210730C017200002021-07-20 2:48PM EDT1,720.00813.80992.00994.700.00-11245.41%
GOOGL210730C017500002021-07-27 10:31AM EDT1,750.00916.00962.40964.300.00-55218.65%
GOOGL210730C017700002021-07-22 10:18AM EDT1,770.00795.19939.00944.400.00--1218.85%
GOOGL210730C018000002021-07-27 12:39PM EDT1,800.00822.60908.40916.500.00-14260.91%
GOOGL210730C018500002021-07-22 9:46AM EDT1,850.00710.00860.50866.400.00-10244.04%
GOOGL210730C019000002021-07-23 9:31AM EDT1,900.00697.60812.20814.300.00-11180.66%
GOOGL210730C019100002021-07-26 9:31AM EDT1,910.00746.00801.80804.300.00--1178.22%
GOOGL210730C019300002021-07-23 9:30AM EDT1,930.00670.50782.20784.500.00-26181.93%
GOOGL210730C019400002021-07-28 11:58AM EDT1,940.00798.50768.50774.000.00-15144.92%
GOOGL210730C019500002021-07-27 12:05PM EDT1,950.00680.30762.40766.400.00-22173.10%
GOOGL210730C019700002021-07-23 9:40AM EDT1,970.00630.40742.10744.800.00-33180.86%
GOOGL210730C019800002021-07-19 9:33AM EDT1,980.00519.40732.60734.000.00--1136.72%
GOOGL210730C020000002021-07-28 11:09AM EDT2,000.00755.50712.40714.300.00-111156.84%
GOOGL210730C020100002021-07-28 11:58AM EDT2,010.00728.50702.50704.700.00-12168.12%
GOOGL210730C020200002021-07-28 2:54PM EDT2,020.00701.60692.50694.400.00-21156.25%
GOOGL210730C020400002021-07-28 11:58AM EDT2,040.00698.50665.50675.100.00-12169.48%
GOOGL210730C020500002021-07-28 2:28PM EDT2,050.00677.80662.40664.300.00-23145.22%
GOOGL210730C020600002021-07-01 3:03PM EDT2,060.00393.00648.40656.700.00--2186.18%
GOOGL210730C020800002021-07-26 2:18PM EDT2,080.00586.40628.80636.600.00--1179.49%
GOOGL210730C020900002021-07-28 10:30AM EDT2,090.00666.10618.60624.000.00-23114.84%
GOOGL210730C021000002021-07-28 11:12AM EDT2,100.00654.00612.60614.300.00-222133.89%
GOOGL210730C021100002021-07-26 2:18PM EDT2,110.00556.40600.90604.400.00--1135.25%
GOOGL210730C021200002021-07-23 12:48PM EDT2,120.00530.40592.40595.800.00-11119.04%
GOOGL210730C021300002021-07-27 9:30AM EDT2,130.00556.00578.70586.500.00-44164.58%
GOOGL210730C021500002021-07-29 1:48PM EDT2,150.00565.76560.90564.30-16.54-2.84%3127122.71%
GOOGL210730C021900002021-07-28 11:40AM EDT2,190.00550.10522.30527.100.00-23124.51%
GOOGL210730C022000002021-07-27 3:46PM EDT2,200.00431.71512.70514.300.00-1712111.72%
GOOGL210730C022200002021-07-29 2:05PM EDT2,220.00493.40492.40494.30-30.20-5.77%23107.37%
GOOGL210730C022400002021-07-28 10:30AM EDT2,240.00514.00468.80474.400.00-23106.06%
GOOGL210730C022500002021-07-29 3:04PM EDT2,250.00463.50462.00465.00+63.40+15.85%24115.58%
GOOGL210730C022600002021-07-28 12:11PM EDT2,260.00483.60452.10454.500.00-11104.10%
GOOGL210730C022700002021-07-28 12:11PM EDT2,270.00473.60438.70444.900.00-12109.28%
GOOGL210730C022800002021-07-19 2:41PM EDT2,280.00210.84432.10434.600.00-17101.73%
GOOGL210730C022900002021-07-28 12:11PM EDT2,290.00453.60421.70426.300.00-2376.95%
GOOGL210730C023000002021-07-29 11:46AM EDT2,300.00430.00410.90414.30+4.20+0.99%13090.23%
GOOGL210730C023100002021-07-28 12:11PM EDT2,310.00433.60398.70404.400.00-1290.77%
GOOGL210730C023200002021-07-28 12:11PM EDT2,320.00423.60388.50394.400.00-1288.57%
GOOGL210730C023300002021-07-26 9:31AM EDT2,330.00325.50382.30384.600.00-1390.48%
GOOGL210730C023400002021-07-28 12:11PM EDT2,340.00403.60370.80374.800.00-2691.48%
GOOGL210730C023450002021-07-28 1:02PM EDT2,345.00384.70365.20369.400.00-1283.20%
GOOGL210730C023500002021-07-29 10:30AM EDT2,350.00375.10362.30364.40-0.80-0.21%11882.13%
GOOGL210730C023550002021-07-28 12:11PM EDT2,355.00388.60353.80359.500.00-1483.11%
GOOGL210730C023600002021-07-26 9:31AM EDT2,360.00295.83348.50355.900.00-1098.55%
GOOGL210730C023700002021-07-27 9:30AM EDT2,370.00321.30338.80348.100.00-11110.23%
GOOGL210730C023750002021-07-28 11:40AM EDT2,375.00365.20333.50339.100.00-1367.97%
GOOGL210730C023800002021-07-27 11:35AM EDT2,380.00248.30331.80334.100.00-2966.99%
GOOGL210730C023825002021-07-27 3:01PM EDT2,382.50365.40326.20332.000.00-2377.10%
GOOGL210730C023850002021-07-27 3:01PM EDT2,385.00250.60324.40329.900.00-1282.47%
