GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230616C000450002023-06-06 1:43PM EDT45.0081.8081.0585.000.00-28271.88%
GOOG230616C000500002023-05-12 2:28PM EDT50.0067.0076.0580.300.00-1247276.56%
GOOG230616C000520002022-12-06 1:00PM EDT52.0047.2235.1038.500.00-2740.00%
GOOG230616C000530002022-09-16 10:03AM EDT53.0052.0445.9049.500.00-22120.00%
GOOG230616C000540002022-09-07 10:06AM EDT54.0056.6146.8050.450.00--10.00%
GOOG230616C000550002023-03-16 1:38PM EDT55.0046.5052.8555.800.00-51090.00%
GOOG230616C000560002023-03-23 12:30PM EDT56.0051.6048.5052.200.00-150.00%
GOOG230616C000570002023-04-21 3:05PM EDT57.0049.0564.6068.500.00-61020.00%
GOOG230616C000580002022-11-16 3:55PM EDT58.0043.4933.9536.050.00--20.00%
GOOG230616C000590002023-03-27 12:08PM EDT59.0044.7044.7048.500.00-140.00%
GOOG230616C000600002023-06-01 2:35PM EDT60.0064.2566.0570.000.00-5130201.17%
GOOG230616C000610002023-03-28 10:16AM EDT61.0041.3545.9549.850.00-27290.00%
GOOG230616C000620002023-03-27 12:08PM EDT62.0041.8041.7045.500.00-26270.00%
GOOG230616C000630002023-03-28 1:52PM EDT63.0038.5543.9547.850.00-3780.00%
GOOG230616C000640002023-02-27 1:10PM EDT64.0027.5538.2538.850.00-32750.00%
GOOG230616C000650002023-06-06 2:59PM EDT65.0063.5061.0565.20+25.85+68.66%377198.63%
GOOG230616C000660002023-01-11 3:32PM EDT66.0028.1029.2532.950.00-1880.00%
GOOG230616C000670002023-06-06 2:48PM EDT67.0061.4359.0562.55+26.58+76.27%1235283.50%
GOOG230616C000680002023-06-05 11:32AM EDT68.0060.0058.0562.350.00-1388195.70%
GOOG230616C000690002023-04-04 3:14PM EDT69.0036.8635.0038.950.00-11320.00%
GOOG230616C000700002023-06-05 3:15PM EDT70.0056.7256.1060.350.00-1735190.23%
GOOG230616C000710002023-04-26 12:50PM EDT71.0034.0052.6056.750.00-62000.00%
GOOG230616C000720002023-04-26 12:34PM EDT72.0033.4551.6555.750.00-2740.00%
GOOG230616C000725002023-05-19 3:48PM EDT72.5051.0253.6057.500.00-20136159.18%
GOOG230616C000730002023-04-21 2:10PM EDT73.0034.1348.8052.350.00-11710.00%
GOOG230616C000740002023-03-14 11:08AM EDT74.0022.4534.6535.400.00-6520.00%
GOOG230616C000750002023-05-18 11:08AM EDT75.0048.3051.1055.350.00-22,145170.90%
GOOG230616C000760002023-04-26 12:03PM EDT76.0030.1047.6551.750.00-11660.00%
GOOG230616C000770002023-03-22 3:52PM EDT77.0029.5027.8531.550.00-132000.00%
GOOG230616C000775002023-05-09 3:05PM EDT77.5031.2548.6052.850.00-8116161.72%
GOOG230616C000780002023-03-27 12:08PM EDT78.0026.6026.0029.500.00-51820.00%
GOOG230616C000790002023-05-09 1:21PM EDT79.0030.2547.1051.200.00-1171149.41%
GOOG230616C000800002023-06-06 3:05PM EDT80.0048.8046.1050.40+1.00+2.09%1522154.88%
GOOG230616C000810002023-05-11 1:19PM EDT81.0036.8045.1049.100.00-1475137.31%
GOOG230616C000820002023-05-09 1:21PM EDT82.0027.3044.1048.300.00-2324143.75%
GOOG230616C000825002023-05-04 9:38AM EDT82.5024.0540.9044.800.00-33370.00%
GOOG230616C000830002023-05-09 9:45AM EDT83.0027.9043.1047.200.00-5727135.94%
GOOG230616C000840002023-05-17 3:13PM EDT84.0042.5542.1046.20+4.23+11.04%2246132.62%
GOOG230616C000850002023-06-06 10:48AM EDT85.0043.5641.1045.40+2.89+7.11%31,051137.40%
GOOG230616C000860002023-05-12 2:42PM EDT86.0031.6540.1044.200.00-1301126.17%
GOOG230616C000870002023-06-05 11:57AM EDT87.0041.0039.1043.100.00-1346118.36%
GOOG230616C000875002023-05-31 1:39PM EDT87.5037.0038.6042.900.00-1272129.10%
GOOG230616C000880002023-05-16 2:42PM EDT88.0032.9438.1042.400.00-1426127.34%
GOOG230616C000890002023-06-01 2:48PM EDT89.0035.2037.1041.400.00-1378124.12%
GOOG230616C000900002023-06-06 2:57PM EDT90.0038.7536.1038.15+2.42+6.66%546,513113.48%
GOOG230616C000910002023-05-30 9:47AM EDT91.0033.1535.1539.200.00-31,352112.40%
GOOG230616C000920002023-06-05 11:53AM EDT92.0037.6934.1537.200.00-12,670154.59%
GOOG230616C000925002023-05-25 1:48PM EDT92.5032.0633.6537.600.00-21,199103.91%
GOOG230616C000930002023-06-05 2:54PM EDT93.0033.6533.1537.200.00-22,235106.25%
GOOG230616C000940002023-06-05 2:31PM EDT94.0032.5032.1536.200.00-11,649103.22%
GOOG230616C000950002023-06-06 3:21PM EDT95.0033.6031.1534.60+1.30+4.02%1587,357154.35%
GOOG230616C000960002023-06-06 11:30AM EDT96.0032.0030.1533.65+2.40+8.11%391,084151.61%
GOOG230616C000970002023-06-06 1:52PM EDT97.0031.4529.1532.50+1.40+4.66%251,330143.55%
GOOG230616C000975002023-06-02 11:52AM EDT97.5028.0028.7032.850.00-131,74698.63%
GOOG230616C000980002023-06-06 3:23PM EDT98.0030.1028.1531.40+2.27+8.16%161,509136.91%