GOOGL210730C023900002021-07-27 3:23PM EDT2,390.00243.67318.50324.900.00-9781.30%
GOOGL210730C023950002021-07-28 12:11PM EDT2,395.00348.60317.20320.400.00-2285.46%
GOOGL210730C023975002021-07-28 9:42AM EDT2,397.50320.90311.30320.600.00-16102.55%
GOOGL210730C024000002021-07-29 3:00PM EDT2,400.00317.30308.50314.40-33.50-9.55%287671.44%
GOOGL210730C024025002021-07-28 9:33AM EDT2,402.50345.40309.80314.800.00-2377.17%
GOOGL210730C024050002021-07-27 10:10AM EDT2,405.00338.60307.00309.700.00-12175.27%
GOOGL210730C024075002021-07-22 11:59AM EDT2,407.50163.55305.00307.000.00-3571.63%
GOOGL210730C024100002021-07-29 12:26PM EDT2,410.00311.82300.90304.60-9.36-2.91%13672.71%
GOOGL210730C024125002021-07-22 10:52AM EDT2,412.50162.46299.70302.200.00-12473.58%
GOOGL210730C024150002021-07-29 12:26PM EDT2,415.00306.82296.80299.20+88.19+40.34%11163.62%
GOOGL210730C024175002021-07-22 9:35AM EDT2,417.50148.96291.40296.900.00-11167.70%
GOOGL210730C024200002021-07-29 3:04PM EDT2,420.00294.16291.50296.80-9.34-3.08%32161.13%
GOOGL210730C024225002021-07-28 12:11PM EDT2,422.50321.10286.00291.900.00-1266.65%
GOOGL210730C024250002021-07-23 2:21PM EDT2,425.00318.60286.90289.200.00-11861.62%
GOOGL210730C024275002021-07-19 11:28AM EDT2,427.5099.30282.10287.100.00-1268.82%
GOOGL210730C024300002021-07-28 2:39PM EDT2,430.00293.80281.00284.500.00-2610166.75%
GOOGL210730C024325002021-07-28 3:29PM EDT2,432.50292.20276.40284.000.00-21084.27%
GOOGL210730C024350002021-07-29 11:01AM EDT2,435.00294.00274.20281.10-14.70-4.76%13081.05%
GOOGL210730C024375002021-07-23 9:31AM EDT2,437.50171.36274.40278.100.00-11676.79%
GOOGL210730C024400002021-07-27 3:58PM EDT2,440.00306.00268.50275.600.00-23576.17%
GOOGL210730C024425002021-07-20 10:45AM EDT2,442.50300.90269.80275.400.00-1271.24%
GOOGL210730C024450002021-07-27 12:39PM EDT2,445.00180.20267.20270.600.00-22474.95%
GOOGL210730C024475002021-07-02 9:33AM EDT2,447.5077.70261.20267.100.00-1264.40%
GOOGL210730C024500002021-07-29 2:55PM EDT2,450.00270.00262.50264.40-6.00-2.17%1821160.79%
GOOGL210730C024550002021-07-28 10:54AM EDT2,455.00280.00257.60259.700.00-169464.04%
GOOGL210730C024575002021-07-23 12:40PM EDT2,457.50191.20254.30257.000.00-2260.79%
GOOGL210730C024600002021-07-29 10:41AM EDT2,460.00271.44251.80254.50-4.56-1.65%26960.25%
GOOGL210730C024625002021-07-21 9:57AM EDT2,462.5099.46246.20252.100.00-1861.11%
GOOGL210730C024650002021-07-28 12:11PM EDT2,465.00276.85245.80249.600.00-31560.55%
GOOGL210730C024675002021-07-20 3:26PM EDT2,467.5097.70242.20247.300.00-2262.38%
GOOGL210730C024700002021-07-29 9:30AM EDT2,470.00253.29238.70244.50-20.41-7.46%22658.08%
GOOGL210730C024750002021-07-29 2:37PM EDT2,475.00243.25233.50239.20-10.73-4.22%22051.61%
GOOGL210730C024800002021-07-28 12:37PM EDT2,480.00243.32232.30237.30-10.68-4.20%19459.55%
GOOGL210730C024850002021-07-29 2:37PM EDT2,485.00233.25224.50229.50-8.75-3.62%21554.83%
GOOGL210730C024900002021-07-28 2:02PM EDT2,490.00250.00219.20224.500.00-94953.76%
GOOGL210730C024950002021-07-28 12:05PM EDT2,495.00248.70213.60219.600.00-72853.93%
GOOGL210730C025000002021-07-29 10:38AM EDT2,500.00222.50212.70215.30-4.50-1.98%926159.27%
GOOGL210730C025050002021-07-29 11:28AM EDT2,505.00217.60206.40209.50-13.02-5.65%210850.49%
GOOGL210730C025100002021-07-29 11:28AM EDT2,510.00218.73201.90204.30+8.56+4.07%25546.48%
GOOGL210730C025150002021-07-28 12:37PM EDT2,515.00220.69197.40201.500.00-21762.69%
GOOGL210730C025200002021-07-29 11:55AM EDT2,520.00197.13188.70196.50-44.87-18.54%1014161.37%
GOOGL210730C025250002021-07-29 3:26PM EDT2,525.00189.12187.70190.50-29.68-13.56%74354.55%
GOOGL210730C025300002021-07-29 3:26PM EDT2,530.00185.02179.20184.60-8.40-4.34%169246.17%
GOOGL210730C025350002021-07-28 3:42PM EDT2,535.00190.20177.50179.600.00-174845.07%
GOOGL210730C025400002021-07-29 10:11AM EDT2,540.00175.42169.40174.70-12.56-6.68%233844.93%
GOOGL210730C025450002021-07-29 1:26PM EDT2,545.00170.47167.70169.70-10.63-5.87%21,27543.80%
GOOGL210730C025500002021-07-29 12:56PM EDT2,550.00164.60162.60165.20-19.00-10.35%311,45446.50%