GOOG230616C000990002023-06-06 3:10PM EDT99.0029.6627.1531.20-0.29-0.97%11,47888.38%
GOOG230616C001000002023-06-06 2:44PM EDT100.0028.4026.1529.65+2.10+7.98%37521,029135.45%
GOOG230616C001010002023-06-06 10:12AM EDT101.0027.1625.1527.20+3.96+17.07%3333583.98%
GOOG230616C001020002023-05-25 1:24PM EDT102.0022.9524.1528.450.00--286.13%
GOOG230616C001025002023-06-06 12:58PM EDT102.5024.7523.6527.80-0.46-1.82%46,44680.96%
GOOG230616C001030002023-06-02 12:42PM EDT103.0022.5523.1527.450.00-9510783.11%
GOOG230616C001040002023-05-31 11:28AM EDT104.0020.0722.1526.300.00-3776.56%
GOOG230616C001050002023-06-06 3:24PM EDT105.0023.4022.0024.45+1.40+6.36%10816,28473.73%
GOOG230616C001060002023-05-30 10:45AM EDT106.0018.9020.2024.450.00-6675.20%
GOOG230616C001070002023-05-25 3:35PM EDT107.0017.7019.2022.450.00--4103.56%
GOOG230616C001075002023-06-06 1:49PM EDT107.5020.9118.8022.95+0.93+4.65%104,98572.56%
GOOG230616C001080002023-06-02 12:41PM EDT108.0017.6918.2022.450.00-505969.19%
GOOG230616C001090002023-06-05 12:05PM EDT109.0018.5017.2021.500.00-1567.09%
GOOG230616C001100002023-06-06 3:57PM EDT110.0018.3416.2018.90+1.54+9.17%10623,06179.88%
GOOG230616C001110002023-06-06 3:10PM EDT111.0017.7015.2019.10+1.12+6.76%62653.32%
GOOG230616C001120002023-06-02 11:56AM EDT112.0013.6014.2518.500.00-21958.89%
GOOG230616C001125002023-06-06 12:49PM EDT112.5015.9513.7517.05+1.11+7.48%208,99284.72%
GOOG230616C001130002023-06-06 3:59PM EDT113.0013.4013.8517.50-0.48-3.46%33964.16%
GOOG230616C001140002023-06-05 2:26PM EDT114.0013.1712.2516.500.00-222652.83%
GOOG230616C001150002023-06-06 3:47PM EDT115.0013.0011.3013.30+0.67+5.43%56023,78347.56%
GOOG230616C001160002023-06-06 1:10PM EDT116.0012.8010.3014.10+1.00+8.47%44680.54%
GOOG230616C001170002023-06-06 3:29PM EDT117.0011.359.3512.90+0.99+9.56%32373.19%
GOOG230616C001175002023-06-06 3:39PM EDT117.5010.8510.1012.00+1.35+14.21%12314,87064.58%
GOOG230616C001180002023-06-06 3:10PM EDT118.0010.868.4011.20+1.86+20.67%416057.47%
GOOG230616C001190002023-06-06 1:58PM EDT119.009.407.4511.00+0.40+4.44%64166.53%
GOOG230616C001200002023-06-06 3:59PM EDT120.008.316.858.45+0.84+11.24%25314,60836.08%
GOOG230616C001210002023-06-05 11:32AM EDT121.007.457.059.200.00-3323860.94%
GOOG230616C001220002023-06-06 2:35PM EDT122.006.855.706.60+1.30+23.42%3545132.30%
GOOG230616C001225002023-06-06 3:52PM EDT122.506.115.456.15+0.81+15.28%649,10431.40%
GOOG230616C001230002023-06-06 3:48PM EDT123.005.725.505.75+0.83+16.97%6576431.23%
GOOG230616C001240002023-06-06 3:55PM EDT124.005.004.704.90+0.90+21.95%22972029.66%
GOOG230616C001250002023-06-06 3:59PM EDT125.004.003.954.10+0.60+17.65%4,87019,21528.32%
GOOG230616C001260002023-06-06 3:58PM EDT126.003.413.303.40+0.66+24.00%7734,27527.69%
GOOG230616C001270002023-06-06 3:52PM EDT127.002.802.302.94+0.54+23.89%1,1081,74229.20%
GOOG230616C001275002023-06-06 3:59PM EDT127.502.441.932.51+0.44+22.00%1,6198,17327.27%
GOOG230616C001280002023-06-06 3:59PM EDT128.002.182.142.24+0.78+55.71%1,27358427.05%
GOOG230616C001290002023-06-06 3:57PM EDT129.001.791.651.78+0.42+30.66%9481,62226.93%
GOOG230616C001300002023-06-06 3:59PM EDT130.001.351.251.36+0.27+25.00%5,29017,97226.44%
GOOG230616C001310002023-06-06 3:55PM EDT131.001.080.871.05+0.21+24.14%3541,13226.54%
GOOG230616C001320002023-06-06 3:52PM EDT132.000.780.640.79+0.11+16.42%1,09160826.49%
GOOG230616C001325002023-06-06 3:54PM EDT132.500.670.620.68+0.17+34.00%5593,30826.47%
GOOG230616C001330002023-06-06 3:55PM EDT133.000.620.550.59+0.13+26.53%13964026.56%
GOOG230616C001340002023-06-06 3:58PM EDT134.000.450.410.45+0.06+15.38%1952,10427.00%
GOOG230616C001350002023-06-06 3:59PM EDT135.000.330.310.34+0.02+6.45%7006,92227.34%
GOOG230616C001360002023-06-06 3:58PM EDT136.000.260.230.26+0.01+4.00%13759527.88%
GOOG230616C001370002023-06-06 12:43PM EDT137.000.200.180.20-0.01-4.76%2429328.42%
GOOG230616C001375002023-06-06 11:25AM EDT137.500.170.160.18-0.02-10.53%592,83028.86%
GOOG230616C001380002023-06-06 1:40PM EDT138.000.200.080.16+0.05+33.33%842,54629.20%
GOOG230616C001390002023-06-06 3:58PM EDT139.000.130.000.130.00-3121330.08%
GOOG230616C001400002023-06-06 3:06PM EDT140.000.100.010.11-0.01-9.09%5645,38831.06%
GOOG230616C001410002023-06-06 3:35PM EDT141.000.090.000.11-0.01-10.00%88933.01%
GOOG230616C001420002023-06-06 3:08PM EDT142.000.090.000.08+0.01+12.50%296633.11%
GOOG230616C001425002023-06-06 2:59PM EDT142.500.080.000.07+0.02+33.33%332,82533.20%
GOOG230616C001450002023-06-06 3:17PM EDT145.000.050.040.050.00-434,17035.74%
GOOG230616C001475002023-06-06 2:10PM EDT147.500.030.010.04-0.02-40.00%73,22538.67%
GOOG230616C001500002023-06-06 2:57PM EDT150.000.020.020.030.00-1,1888,12141.02%
GOOG230616C001525002023-06-06 3:28PM EDT152.500.020.010.020.00-502,60542.58%
GOOG230616C001550002023-06-02 1:45PM EDT155.000.020.000.020.00-14,47746.09%
GOOG230616C001575002023-06-05 12:23PM EDT157.500.020.000.020.00-313,82949.22%
GOOG230616C001600002023-06-06 2:21PM EDT160.000.010.000.010.00-222,54749.22%
GOOG230616C001625002023-06-06 12:43PM EDT162.500.010.000.020.00-1003,26251.56%
GOOG230616C001650002023-06-06 9:39AM EDT165.000.010.000.090.00-502,73464.65%
GOOG230616C001675002023-05-26 3:26PM EDT167.500.030.000.090.00-23,33667.97%
GOOG230616C001700002023-06-01 11:11AM EDT170.000.010.000.090.00-502,25071.09%
GOOG230616C001725002023-05-31 3:10PM EDT172.500.010.000.070.00-1021,13072.27%
GOOG230616C001750002023-05-31 10:01AM EDT175.000.010.000.050.00-409,77172.66%
GOOG230616C001775002023-05-31 12:32PM EDT177.500.010.000.090.00-1001,48880.47%
GOOG230616C001800002023-05-31 3:51PM EDT180.000.010.000.030.00-11,27474.22%
GOOG230616C001850002023-05-25 3:20PM EDT185.000.010.000.010.00-289071.88%
GOOG230616C001900002023-05-11 12:49PM EDT190.000.010.000.010.00-21,55876.56%
GOOG230616C001950002023-05-25 12:01PM EDT195.000.010.000.160.00-14,085107.03%
GOOG230616C002000002023-06-06 3:39PM EDT200.000.010.000.160.00-11,848112.50%
GOOG230616C002050002023-04-24 10:09AM EDT205.000.010.000.010.00-103,38290.63%
GOOG230616C002100002023-05-11 10:21AM EDT210.000.010.000.160.00-3904122.66%
GOOG230616C002150002023-05-26 11:53AM EDT215.000.010.000.160.00-61,367127.73%
GOOG230616C002200002023-04-17 10:44AM EDT220.000.010.001.840.00-902,911190.82%
GOOG230616C002250002023-05-11 10:04AM EDT225.000.010.000.010.00-328,605106.25%
GOOG230616C010400002022-07-13 2:06PM EDT1,040.001,252.400.000.000.00-2250.00%
GOOG230616C010600002022-07-13 3:04PM EDT1,060.001,245.900.000.000.00-24250.00%
GOOG230616C011000002022-07-08 12:41PM EDT1,100.001,321.850.000.000.00-2250.00%
GOOG230616C011400002022-05-19 12:35PM EDT1,140.001,159.001,071.001,089.000.00-430.00%
GOOG230616C012000002022-06-13 12:38PM EDT1,200.001,047.281,110.101,126.600.00--10.00%
GOOG230616C012200002022-05-16 12:07AM EDT1,220.001,188.161,066.501,084.500.00---0.00%
GOOG230616C012400002022-05-19 12:34PM EDT1,240.001,075.75981.50999.500.00--10.00%
GOOG230616C012600002022-07-13 3:04PM EDT1,260.001,064.250.000.000.00-30450.00%
GOOG230616C012800002022-04-21 3:51PM EDT1,280.001,279.50969.00988.500.00-2130.00%
GOOG230616C013000002022-07-14 9:45AM EDT1,300.00982.700.000.000.00-1450.00%
GOOG230616C013200002022-04-19 2:57PM EDT1,320.001,337.12961.00980.000.00-860.00%
GOOG230616C013400002022-04-19 3:13PM EDT1,340.001,326.30943.50962.500.00--10.00%
GOOG230616C013600002022-06-15 2:57PM EDT1,360.00928.40965.00983.000.00-150.00%
GOOG230616C013800002022-03-08 10:30AM EDT1,380.001,223.101,401.101,414.500.00--10.00%
GOOG230616C014000002022-05-11 10:09AM EDT1,400.00987.90910.00928.000.00-140.00%
GOOG230616C014200002022-06-13 12:38PM EDT1,420.00858.92913.00924.900.00-170.00%
GOOG230616C014400002022-07-14 10:04AM EDT1,440.00848.200.000.000.00-1350.00%
GOOG230616C014500002022-06-09 3:15PM EDT1,450.00955.131,028.001,046.000.00-130.00%
GOOG230616C014600002021-11-10 7:51AM EDT1,460.001,410.001,546.501,565.000.00--10.00%
GOOG230616C014800002022-01-18 4:54PM EDT1,480.001,299.501,229.501,247.000.00--10.00%
GOOG230616C015000002022-04-26 1:05PM EDT1,500.001,001.49764.00782.000.00-160.00%
GOOG230616C015200002022-02-14 12:42PM EDT1,520.001,272.141,183.101,198.500.00-220.00%
GOOG230616C015400002022-07-11 9:35AM EDT1,540.00916.000.000.000.00-1150.00%
GOOG230616C015500002021-11-10 7:51AM EDT1,550.001,329.301,463.501,482.500.00--10.00%
GOOG230616C015600002021-11-10 7:51AM EDT1,560.001,320.501,454.501,473.500.00--10.00%
GOOG230616C015800002022-02-22 2:57PM EDT1,580.001,069.301,314.501,327.700.00-260.00%
GOOG230616C016000002022-05-23 10:05AM EDT1,600.00721.80769.40785.600.00-180.00%
GOOG230616C016200002022-04-22 10:43AM EDT1,620.00943.19687.50706.500.00-110.00%
GOOG230616C016400002022-04-19 2:57PM EDT1,640.001,051.88697.50716.000.00--40.00%
GOOG230616C016500002022-07-07 2:31PM EDT1,650.00856.450.000.000.00--250.00%
GOOG230616C016600002022-04-25 9:59AM EDT1,660.00873.00601.00619.000.00-120.00%