GOOGL210730C025550002021-07-28 12:42PM EDT2,555.00174.00157.50159.700.00-75841.53%
GOOGL210730C025600002021-07-29 12:04PM EDT2,560.00159.40152.60154.70-7.48-4.48%147740.39%
GOOGL210730C025650002021-07-28 3:42PM EDT2,565.00161.00143.90151.900.00-174751.03%
GOOGL210730C025700002021-07-28 12:42PM EDT2,570.00146.42141.40144.80-11.28-7.15%119638.92%
GOOGL210730C025750002021-07-29 2:37PM EDT2,575.00143.45137.60139.80-9.25-6.06%114637.74%
GOOGL210730C025800002021-07-29 2:53PM EDT2,580.00135.00131.70134.50-8.88-6.17%1215434.09%
GOOGL210730C025850002021-07-29 2:41PM EDT2,585.00133.20125.80131.70-8.00-5.67%21044.76%
GOOGL210730C025900002021-07-29 10:30AM EDT2,590.00135.72122.80124.90-0.98-0.72%218034.92%
GOOGL210730C025950002021-07-29 9:30AM EDT2,595.00127.40114.00119.80-19.65-13.36%14133.07%
GOOGL210730C026000002021-07-29 2:53PM EDT2,600.00119.05112.90114.90-7.75-6.11%50082332.54%
GOOGL210730C026050002021-07-28 1:47PM EDT2,605.00115.13106.90109.50-12.99-10.14%111628.53%
GOOGL210730C026100002021-07-29 1:41PM EDT2,610.00103.50102.00104.80-10.54-9.24%2013829.53%
GOOGL210730C026150002021-07-29 10:25AM EDT2,615.00108.6095.1099.80-0.50-0.46%36128.33%
GOOGL210730C026200002021-07-29 3:20PM EDT2,620.0092.2892.9094.90-25.69-21.78%1116327.71%
GOOGL210730C026250002021-07-29 2:26PM EDT2,625.0093.3087.7090.00-14.99-13.84%99327.01%
GOOGL210730C026300002021-07-29 3:20PM EDT2,630.0082.4382.3085.50-11.82-12.54%4229027.97%
GOOGL210730C026350002021-07-29 2:29PM EDT2,635.0086.4777.9079.80-4.53-4.98%312723.51%
GOOGL210730C026400002021-07-29 3:20PM EDT2,640.0072.3873.0074.60-13.69-15.91%8652921.18%
GOOGL210730C026450002021-07-29 10:16AM EDT2,645.0083.9767.1069.60+2.97+3.67%2414919.98%
GOOGL210730C026500002021-07-29 3:20PM EDT2,650.0063.1062.2064.60-12.04-16.02%12171318.79%
GOOGL210730C026550002021-07-29 1:18PM EDT2,655.0059.8054.8060.10-9.80-14.08%328019.80%
GOOGL210730C026600002021-07-29 3:32PM EDT2,660.0052.5053.0055.00-18.60-26.16%10228318.10%
GOOGL210730C026650002021-07-29 12:05PM EDT2,665.0056.0048.1050.20-6.40-10.26%8412317.48%
GOOGL210730C026700002021-07-29 2:05PM EDT2,670.0043.3243.4045.30-13.48-23.73%4015216.42%
GOOGL210730C026750002021-07-29 3:26PM EDT2,675.0040.5038.6040.70-11.50-22.12%3810716.11%
GOOGL210730C026800002021-07-29 2:40PM EDT2,680.0038.8933.5035.90-12.11-23.75%7124215.09%
GOOGL210730C026850002021-07-29 12:58PM EDT2,685.0030.9829.1031.10-11.72-27.45%10513513.95%
GOOGL210730C026900002021-07-29 3:29PM EDT2,690.0026.0724.8026.60-10.63-28.96%24822813.28%
GOOGL210730C026950002021-07-29 3:17PM EDT2,695.0021.7820.4022.30-13.07-37.50%2410912.69%
GOOGL210730C027000002021-07-29 3:32PM EDT2,700.0017.8016.7018.70-13.74-43.56%43486712.83%
GOOGL210730C027100002021-07-29 3:32PM EDT2,710.0011.0011.0011.60-14.00-56.00%42719011.86%
GOOGL210730C027200002021-07-29 3:31PM EDT2,720.006.906.507.00-11.60-62.70%1,74526512.13%
GOOGL210730C027300002021-07-29 3:31PM EDT2,730.004.304.204.50-10.01-69.95%2,29352413.26%
GOOGL210730C027400002021-07-29 3:32PM EDT2,740.002.702.552.85-7.83-74.36%1,72552014.23%
GOOGL210730C027500002021-07-29 3:32PM EDT2,750.001.851.801.95-6.65-78.24%4,3561,39815.51%
GOOGL210730C027600002021-07-29 3:30PM EDT2,760.001.271.101.35-5.23-80.46%1,50392116.70%
GOOGL210730C027700002021-07-29 3:33PM EDT2,770.001.000.901.10-3.60-78.26%2,80046418.43%
GOOGL210730C027800002021-07-29 3:31PM EDT2,780.000.800.750.85-2.86-78.14%60050219.80%
GOOGL210730C027900002021-07-29 3:33PM EDT2,790.000.590.500.70-2.51-80.97%93542321.32%
GOOGL210730C028000002021-07-29 3:32PM EDT2,800.000.480.450.50-1.92-80.00%3,2943,86122.19%
GOOGL210730C028100002021-07-29 3:33PM EDT2,810.000.420.300.50-1.58-79.00%42785624.28%
GOOGL210730C028200002021-07-29 3:26PM EDT2,820.000.300.300.45-1.22-80.26%4421,32925.89%
GOOGL210730C028300002021-07-29 3:14PM EDT2,830.000.300.150.45-0.90-75.00%3051,19427.88%
GOOGL210730C028400002021-07-29 3:13PM EDT2,840.000.300.200.35-0.83-73.45%11724128.76%
GOOGL210730C028500002021-07-29 3:29PM EDT2,850.000.150.100.30-0.85-85.00%71491630.01%