GOOG230616C016800002021-11-10 7:51AM EDT1,680.001,218.201,346.001,365.500.00--10.00%
GOOG230616C017000002022-06-16 10:08AM EDT1,700.00624.03682.50700.600.00-160.00%
GOOG230616C017200002022-03-02 12:02PM EDT1,720.001,063.661,178.001,196.500.00-150.00%
GOOG230616C017400002021-11-10 7:51AM EDT1,740.001,163.591,293.001,312.000.00-1110.00%
GOOG230616C017500002022-06-16 10:08AM EDT1,750.00588.03642.50660.800.00-170.00%
GOOG230616C017600002022-06-01 10:08AM EDT1,760.00704.00559.40573.500.00-170.00%
GOOG230616C017800002022-06-10 12:01PM EDT1,780.00617.36753.50770.800.00-220.00%
GOOG230616C018000002022-07-01 9:42AM EDT1,800.00547.900.000.000.00-45550.00%
GOOG230616C018200002022-06-21 1:18PM EDT1,820.00599.600.000.000.00-22050.00%
GOOG230616C018400002022-06-21 1:12PM EDT1,840.00584.900.000.000.00-24550.00%
GOOG230616C018500002022-06-21 12:52PM EDT1,850.00578.600.000.000.00-22850.00%
GOOG230616C018600002022-06-21 12:53PM EDT1,860.00572.250.000.000.00-23150.00%
GOOG230616C018800002022-06-21 1:22PM EDT1,880.00557.820.000.000.00-21650.00%
GOOG230616C019000002022-07-01 9:42AM EDT1,900.00480.300.000.000.00-55350.00%
GOOG230616C019200002022-06-06 1:45PM EDT1,920.00615.69565.00581.000.00-12100.00%
GOOG230616C019400002022-06-07 2:09PM EDT1,940.00593.19617.80630.200.00-4270.00%
GOOG230616C019500002022-06-07 10:21AM EDT1,950.00569.37599.10612.300.00-2250.00%
GOOG230616C019600002022-06-06 2:24PM EDT1,960.00583.60536.70555.000.00-430.00%
GOOG230616C019800002022-06-06 10:41AM EDT1,980.00595.26524.80540.000.00-260.00%
GOOG230616C020000002022-07-13 2:46PM EDT2,000.00483.010.000.000.00-29350.00%
GOOG230616C020500002022-06-01 1:48PM EDT2,050.00486.90388.10403.000.00-15670.00%
GOOG230616C021000002022-06-15 3:37PM EDT2,100.00410.00404.00422.000.00-3370.00%
GOOG230616C021500002022-07-07 10:42AM EDT2,150.00460.000.000.000.00-133650.00%
GOOG230616C022000002022-07-15 3:07PM EDT2,200.00352.000.000.000.00-24550.00%
GOOG230616C022500002022-07-07 3:35PM EDT2,250.00427.200.000.000.00-12950.00%
GOOG230616C023000002022-07-13 2:46PM EDT2,300.00312.050.000.000.00-99150.00%
GOOG230616C023500002022-07-08 11:42AM EDT2,350.00376.000.000.000.00-27850.00%
GOOG230616C024000002022-07-13 2:01PM EDT2,400.00261.700.000.000.00-17650.00%
GOOG230616C024500002022-07-14 12:44PM EDT2,450.00225.840.000.000.00-15150.00%
GOOG230616C025000002022-07-14 3:32PM EDT2,500.00215.000.000.000.00-210550.00%
GOOG230616C025500002022-07-13 2:49PM EDT2,550.00201.400.000.000.00-19850.00%
GOOG230616C026000002022-07-14 3:52PM EDT2,600.00174.740.000.000.00-15250.00%
GOOG230616C026500002022-07-08 12:25PM EDT2,650.00229.950.000.000.00-14550.00%
GOOG230616C027000002022-07-14 12:42PM EDT2,700.00144.680.000.000.00-213150.00%
GOOG230616C027500002022-07-15 9:47AM EDT2,750.00138.000.000.000.00-16750.00%
GOOG230616C028000002022-07-15 3:33PM EDT2,800.00125.000.000.000.00-112550.00%
GOOG230616C028500002022-06-21 2:57PM EDT2,850.00118.500.000.000.00-312150.00%
GOOG230616C029000002022-07-14 10:04AM EDT2,900.0092.000.000.000.00-524550.00%
GOOG230616C029500002022-07-07 1:00PM EDT2,950.00138.000.000.000.00-211150.00%
GOOG230616C030000002022-07-15 2:39PM EDT3,000.0083.600.000.000.00-264150.00%
GOOG230616C030500002022-07-13 9:41AM EDT3,050.0080.000.000.000.00-15150.00%
GOOG230616C031000002022-07-08 11:13AM EDT3,100.00106.910.000.000.00-111050.00%
GOOG230616C031500002022-07-01 1:15PM EDT3,150.0048.800.000.000.00-17350.00%
GOOG230616C032000002022-07-14 12:42PM EDT3,200.0054.730.000.000.00-13750.00%
GOOG230616C032500002022-06-08 10:40AM EDT3,250.0076.5580.0088.000.00-1362,025.64%
GOOG230616C033000002022-07-12 12:55PM EDT3,300.0061.900.000.000.00-14250.00%
GOOG230616C033500002022-05-26 2:28PM EDT3,350.0037.6059.0068.000.00-1181,752.52%
GOOG230616C034000002022-07-13 10:23AM EDT3,400.0044.600.000.000.00-13750.00%
GOOG230616C034500002022-05-25 2:51PM EDT3,450.0029.3048.1057.500.00-4251,628.49%
GOOG230616C035000002022-07-05 12:40PM EDT3,500.0034.400.000.000.00-457950.00%
GOOG230616C035500002022-05-03 3:54PM EDT3,550.0049.8540.0049.000.00-2111,536.00%
GOOG230616C036000002022-06-17 10:31AM EDT3,600.0024.250.000.000.00-13750.00%
GOOG230616C037000002022-07-07 12:35PM EDT3,700.0035.100.000.000.00-12650.00%
GOOG230616C038000002022-07-08 10:39AM EDT3,800.0027.500.000.000.00-16650.00%
GOOG230616C039000002022-06-29 1:14PM EDT3,900.0019.100.000.000.00-19150.00%
GOOG230616C040000002022-07-15 9:42AM EDT4,000.0015.500.000.000.00-16050.00%
GOOG230616C041000002022-07-15 2:24PM EDT4,100.0013.000.000.000.00-15250.00%
GOOG230616C042000002022-06-21 12:47PM EDT4,200.0013.900.000.000.00-23350.00%
GOOG230616C043000002022-07-06 10:39AM EDT4,300.0012.000.000.000.00-15950.00%
GOOG230616C044000002022-06-21 12:55PM EDT4,400.0011.400.000.000.00-213750.00%
GOOG230616C045000002022-07-13 1:48PM EDT4,500.008.900.000.000.00-439950.00%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG230616P000450002023-05-11 9:33AM EDT45.000.010.000.010.00-26,715196.88%
GOOG230616P000500002023-05-16 2:51PM EDT50.000.010.000.010.00-11,425181.25%
GOOG230616P000520002023-04-06 1:50PM EDT52.000.030.001.850.00-25,614331.93%
GOOG230616P000530002023-04-10 10:48AM EDT53.000.020.000.060.00-12,349198.44%
GOOG230616P000540002023-05-23 9:33AM EDT54.000.010.000.160.00-12,103217.19%
GOOG230616P000550002023-05-05 10:06AM EDT55.000.010.000.160.00-21,020212.50%
GOOG230616P000560002023-05-01 9:47AM EDT56.000.010.000.010.00-1881156.25%
GOOG230616P000570002023-04-19 3:47PM EDT57.000.020.000.040.00-1518175.00%
GOOG230616P000580002023-04-20 11:35AM EDT58.000.020.000.040.00-20294171.88%
GOOG230616P000590002023-04-24 10:29AM EDT59.000.030.000.010.00-1352150.00%
GOOG230616P000600002023-05-31 3:24PM EDT60.000.010.000.160.00-21,501192.19%
GOOG230616P000610002023-05-05 9:49AM EDT61.000.020.000.160.00-91283188.28%
GOOG230616P000620002023-05-05 10:06AM EDT62.000.020.000.160.00-6319184.38%
GOOG230616P000630002023-05-05 2:27PM EDT63.000.020.000.160.00-2371180.86%
GOOG230616P000640002023-05-05 2:28PM EDT64.000.020.000.160.00-12,903177.34%
GOOG230616P000650002023-05-31 10:31AM EDT65.000.010.000.000.00-14,68550.00%
GOOG230616P000660002023-05-24 11:49AM EDT66.000.010.000.020.00-100853137.50%
GOOG230616P000670002023-05-24 10:00AM EDT67.000.010.000.010.00-11,076125.00%
GOOG230616P000680002023-05-24 10:00AM EDT68.000.010.000.160.00-1613162.89%
GOOG230616P000690002023-05-24 11:51AM EDT69.000.010.000.030.00-50829132.81%
GOOG230616P000700002023-05-30 11:22AM EDT70.000.010.000.160.00-11,995155.86%
GOOG230616P000710002023-06-02 3:22PM EDT71.000.010.000.160.00-10700152.73%
GOOG230616P000720002023-05-26 10:08AM EDT72.000.010.000.010.00-100842112.50%
GOOG230616P000725002023-05-22 3:04PM EDT72.500.010.000.160.00-111,356147.66%
GOOG230616P000730002023-05-23 11:07AM EDT73.000.010.000.030.00-2887121.88%
GOOG230616P000740002023-05-22 9:59AM EDT74.000.010.001.500.00-101,194205.76%
GOOG230616P000750002023-06-05 9:33AM EDT75.000.010.000.030.00-84,015115.63%
GOOG230616P000760002023-05-31 11:30AM EDT76.000.010.000.050.00-20954118.75%
GOOG230616P000770002023-05-26 9:56AM EDT77.000.020.000.050.00-1001,471116.41%
GOOG230616P000775002023-05-22 11:08AM EDT77.500.010.000.160.00-1862132.03%
GOOG230616P000780002023-05-31 3:25PM EDT78.000.010.000.050.00-2713114.06%
GOOG230616P000790002023-06-01 11:34AM EDT79.000.010.000.160.00-201,461127.34%
GOOG230616P000800002023-06-05 3:28PM EDT80.000.010.000.030.00-14,350103.13%
GOOG230616P000810002023-05-31 1:13PM EDT81.000.010.000.160.00-1101,627121.09%
GOOG230616P000820002023-06-01 11:34AM EDT82.000.010.000.160.00-202,474118.36%
GOOG230616P000825002023-05-30 9:30AM EDT82.500.020.000.160.00-11,823116.80%
GOOG230616P000830002023-06-05 2:42PM EDT83.000.010.000.160.00-11,381115.63%
GOOG230616P000840002023-06-05 1:33PM EDT84.000.010.000.050.00-131,55497.66%
GOOG230616P000850002023-06-06 9:30AM EDT85.000.010.000.160.00-1005,897109.77%
GOOG230616P000860002023-06-01 11:26AM EDT86.000.010.000.160.00-22,175107.03%
GOOG230616P000870002023-06-06 3:10PM EDT87.000.010.000.16-0.01-50.00%611,833104.30%
GOOG230616P000875002023-06-05 10:28AM EDT87.500.010.000.090.00-11,87195.31%
GOOG230616P000880002023-06-02 11:39AM EDT88.000.020.000.090.00-21,70394.14%
GOOG230616P000890002023-06-02 11:47AM EDT89.000.010.000.090.00-12,67791.41%
GOOG230616P000900002023-06-05 2:49PM EDT90.000.010.000.090.00-118,93689.06%
GOOG230616P000910002023-06-01 10:48AM EDT91.000.020.000.090.00-203,54186.72%
GOOG230616P000920002023-06-05 2:10PM EDT92.000.010.000.090.00-22,81283.98%
GOOG230616P000925002023-06-06 9:52AM EDT92.500.010.000.050.00-211,66077.34%
GOOG230616P000930002023-06-06 9:51AM EDT93.000.010.000.090.00-214,25981.64%
GOOG230616P000940002023-06-06 3:48PM EDT94.000.010.000.030.00-12,64469.53%
GOOG230616P000950002023-06-06 2:35PM EDT95.000.010.000.090.00-667,04276.56%