GOOGL210730C028600002021-07-29 3:21PM EDT2,860.000.100.100.45-0.80-88.89%8225533.72%
GOOGL210730C028700002021-07-29 10:36AM EDT2,870.000.250.050.50-0.60-70.59%1616236.18%
GOOGL210730C028800002021-07-29 11:59AM EDT2,880.000.200.050.30-0.50-71.43%2313835.45%
GOOGL210730C028900002021-07-29 3:20PM EDT2,890.000.200.100.30-0.30-60.00%3211737.26%
GOOGL210730C029000002021-07-29 3:22PM EDT2,900.000.150.100.20-0.35-70.00%29495237.09%
GOOGL210730C029100002021-07-29 2:36PM EDT2,910.000.150.050.25-0.35-70.00%1317239.84%
GOOGL210730C029200002021-07-29 2:04PM EDT2,920.000.100.050.30-0.30-75.00%2510642.48%
GOOGL210730C029300002021-07-29 12:53PM EDT2,930.000.150.050.25-0.24-61.54%347943.21%
GOOGL210730C029400002021-07-29 2:21PM EDT2,940.000.100.050.15-0.23-69.70%4821842.33%
GOOGL210730C029500002021-07-29 2:53PM EDT2,950.000.120.000.15-0.20-62.50%1322743.90%
GOOGL210730C029600002021-07-29 2:06PM EDT2,960.000.050.000.50-0.30-85.71%74952.64%
GOOGL210730C029700002021-07-29 3:08PM EDT2,970.000.050.050.10-0.45-90.00%55645.12%
GOOGL210730C029800002021-07-29 1:16PM EDT2,980.000.050.000.45-0.20-80.00%1028850.83%
GOOGL210730C029900002021-07-29 2:38PM EDT2,990.000.050.000.45-0.17-77.27%15652.44%
GOOGL210730C030000002021-07-29 3:05PM EDT3,000.000.050.000.05-0.10-66.67%13080746.48%
GOOGL210730C030200002021-07-29 1:31PM EDT3,020.000.070.000.45-0.18-72.00%18357.18%
GOOGL210730C030400002021-07-28 12:29PM EDT3,040.000.010.000.50-0.14-93.33%12860.99%
GOOGL210730C030600002021-07-29 11:44AM EDT3,060.000.100.000.50-0.08-44.44%16164.11%
GOOGL210730C030800002021-07-29 12:09PM EDT3,080.000.130.000.05-0.02-13.33%1711654.10%
GOOGL210730C031000002021-07-29 12:09PM EDT3,100.000.050.000.05-0.10-66.67%1931056.64%
GOOGL210730C031200002021-07-29 9:57AM EDT3,120.000.050.000.05-0.10-66.67%35858.98%
GOOGL210730C031400002021-07-28 12:49PM EDT3,140.000.050.000.050.00-72461.72%
GOOGL210730C031600002021-07-29 9:49AM EDT3,160.000.050.000.05-0.10-66.67%182064.06%
GOOGL210730C031800002021-07-28 12:57PM EDT3,180.000.050.000.050.00-611266.41%
GOOGL210730C032000002021-07-29 2:27PM EDT3,200.000.050.000.05+0.03+150.00%412468.75%
GOOGL210730C032200002021-07-29 10:33AM EDT3,220.000.050.000.05-0.79-94.05%22671.48%
GOOGL210730C032400002021-07-27 12:00PM EDT3,240.000.100.000.05-0.15-60.00%11273.83%
GOOGL210730C032600002021-07-27 3:47PM EDT3,260.000.050.000.050.00-12776.17%
GOOGL210730C032800002021-07-27 11:59AM EDT3,280.000.300.000.050.00-4678.13%
GOOGL210730C033000002021-07-29 12:09PM EDT3,300.000.010.000.05-0.04-80.00%112180.47%
GOOGL210730C033200002021-07-27 3:44PM EDT3,320.000.360.000.050.00-282182.81%
GOOGL210730C033400002021-07-27 3:55PM EDT3,340.000.660.000.050.00-182685.16%
GOOGL210730C033600002021-07-28 1:07PM EDT3,360.000.050.000.050.00-42487.50%
GOOGL210730C033800002021-07-28 10:58AM EDT3,380.000.050.000.050.00-13489.84%
GOOGL210730C034000002021-07-28 11:38AM EDT3,400.000.030.000.05-0.02-40.00%1015691.80%
Putsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210730P014400002021-06-30 2:34PM EDT1,440.000.250.000.050.00-174247.66%
GOOGL210730P014500002021-06-18 11:48AM EDT1,450.002.170.000.350.00-237117284.77%
GOOGL210730P014600002021-06-30 2:34PM EDT1,460.000.250.000.800.00-2229304.49%
GOOGL210730P014700002021-06-30 2:34PM EDT1,470.000.250.000.800.00-14301.37%
GOOGL210730P014800002021-06-18 11:51AM EDT1,480.001.600.000.350.00-6633276.17%
GOOGL210730P014900002021-07-27 2:28PM EDT1,490.000.050.000.050.00-110234.38%
GOOGL210730P015000002021-07-27 2:12PM EDT1,500.000.050.000.050.00-1313232.81%
GOOGL210730P015100002021-07-27 2:07PM EDT1,510.000.050.000.050.00-12229.69%
GOOGL210730P015200002021-07-27 2:07PM EDT1,520.000.050.000.050.00-11227.34%
GOOGL210730P015300002021-07-27 2:47PM EDT1,530.000.050.000.800.00-37283.01%
GOOGL210730P015400002021-07-27 2:46PM EDT1,540.000.050.000.050.00-410222.66%
GOOGL210730P015500002021-07-27 2:06PM EDT1,550.000.050.000.050.00-385220.31%
GOOGL210730P015600002021-07-27 2:06PM EDT1,560.000.050.000.050.00-3314217.19%
GOOGL210730P015700002021-07-27 2:06PM EDT1,570.000.050.000.050.00-492215.63%
GOOGL210730P015800002021-07-27 2:06PM EDT1,580.000.050.000.050.00-340212.50%
GOOGL210730P015900002021-07-27 3:42PM EDT1,590.000.050.000.050.00-5213210.94%
GOOGL210730P016000002021-07-27 2:06PM EDT1,600.000.050.000.050.00-4158207.81%
GOOGL210730P016100002021-07-27 2:06PM EDT1,610.000.050.000.050.00-38206.25%
GOOGL210730P016200002021-07-27 2:06PM EDT1,620.000.050.000.050.00-34203.13%
GOOGL210730P016300002021-07-27 2:46PM EDT1,630.000.050.000.050.00-56201.56%
GOOGL210730P016400002021-07-28 10:14AM EDT1,640.000.050.000.050.00-16199.22%
GOOGL210730P016500002021-07-27 2:28PM EDT1,650.000.050.000.050.00-2931196.88%
GOOGL210730P016600002021-07-27 2:28PM EDT1,660.000.050.000.050.00-34194.53%
GOOGL210730P016700002021-07-27 2:28PM EDT1,670.000.050.000.050.00-35192.19%
GOOGL210730P016900002021-07-27 2:28PM EDT1,690.000.050.000.800.00-26237.21%
GOOGL210730P017000002021-07-15 9:52AM EDT1,700.000.100.000.850.00-18235.94%
GOOGL210730P017100002021-07-28 10:06AM EDT1,710.000.050.000.900.00-13234.57%
GOOGL210730P017200002021-07-27 2:19PM EDT1,720.000.100.000.850.00-38230.47%
GOOGL210730P017500002021-06-28 10:12AM EDT1,750.001.000.000.650.00-12216.41%
GOOGL210730P017700002021-06-18 1:26PM EDT1,770.003.150.000.450.00-43203.91%
GOOGL210730P017800002021-06-24 12:02PM EDT1,780.001.900.004.300.00-1045260.69%
GOOGL210730P017900002021-07-22 3:04PM EDT1,790.000.050.000.900.00-101111213.18%
GOOGL210730P018000002021-07-20 11:01AM EDT1,800.000.050.000.850.00-173209.28%
GOOGL210730P018100002021-07-08 10:54AM EDT1,810.001.100.050.850.00-184207.91%
GOOGL210730P018200002021-07-13 1:13PM EDT1,820.000.230.000.850.00-142204.10%
GOOGL210730P018300002021-06-18 11:48AM EDT1,830.007.600.000.500.00-3223191.02%
GOOGL210730P018400002021-06-18 12:10PM EDT1,840.004.520.000.500.00-5627188.57%
GOOGL210730P018500002021-07-27 12:53PM EDT1,850.000.070.000.850.00-238196.48%
GOOGL210730P018600002021-07-13 10:26AM EDT1,860.000.250.000.850.00-135193.95%
GOOGL210730P018700002021-06-18 3:11PM EDT1,870.004.750.000.550.00-1016183.01%
GOOGL210730P018800002021-06-16 12:41PM EDT1,880.007.400.000.600.00-4020182.23%
GOOGL210730P018900002021-06-23 3:23PM EDT1,890.002.950.004.300.00-142227.52%
GOOGL210730P019000002021-07-27 2:12PM EDT1,900.000.100.000.500.00-29174.22%
GOOGL210730P019100002021-06-23 3:23PM EDT1,910.003.200.004.300.00-15221.66%
GOOGL210730P019200002021-07-27 1:34PM EDT1,920.000.590.000.850.00-44179.00%
GOOGL210730P019300002021-07-02 11:15AM EDT1,930.001.960.000.850.00-154176.56%
GOOGL210730P019400002021-07-27 3:29PM EDT1,940.000.750.000.850.00-43174.12%
GOOGL210730P019500002021-07-02 2:23PM EDT1,950.001.510.000.850.00-56171.68%
GOOGL210730P019600002021-07-26 10:22AM EDT1,960.000.050.000.850.00-575169.24%
GOOGL210730P019700002021-07-20 10:53AM EDT1,970.000.500.000.850.00-168166.80%
GOOGL210730P019800002021-07-26 9:30AM EDT1,980.000.400.000.850.00--1164.45%
GOOGL210730P019900002021-07-28 12:35PM EDT1,990.000.330.000.850.00-711162.01%
GOOGL210730P020000002021-07-28 11:45AM EDT2,000.000.300.000.050.00-786124.22%
GOOGL210730P020100002021-07-26 9:30AM EDT2,010.000.450.000.050.00-125121.88%
GOOGL210730P020200002021-07-28 12:35PM EDT2,020.000.330.000.850.00-714154.93%
GOOGL210730P020300002021-07-28 10:37AM EDT2,030.000.240.000.150.00-48129.10%
GOOGL210730P020400002021-07-27 3:34PM EDT2,040.000.070.000.850.00-85150.24%
GOOGL210730P020500002021-07-27 3:34PM EDT2,050.000.070.000.900.00-820148.83%
GOOGL210730P020600002021-07-27 3:34PM EDT2,060.000.090.000.850.00-813145.61%
GOOGL210730P020700002021-07-27 3:10PM EDT2,070.000.310.000.850.00-515143.26%
GOOGL210730P020800002021-07-27 1:08PM EDT2,080.000.070.000.850.00-131140.97%
GOOGL210730P020900002021-07-27 1:06PM EDT2,090.000.070.000.550.00-541132.32%
GOOGL210730P021000002021-07-27 3:40PM EDT2,100.000.380.000.550.00-357130.08%
GOOGL210730P021100002021-07-23 2:50PM EDT2,110.000.350.000.850.00-121134.08%
GOOGL210730P021200002021-07-27 2:17PM EDT2,120.000.200.000.100.00-450107.42%