GOOG230616P000960002023-06-05 1:22PM EDT96.000.010.000.030.00-52,49165.63%
GOOG230616P000970002023-06-01 11:35AM EDT97.000.030.000.090.00-63,89871.88%
GOOG230616P000975002023-06-06 3:18PM EDT97.500.010.000.01-0.01-50.00%104,46456.25%
GOOG230616P000980002023-06-06 3:18PM EDT98.000.010.000.17-0.01-50.00%223,47275.78%
GOOG230616P000990002023-06-06 12:35PM EDT99.000.010.000.05-0.01-50.00%45,79662.50%
GOOG230616P001000002023-06-06 3:54PM EDT100.000.010.010.02-0.01-50.00%4742,15257.03%
GOOG230616P001010002023-06-05 3:27PM EDT101.000.020.001.520.00-1055104.00%
GOOG230616P001020002023-06-01 12:53PM EDT102.000.050.010.020.00-2225053.13%
GOOG230616P001025002023-06-06 2:01PM EDT102.500.010.010.02-0.01-50.00%865,94051.56%
GOOG230616P001030002023-06-02 3:48PM EDT103.000.040.000.100.00-81458.59%
GOOG230616P001040002023-06-01 3:54PM EDT104.000.020.000.18-0.04-66.67%17561.33%
GOOG230616P001050002023-06-06 3:23PM EDT105.000.020.020.03-0.01-33.33%5517,53150.78%
GOOG230616P001060002023-06-05 9:58AM EDT106.000.040.000.180.00-14656.45%
GOOG230616P001070002023-06-06 12:14PM EDT107.000.030.000.11-0.02-40.00%6632150.20%
GOOG230616P001075002023-06-06 10:47AM EDT107.500.040.020.03-0.01-20.00%57,49945.31%
GOOG230616P001080002023-06-06 3:56PM EDT108.000.030.020.11-0.02-40.00%2836353.32%
GOOG230616P001090002023-06-05 3:21PM EDT109.000.050.030.040.00-1069143.75%
GOOG230616P001100002023-06-06 3:20PM EDT110.000.040.030.04-0.02-33.33%3059,46041.41%
GOOG230616P001110002023-06-06 9:49AM EDT111.000.050.040.05-0.02-28.57%150240.63%
GOOG230616P001120002023-06-06 2:10PM EDT112.000.050.040.05-0.03-37.50%4335938.28%
GOOG230616P001125002023-06-06 3:13PM EDT112.500.050.050.06-0.03-37.50%775,78838.28%
GOOG230616P001130002023-06-06 12:15PM EDT113.000.050.050.06-0.04-44.44%4665337.11%
GOOG230616P001140002023-06-06 3:08PM EDT114.000.060.060.07-0.05-45.45%961,95535.74%
GOOG230616P001150002023-06-06 3:46PM EDT115.000.080.070.08-0.04-33.33%30712,02934.18%
GOOG230616P001160002023-06-06 3:58PM EDT116.000.090.070.09-0.07-43.75%9657932.52%
GOOG230616P001170002023-06-06 3:26PM EDT117.000.110.000.12-0.09-45.00%311,64831.84%
GOOG230616P001175002023-06-06 3:35PM EDT117.500.130.110.12-0.10-43.48%2,10214,71830.57%
GOOG230616P001180002023-06-06 3:59PM EDT118.000.130.120.14-0.12-48.00%1691,57030.27%
GOOG230616P001190002023-06-06 3:59PM EDT119.000.170.150.18-0.15-46.87%2,2824,49129.30%
GOOG230616P001200002023-06-06 3:50PM EDT120.000.210.200.32-0.19-47.50%1,71111,32130.86%
GOOG230616P001210002023-06-06 3:59PM EDT121.000.270.250.29-0.22-44.90%5331,28727.10%
GOOG230616P001220002023-06-06 3:48PM EDT122.000.390.330.39-0.27-40.91%3141,89226.47%
GOOG230616P001225002023-06-06 3:52PM EDT122.500.410.400.44-0.35-46.05%3642,77825.88%
GOOG230616P001230002023-06-06 3:48PM EDT123.000.520.470.52-0.36-40.91%9711,01525.78%
GOOG230616P001240002023-06-06 3:48PM EDT124.000.700.620.70-0.45-39.13%5762,43325.27%
GOOG230616P001250002023-06-06 3:59PM EDT125.000.890.860.96-0.62-41.06%1,5252,11225.17%
GOOG230616P001260002023-06-06 3:59PM EDT126.001.221.131.22-0.66-35.11%1,9721,19824.27%
GOOG230616P001270002023-06-06 3:55PM EDT127.001.531.521.66-0.85-35.71%85280124.76%
GOOG230616P001275002023-06-06 3:51PM EDT127.501.761.731.87-0.83-32.05%53046824.54%
GOOG230616P001280002023-06-06 3:58PM EDT128.002.021.982.13-0.81-28.62%74079924.68%
GOOG230616P001290002023-06-06 3:59PM EDT129.002.552.352.66-1.00-28.17%55456724.39%
GOOG230616P001300002023-06-06 3:59PM EDT130.003.183.154.35-1.12-26.05%59989637.55%
GOOG230616P001310002023-06-06 2:35PM EDT131.003.913.803.95-1.39-26.23%2155523.93%
GOOG230616P001320002023-06-06 3:56PM EDT132.004.604.554.75-1.05-18.58%471224.51%
GOOG230616P001325002023-06-06 3:19PM EDT132.504.724.955.15-3.88-45.12%3624.51%
GOOG230616P001330002023-06-06 2:01PM EDT133.005.303.155.55-4.15-43.92%72524.27%
GOOG230616P001340002023-06-06 1:55PM EDT134.006.104.706.70-0.74-10.82%8430.01%
GOOG230616P001350002023-06-06 10:28AM EDT135.007.526.658.80-1.68-18.26%101550.39%
GOOG230616P001360002023-05-22 10:02AM EDT136.009.855.909.400.00--147.80%
GOOG230616P001370002023-06-05 11:41AM EDT137.009.506.8510.500.00-102752.56%
GOOG230616P001375002023-05-23 11:55AM EDT137.5012.507.3511.500.00-3061.74%
GOOG230616P001380002023-05-30 10:32AM EDT138.0014.007.8012.000.00-6663.38%
GOOG230616P001390002023-05-31 12:36PM EDT139.0015.108.8013.100.00-3068.07%
GOOG230616P001400002023-05-26 12:17PM EDT140.0014.459.8013.900.00-4068.14%