GOOGL210730P021300002021-07-22 12:17PM EDT2,130.000.900.000.850.00-233129.54%
GOOGL210730P021400002021-07-27 3:29PM EDT2,140.001.510.000.850.00-319127.30%
GOOGL210730P021500002021-07-29 1:12PM EDT2,150.000.050.000.35-0.10-66.67%831113.87%
GOOGL210730P021600002021-07-27 2:41PM EDT2,160.000.220.000.850.00-420122.80%
GOOGL210730P021700002021-07-23 12:35PM EDT2,170.000.310.000.850.00-425120.56%
GOOGL210730P021800002021-07-26 2:35PM EDT2,180.000.260.000.850.00-578118.31%
GOOGL210730P021900002021-07-27 2:14PM EDT2,190.000.370.000.700.00-20170113.57%
GOOGL210730P022000002021-07-28 11:45AM EDT2,200.000.340.000.050.00-820587.50%
GOOGL210730P022100002021-07-29 3:06PM EDT2,210.000.760.000.90+0.64+533.33%11152112.40%
GOOGL210730P022200002021-07-29 3:06PM EDT2,220.000.740.000.80+0.69+1,380.00%11133108.69%
GOOGL210730P022300002021-07-28 10:37AM EDT2,230.000.530.000.850.00-251107.28%
GOOGL210730P022400002021-07-27 3:56PM EDT2,240.001.110.000.650.00-1648101.95%
GOOGL210730P022500002021-07-27 3:56PM EDT2,250.000.190.000.25+0.14+280.00%912490.43%
GOOGL210730P022600002021-07-27 3:52PM EDT2,260.000.510.000.650.00-12311297.66%
GOOGL210730P022700002021-07-27 3:10PM EDT2,270.000.050.000.55-0.61-92.42%114993.80%
GOOGL210730P022800002021-07-27 3:44PM EDT2,280.000.270.000.950.00-57197.66%
GOOGL210730P022900002021-07-28 12:40PM EDT2,290.000.040.000.850.00-311694.24%
GOOGL210730P023000002021-07-29 1:27PM EDT2,300.000.020.000.15-0.03-60.00%519576.95%
GOOGL210730P023100002021-07-28 9:36AM EDT2,310.000.050.000.550.00-95485.50%
GOOGL210730P023200002021-07-28 3:39PM EDT2,320.000.300.000.200.00-213175.20%
GOOGL210730P023300002021-07-28 9:30AM EDT2,330.000.050.000.550.00-16381.40%
GOOGL210730P023400002021-07-29 1:26PM EDT2,340.000.050.000.55-0.44-89.80%18179.35%
GOOGL210730P023450002021-07-26 10:42AM EDT2,345.000.150.000.550.00-59278.32%
GOOGL210730P023500002021-07-29 12:38PM EDT2,350.000.010.000.55-0.04-80.00%7534577.30%
GOOGL210730P023550002021-07-29 12:04PM EDT2,355.000.040.000.40-0.02-33.33%113173.63%
GOOGL210730P023600002021-07-29 11:46AM EDT2,360.000.050.000.10-0.04-44.44%77663.48%
GOOGL210730P023650002021-07-29 3:16PM EDT2,365.000.050.000.10-0.04-44.44%33162.70%
GOOGL210730P023700002021-07-29 3:16PM EDT2,370.000.050.000.10-0.30-85.71%43961.72%
GOOGL210730P023750002021-07-29 11:56AM EDT2,375.000.050.000.10-0.05-50.00%1815060.94%
GOOGL210730P023800002021-07-29 1:27PM EDT2,380.000.100.000.10-0.11-52.38%816459.96%
GOOGL210730P023825002021-07-27 3:18PM EDT2,382.500.100.000.10-0.28-73.68%124159.57%
GOOGL210730P023850002021-07-29 1:27PM EDT2,385.000.100.000.10-0.30-75.00%215059.18%
GOOGL210730P023875002021-07-28 2:45PM EDT2,387.500.050.000.100.00-114058.59%
GOOGL210730P023900002021-07-29 10:36AM EDT2,390.000.100.000.10-0.08-44.44%35458.20%
GOOGL210730P023925002021-07-28 11:49AM EDT2,392.500.100.000.10-0.13-56.52%79657.81%
GOOGL210730P023950002021-07-29 2:32PM EDT2,395.000.010.000.10-0.04-80.00%74557.42%
GOOGL210730P023975002021-07-29 1:41PM EDT2,397.500.100.000.10+0.09+900.00%57356.84%
GOOGL210730P024000002021-07-29 3:16PM EDT2,400.000.050.000.15-0.03-37.50%991,00958.59%
GOOGL210730P024025002021-07-29 3:17PM EDT2,402.500.050.050.30-0.22-81.48%116763.33%
GOOGL210730P024050002021-07-29 1:20PM EDT2,405.000.050.000.35-0.47-90.38%76362.84%
GOOGL210730P024075002021-07-29 12:04PM EDT2,407.500.600.000.35-0.38-38.78%11762.35%
GOOGL210730P024100002021-07-29 9:47AM EDT2,410.000.100.000.20-0.18-64.29%319058.40%
GOOGL210730P024125002021-07-28 10:43AM EDT2,412.500.440.050.350.00-203562.31%
GOOGL210730P024150002021-07-28 2:31PM EDT2,415.000.100.050.200.00-713958.79%
GOOGL210730P024175002021-07-28 10:48AM EDT2,417.500.410.000.350.00-163060.45%
GOOGL210730P024200002021-07-29 1:31PM EDT2,420.000.030.000.35-0.32-91.43%1811459.96%
GOOGL210730P024225002021-07-27 1:14PM EDT2,422.502.050.000.350.00-71059.47%
GOOGL210730P024250002021-07-29 11:13AM EDT2,425.000.220.000.35+0.12+120.00%37358.98%
GOOGL210730P024275002021-07-28 3:44PM EDT2,427.500.300.000.350.00-81858.50%