GOOG230616P001410002023-05-24 3:11PM EDT141.0018.5510.8014.950.00--071.95%
GOOG230616P001420002023-05-30 9:35AM EDT142.0018.1011.8016.000.00-1075.73%
GOOG230616P001425002023-05-31 10:24AM EDT142.5018.7012.3016.300.00-3073.93%
GOOG230616P001450002023-06-05 3:54PM EDT145.0018.3014.8019.000.00-2516784.30%
GOOG230616P001475002023-05-25 1:19PM EDT147.5023.0017.2521.550.00-7091.94%
GOOG230616P001500002023-06-06 9:45AM EDT150.0023.4519.7523.80-1.15-4.67%11193.97%
GOOG230616P001525002022-11-15 1:21PM EDT152.5053.0061.1062.600.00-80543.75%
GOOG230616P001550002023-06-02 3:48PM EDT155.0029.6024.7528.800.00-33106.06%
GOOG230616P001575002023-05-23 11:53AM EDT157.5032.3527.2531.550.00-20116.70%
GOOG230616P001600002023-05-23 3:33PM EDT160.0036.4529.7534.000.00-22121.36%
GOOG230616P001625002023-03-16 12:31PM EDT162.5062.4452.2555.150.00-20357.35%
GOOG230616P001650002023-02-09 2:00PM EDT165.0070.9671.6074.900.00-40567.41%
GOOG230616P001675002023-02-09 3:13PM EDT167.5072.8774.0077.400.00-60573.66%
GOOG230616P001700002023-02-09 2:01PM EDT170.0075.7776.5079.900.00-820580.32%
GOOG230616P001725002022-08-15 12:07AM EDT172.5036.4257.6067.500.00---370.80%
GOOG230616P001750002023-02-09 2:03PM EDT175.0080.6481.5084.900.00-2000593.16%
GOOG230616P001775002022-08-15 12:07AM EDT177.5071.5762.6072.500.00---383.33%
GOOG230616P001800002023-05-25 10:31AM EDT180.0056.8549.7554.000.00-200161.23%
GOOG230616P001850002023-05-19 9:34AM EDT185.0060.8454.7559.050.00-20171.19%
GOOG230616P001900002023-04-14 12:07PM EDT190.0081.8470.7074.250.00-40316.24%
GOOG230616P001950002023-05-30 9:52AM EDT195.0071.7564.7569.000.00-200186.52%
GOOG230616P002000002023-04-14 12:03PM EDT200.0091.8980.7084.250.00-40336.04%
GOOG230616P002050002023-02-09 3:15PM EDT205.00110.35111.50114.900.00-300659.47%
GOOG230616P002100002023-02-09 1:53PM EDT210.00116.23116.50119.900.00-2000669.07%
GOOG230616P002150002023-02-09 1:56PM EDT215.00120.75121.50124.900.00-390678.34%
GOOG230616P002200002023-02-09 4:18PM EDT220.00125.25126.50129.900.00-2460687.28%
GOOG230616P002250002023-04-20 1:16PM EDT225.00118.2099.75103.550.00-20287.40%
GOOG230616P011400002022-05-24 12:18PM EDT1,140.0025.1512.5022.100.00-220.00%
GOOG230616P011600002022-07-12 2:18PM EDT1,160.0015.430.000.000.00-210.00%
GOOG230616P011800002022-07-06 1:18PM EDT1,180.0018.800.000.000.00--10.00%
GOOG230616P012000002022-06-28 12:11PM EDT1,200.0018.800.000.000.00-190.00%
GOOG230616P012600002022-04-27 10:55AM EDT1,260.0025.4020.5030.500.00--50.00%
GOOG230616P012800002022-07-12 2:18PM EDT1,280.0022.910.000.000.00-21190.00%
GOOG230616P013000002022-07-06 3:52PM EDT1,300.0026.700.000.000.00-1180.00%
GOOG230616P013200002022-05-09 1:10PM EDT1,320.0034.0922.1031.000.00-1330.00%
GOOG230616P013400002022-07-14 11:50AM EDT1,340.0033.050.000.000.00-290.00%
GOOG230616P013600002022-04-04 3:33PM EDT1,360.0015.0019.7033.500.00-1250.00%
GOOG230616P013800002022-04-25 11:15AM EDT1,380.0035.7645.5055.500.00-380.00%
GOOG230616P014000002022-06-06 12:05PM EDT1,400.0034.1931.5040.700.00-2190.00%
GOOG230616P014200002022-04-25 9:57AM EDT1,420.0042.3751.5061.500.00-2140.00%
GOOG230616P014400002022-04-25 9:57AM EDT1,440.0045.0155.0064.500.00-2230.00%
GOOG230616P014500002022-07-15 1:50PM EDT1,450.0041.590.000.000.00-11000.00%
GOOG230616P014600002022-04-28 11:59AM EDT1,460.0043.0041.5051.500.00-1100.00%
GOOG230616P014800002022-07-12 2:18PM EDT1,480.0041.590.000.000.00-2200.00%
GOOG230616P015000002022-07-14 10:27AM EDT1,500.0055.100.000.000.00-12930.00%
GOOG230616P015200002022-07-15 9:30AM EDT1,520.0051.000.000.000.00-1480.00%
GOOG230616P015400002022-05-26 10:15AM EDT1,540.0073.0040.0049.600.00-1150.00%
GOOG230616P015500002022-07-13 9:32AM EDT1,550.0058.000.000.000.00-1160.00%
GOOG230616P015600002022-02-18 12:00PM EDT1,560.0042.3732.4039.500.00-5100.00%
GOOG230616P015800002022-06-22 3:49PM EDT1,580.0065.300.000.000.00-10260.00%
GOOG230616P016000002022-07-07 10:25AM EDT1,600.0058.300.000.000.00-1820.00%
GOOG230616P016200002022-07-15 10:05AM EDT1,620.0066.460.000.000.00-2170.00%
GOOG230616P016400002022-07-12 11:41AM EDT1,640.0063.430.000.000.00-1250.00%
GOOG230616P016500002022-05-04 10:22AM EDT1,650.0070.6570.9079.000.00-1250.00%
GOOG230616P016800002022-06-16 10:57AM EDT1,680.00104.4073.5082.000.00-600.00%
GOOG230616P017000002022-07-01 1:15PM EDT1,700.00100.800.000.000.00-1150.00%
GOOG230616P017200002022-05-31 9:45AM EDT1,720.0090.5099.30107.000.00-7100.00%
GOOG230616P017400002022-06-09 3:48PM EDT1,740.0087.7268.5077.000.00-480.00%
GOOG230616P017500002022-06-22 10:17AM EDT1,750.0095.650.000.000.00-190.00%
GOOG230616P017600002022-04-27 10:21AM EDT1,760.00103.0094.00104.000.00-100.00%
GOOG230616P018000002022-07-01 9:30AM EDT1,800.00137.200.000.000.00-2180.00%
GOOG230616P018200002022-07-01 1:15PM EDT1,820.00133.300.000.000.00-1190.00%
GOOG230616P018400002022-05-12 10:21AM EDT1,840.00136.90119.00135.000.00-880.00%
GOOG230616P018500002022-07-15 11:02AM EDT1,850.00111.700.000.000.00-180.00%
GOOG230616P018600002022-07-07 10:25AM EDT1,860.00106.600.000.000.00-140.00%
GOOG230616P018800002022-07-14 12:05PM EDT1,880.00131.540.000.000.00-2320.00%
GOOG230616P019000002022-07-13 3:43PM EDT1,900.00134.500.000.000.00-521000.00%
GOOG230616P019200002022-02-28 11:41AM EDT1,920.0088.3055.8063.800.00-120.00%
GOOG230616P019500002022-07-14 2:35PM EDT1,950.00150.580.000.000.00-2430.00%
GOOG230616P019600002022-06-03 11:55AM EDT1,960.00149.90165.00177.000.00-190.00%
GOOG230616P019800002022-06-03 11:40AM EDT1,980.00150.00173.70184.500.00-1290.00%
GOOG230616P020000002022-07-15 2:47PM EDT2,000.00160.630.000.000.00-11,1030.00%
GOOG230616P020500002022-07-14 12:46PM EDT2,050.00190.000.000.000.00-10270.00%
GOOG230616P021000002022-07-15 1:37PM EDT2,100.00196.100.000.000.00-2610.00%
GOOG230616P021500002022-07-13 9:59AM EDT2,150.00220.180.000.000.00-11330.00%
GOOG230616P022000002022-07-14 9:46AM EDT2,200.00258.000.000.000.00-41000.00%
GOOG230616P022500002022-07-12 1:19PM EDT2,250.00231.950.000.000.00-1360.00%
GOOG230616P023000002022-07-15 11:18AM EDT2,300.00273.130.000.000.00-21610.00%
GOOG230616P023500002022-07-14 3:36PM EDT2,350.00322.000.000.000.00-14770.00%
GOOG230616P024000002022-07-15 11:25AM EDT2,400.00327.790.000.000.00-11,6770.00%
GOOG230616P024500002022-07-13 10:39AM EDT2,450.00360.000.000.000.00-11580.00%
GOOG230616P025000002022-07-15 11:25AM EDT2,500.00386.240.000.000.00-12,0850.00%
GOOG230616P025500002022-07-06 12:55PM EDT2,550.00419.270.000.000.00-11120.00%
GOOG230616P026000002022-07-13 2:48PM EDT2,600.00466.150.000.000.00-62,0110.00%
GOOG230616P026500002022-06-30 2:24PM EDT2,650.00539.500.000.000.00-1760.00%
GOOG230616P027000002022-07-07 12:34PM EDT2,700.00471.670.000.000.00-7750.00%
GOOG230616P027500002022-07-12 10:19AM EDT2,750.00529.000.000.000.00-1380.00%
GOOG230616P028000002022-07-13 11:07AM EDT2,800.00581.600.000.000.00-27050.00%
GOOG230616P028500002022-06-23 1:17PM EDT2,850.00672.730.000.000.00-127500.00%
GOOG230616P029000002022-06-23 12:52PM EDT2,900.00708.930.000.000.00-26510.00%
GOOG230616P029500002022-07-14 12:20PM EDT2,950.00758.200.000.000.00-2300.00%
GOOG230616P030000002022-06-24 11:37AM EDT3,000.00707.280.000.000.00-4970.00%
GOOG230616P030500002022-06-27 10:24AM EDT3,050.00732.710.000.000.00-1220.00%
GOOG230616P031000002022-06-24 11:37AM EDT3,100.00792.030.000.000.00-2140.00%
GOOG230616P031500002022-06-08 2:18PM EDT3,150.00839.24777.50790.800.00-2200.00%
GOOG230616P032000002022-04-26 11:36AM EDT3,200.00870.451,035.501,054.000.00-2240.00%
GOOG230616P032500002022-03-31 2:22PM EDT3,250.00576.50966.50985.500.00-10890.00%
GOOG230616P033000002022-04-18 2:02PM EDT3,300.00794.581,054.501,073.500.00-2320.00%
GOOG230616P033500002022-07-14 12:20PM EDT3,350.001,129.920.000.000.00-290.00%
GOOG230616P034000002022-05-23 3:45PM EDT3,400.001,179.101,154.501,174.000.00-2410.00%
GOOG230616P034500002022-03-31 3:53PM EDT3,450.00728.391,152.001,171.000.00--200.00%
GOOG230616P035000002022-06-13 9:30AM EDT3,500.001,344.550.000.000.00-13160.00%
GOOG230616P035500002022-05-25 10:47AM EDT3,550.001,431.391,204.601,217.200.00-120.00%
GOOG230616P036000002022-04-01 2:35PM EDT3,600.00846.611,296.001,315.000.00-2270.00%
GOOG230616P037000002022-06-15 1:22PM EDT3,700.001,508.091,436.501,455.000.00-900.00%
GOOG230616P038000002022-05-17 3:51PM EDT3,800.001,469.501,660.001,678.000.00-400.00%
GOOG230616P039000002022-03-31 3:40PM EDT3,900.001,101.161,590.501,610.000.00-2210.00%
GOOG230616P040000002022-05-27 3:53PM EDT4,000.001,756.051,619.001,637.500.00-100.00%
GOOG230616P041000002022-04-05 10:37AM EDT4,100.001,281.501,762.001,781.500.00-100.00%
GOOG230616P042000002022-03-22 2:36PM EDT4,200.001,409.411,680.001,699.500.00-2240.00%
GOOG230616P043000002022-04-07 10:44AM EDT4,300.001,584.711,978.001,996.500.00-2120.00%
GOOG230616P044000002022-04-12 9:30AM EDT4,400.001,751.970.000.000.00-100.00%