GOOGL210730P024300002021-07-28 2:18PM EDT2,430.000.100.000.35-0.05-33.33%29058.01%
GOOGL210730P024325002021-07-27 3:54PM EDT2,432.500.720.000.350.00-34657.52%
GOOGL210730P024350002021-07-29 11:59AM EDT2,435.000.150.000.40-0.04-21.05%713757.86%
GOOGL210730P024375002021-07-28 11:48AM EDT2,437.500.100.000.350.00-177856.54%
GOOGL210730P024400002021-07-29 3:05PM EDT2,440.000.010.050.35-0.27-96.43%2338556.89%
GOOGL210730P024425002021-07-27 12:06PM EDT2,442.502.480.000.350.00-17055.57%
GOOGL210730P024450002021-07-29 10:03AM EDT2,445.000.520.050.35+0.12+30.00%626755.91%
GOOGL210730P024475002021-07-28 1:24PM EDT2,447.500.200.000.350.00-24954.59%
GOOGL210730P024500002021-07-29 2:05PM EDT2,450.000.150.050.35+0.05+50.00%2182054.93%
GOOGL210730P024525002021-07-27 3:59PM EDT2,452.500.260.000.400.00-55554.44%
GOOGL210730P024550002021-07-28 3:26PM EDT2,455.000.160.050.40-0.06-27.27%1027054.69%
GOOGL210730P024575002021-07-28 12:12PM EDT2,457.500.150.000.400.00-21753.47%
GOOGL210730P024600002021-07-29 3:05PM EDT2,460.000.080.000.40-0.22-73.33%1964452.98%
GOOGL210730P024625002021-07-28 1:46PM EDT2,462.500.150.000.400.00-9214052.49%
GOOGL210730P024650002021-07-28 3:01PM EDT2,465.000.250.000.400.00-1213752.00%
GOOGL210730P024675002021-07-28 9:30AM EDT2,467.501.920.000.400.00-75651.51%
GOOGL210730P024700002021-07-29 1:25PM EDT2,470.000.160.100.25-0.21-56.76%2930550.29%
GOOGL210730P024750002021-07-29 11:13AM EDT2,475.000.300.000.40+0.10+50.00%828950.05%
GOOGL210730P024800002021-07-29 2:25PM EDT2,480.000.100.000.25-0.29-74.36%4230150.39%
GOOGL210730P024850002021-07-29 12:58PM EDT2,485.000.250.000.250.00-3518549.37%
GOOGL210730P024900002021-07-29 3:33PM EDT2,490.000.300.100.45+0.12+66.67%16267852.17%
GOOGL210730P024950002021-07-29 3:06PM EDT2,495.000.190.100.45-0.03-13.64%5938251.10%
GOOGL210730P025000002021-07-29 3:26PM EDT2,500.000.190.050.25-0.01-5.00%4041,65646.39%
GOOGL210730P025050002021-07-29 3:04PM EDT2,505.000.150.000.50+0.05+50.00%3212049.71%
GOOGL210730P025100002021-07-29 2:13PM EDT2,510.000.180.000.50-0.12-40.00%4929848.63%
GOOGL210730P025150002021-07-29 11:25AM EDT2,515.000.320.150.60-0.08-20.00%921048.83%
GOOGL210730P025200002021-07-29 1:05PM EDT2,520.000.430.000.60+0.11+34.38%720147.73%
GOOGL210730P025250002021-07-29 3:04PM EDT2,525.000.150.050.65-0.20-57.14%2726047.19%
GOOGL210730P025300002021-07-29 2:13PM EDT2,530.000.190.000.55-0.25-56.82%2127444.95%
GOOGL210730P025350002021-07-29 12:03PM EDT2,535.000.410.050.70-0.25-37.88%2313645.48%
GOOGL210730P025400002021-07-29 3:07PM EDT2,540.000.250.000.70-0.12-32.43%2668244.36%
GOOGL210730P025450002021-07-29 3:32PM EDT2,545.000.400.050.40-0.05-11.11%3015639.82%
GOOGL210730P025500002021-07-29 3:06PM EDT2,550.000.160.050.40-0.24-60.00%11757738.77%
GOOGL210730P025550002021-07-29 11:35AM EDT2,555.000.240.000.75-0.18-42.86%278541.46%
GOOGL210730P025600002021-07-29 11:35AM EDT2,560.000.200.100.40-0.01-4.76%4519136.65%
GOOGL210730P025650002021-07-28 3:15PM EDT2,565.000.560.150.85+0.16+40.00%19540.00%
GOOGL210730P025700002021-07-29 1:50PM EDT2,570.000.400.100.40-0.50-55.56%824534.55%
GOOGL210730P025750002021-07-29 2:13PM EDT2,575.000.430.000.80-0.06-12.24%2110037.31%
GOOGL210730P025800002021-07-29 2:24PM EDT2,580.000.410.050.85-0.14-25.45%1830336.52%
GOOGL210730P025850002021-07-28 2:51PM EDT2,585.000.050.050.85-0.49-90.74%33935.35%
GOOGL210730P025900002021-07-28 3:58PM EDT2,590.000.300.100.80-0.15-33.33%719833.83%
GOOGL210730P025950002021-07-29 2:51PM EDT2,595.000.180.150.65-0.47-72.31%1819131.53%
GOOGL210730P026000002021-07-29 3:31PM EDT2,600.000.420.250.60-0.23-35.38%13954929.99%
GOOGL210730P026050002021-07-29 12:09PM EDT2,605.000.410.050.75-0.29-41.43%214529.98%
GOOGL210730P026100002021-07-29 10:39AM EDT2,610.000.440.150.75-0.29-39.73%3411428.82%
GOOGL210730P026150002021-07-29 12:01PM EDT2,615.000.470.000.75-0.38-44.71%1410427.65%
GOOGL210730P026200002021-07-29 2:35PM EDT2,620.000.200.100.75-0.45-69.23%2321126.47%
GOOGL210730P026250002021-07-29 12:40PM EDT2,625.000.450.050.75-0.45-50.00%1221725.29%
GOOGL210730P026300002021-07-29 3:31PM EDT2,630.000.370.100.65-0.53-58.89%4230423.47%
GOOGL210730P026350002021-07-29 3:11PM EDT2,635.000.370.350.55-0.55-59.78%2310221.64%
GOOGL210730P026400002021-07-29 3:31PM EDT2,640.000.450.250.65-0.65-59.09%19521521.13%
GOOGL210730P026450002021-07-29 1:05PM EDT2,645.000.590.250.80-0.76-56.30%297420.75%
GOOGL210730P026500002021-07-29 3:24PM EDT2,650.000.410.350.65-1.04-71.72%56645818.74%
GOOGL210730P026550002021-07-29 3:28PM EDT2,655.000.400.300.70-1.15-74.19%737717.79%
GOOGL210730P026600002021-07-29 3:33PM EDT2,660.000.700.500.80-0.95-57.58%20625017.02%
GOOGL210730P026650002021-07-29 2:15PM EDT2,665.000.590.500.85-1.51-71.90%13721115.97%
GOOGL210730P026700002021-07-29 3:26PM EDT2,670.000.800.650.95-1.45-64.44%71217615.05%
GOOGL210730P026750002021-07-29 3:25PM EDT2,675.000.950.901.05-1.93-67.01%29214214.05%
GOOGL210730P026800002021-07-29 3:32PM EDT2,680.001.201.201.40-2.10-63.64%67724113.67%
GOOGL210730P026850002021-07-29 3:23PM EDT2,685.001.531.451.80-2.47-61.75%1585813.15%
GOOGL210730P026900002021-07-29 3:31PM EDT2,690.002.152.052.40-3.16-59.51%57531812.78%
GOOGL210730P026950002021-07-29 3:31PM EDT2,695.002.802.853.30-3.70-56.92%54718812.60%
GOOGL210730P027000002021-07-29 3:32PM EDT2,700.004.204.004.40-3.30-44.00%3,5641,44312.31%
GOOGL210730P027100002021-07-29 3:29PM EDT2,710.007.507.408.00-3.80-33.63%77745512.29%
GOOGL210730P027200002021-07-29 3:31PM EDT2,720.0013.6013.0013.90-1.70-11.11%1,3001,49213.21%
GOOGL210730P027300002021-07-29 3:24PM EDT2,730.0018.4019.6021.70-2.25-10.90%1,0531,05814.93%
GOOGL210730P027400002021-07-29 2:36PM EDT2,740.0024.4327.5030.80-3.77-13.37%7817117.51%
GOOGL210730P027500002021-07-29 2:40PM EDT2,750.0038.1037.0039.80+3.11+8.89%5818519.28%
GOOGL210730P027600002021-07-29 11:26AM EDT2,760.0041.5646.9049.20-1.24-2.90%1010021.27%
GOOGL210730P027700002021-07-29 11:56AM EDT2,770.0052.1056.4058.70+2.60+5.25%91723.07%
GOOGL210730P027800002021-07-28 3:35PM EDT2,780.0054.6466.2070.40-4.16-7.07%21630.03%
GOOGL210730P027900002021-07-29 9:34AM EDT2,790.0064.4676.1079.40-5.44-7.78%21430.57%
GOOGL210730P028000002021-07-29 1:02PM EDT2,800.0086.0085.9088.30+7.43+9.46%164030.08%
GOOGL210730P028100002021-07-29 10:57AM EDT2,810.0084.6595.9097.80-1.30-1.51%1730.81%
GOOGL210730P028200002021-07-29 10:57AM EDT2,820.0094.55105.90108.90+30.35+47.27%1237.20%
GOOGL210730P028300002021-07-29 10:57AM EDT2,830.00103.65115.80117.60+11.45+12.42%1734.71%
GOOGL210730P028400002021-07-28 9:31AM EDT2,840.00113.69123.40127.90-5.48-4.60%1538.38%
GOOGL210730P028500002021-07-28 12:11PM EDT2,850.00127.09135.70137.500.00-3538.76%
GOOGL210730P028600002021-07-28 1:05PM EDT2,860.00137.65145.60147.500.00-2340.97%
GOOGL210730P029000002021-07-23 11:40AM EDT2,900.00272.70184.70188.000.00-1252.39%
GOOGL210730P029500002021-07-23 1:26PM EDT2,950.00210.40233.30239.900.00-1451.44%
GOOGL210730P030000002021-07-28 1:48PM EDT3,000.00272.35285.10288.100.00-5360.23%
GOOGL210730P030200002021-07-28 11:08AM EDT3,020.00264.70305.90309.000.00-2372.97%
GOOGL210730P030400002021-07-19 12:01AM EDT3,040.00471.80324.70328.500.00--367.02%
GOOGL210730P030800002021-07-26 10:35AM EDT3,080.00414.70365.60368.000.00--176.73%
GOOGL210730P031000002021-07-28 1:47PM EDT3,100.00368.60385.70387.700.00-6278.56%
GOOGL210730P031200002021-07-28 1:50PM EDT3,120.00388.30403.00408.700.00-23101.06%
GOOGL210730P031400002021-07-26 12:09PM EDT3,140.00467.60425.50428.800.00--191.36%
GOOGL210730P031800002021-07-27 3:23PM EDT3,180.00550.60465.20471.600.00-12110.01%
GOOGL210730P032000002021-07-19 10:30AM EDT3,200.00715.60485.70487.400.00-3191.50%
GOOGL210730P032200002021-07-23 2:46PM EDT3,220.00560.90504.50507.600.00-10109.84%
GOOGL210730P033000002021-07-28 1:47PM EDT3,300.00568.60585.60591.300.00-33131.30%
GOOGL210730P033600002021-07-28 10:13AM EDT3,360.00625.00645.50647.600.00-13114.75%
GOOGL210730P033800002021-07-28 10:54AM EDT3,380.00614.60665.80668.800.00-11131.67%
GOOGL210730P034000002021-07-28 1:50PM EDT3,400.00681.40685.70687.60+15.30+2.30%26122.85%