GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240119C00045000 | 2023-06-05 10:39AM EDT | 45.00 | 83.12 | 82.00 | 86.70 | 0.00 | - | 1 | 1,901 | 87.70% |
| GOOG240119C00050000 | 2023-06-06 3:36PM EDT | 50.00 | 79.50 | 78.50 | 82.00 | +2.50 | +3.25% | 1 | 1,173 | 89.84% |
| GOOG240119C00052000 | 2023-05-26 11:14AM EDT | 52.00 | 74.00 | 75.20 | 80.00 | 0.00 | - | 1 | 1,291 | 79.66% |
| GOOG240119C00053000 | 2023-04-06 2:24PM EDT | 53.00 | 59.00 | 53.30 | 56.95 | 0.00 | - | 1 | 1,839 | 0.00% |
| GOOG240119C00054000 | 2023-03-10 11:41AM EDT | 54.00 | 41.86 | 55.55 | 59.60 | 0.00 | - | 2 | 1,095 | 0.00% |
| GOOG240119C00055000 | 2023-05-11 10:52AM EDT | 55.00 | 64.50 | 72.50 | 77.20 | 0.00 | - | 5 | 581 | 77.91% |
| GOOG240119C00056000 | 2023-06-02 11:41AM EDT | 56.00 | 71.15 | 71.50 | 76.20 | 0.00 | - | 1 | 135 | 76.47% |
| GOOG240119C00057000 | 2023-03-20 3:23PM EDT | 57.00 | 48.13 | 48.50 | 52.80 | 0.00 | - | 36 | 111 | 0.00% |
| GOOG240119C00058000 | 2023-03-20 3:24PM EDT | 58.00 | 47.23 | 47.55 | 51.90 | 0.00 | - | 18 | 88 | 0.00% |
| GOOG240119C00059000 | 2023-03-07 12:04PM EDT | 59.00 | 40.14 | 51.00 | 55.00 | 0.00 | - | 37 | 221 | 0.00% |
| GOOG240119C00060000 | 2023-05-17 1:28PM EDT | 60.00 | 64.05 | 67.50 | 72.40 | 0.00 | - | 2 | 169 | 71.88% |
| GOOG240119C00061000 | 2023-03-20 3:24PM EDT | 61.00 | 44.59 | 44.85 | 49.15 | 0.00 | - | 142 | 81 | 0.00% |
| GOOG240119C00062000 | 2023-03-23 2:36PM EDT | 62.00 | 47.69 | 45.05 | 48.90 | 0.00 | - | 3 | 50 | 0.00% |
| GOOG240119C00063000 | 2023-03-21 2:52PM EDT | 63.00 | 45.84 | 43.75 | 48.05 | 0.00 | - | 4 | 130 | 0.00% |
| GOOG240119C00064000 | 2023-03-20 3:25PM EDT | 64.00 | 42.03 | 42.10 | 46.45 | 0.00 | - | 20 | 507 | 0.00% |
| GOOG240119C00065000 | 2023-06-05 12:47PM EDT | 65.00 | 64.49 | 63.00 | 67.50 | 0.00 | - | 40 | 843 | 67.87% |
| GOOG240119C00066000 | 2023-04-21 3:00PM EDT | 66.00 | 43.29 | 58.05 | 61.85 | 0.00 | - | 40 | 145 | 0.00% |
| GOOG240119C00067000 | 2023-04-25 1:38PM EDT | 67.00 | 42.40 | 58.35 | 61.80 | 0.00 | - | 6 | 1,365 | 51.61% |
| GOOG240119C00068000 | 2023-04-25 1:39PM EDT | 68.00 | 41.40 | 57.40 | 61.30 | 0.00 | - | 4 | 481 | 55.99% |
| GOOG240119C00069000 | 2023-05-25 12:10PM EDT | 69.00 | 58.00 | 59.15 | 63.90 | 0.00 | - | 10 | 231 | 64.94% |
| GOOG240119C00070000 | 2023-06-05 12:47PM EDT | 70.00 | 59.85 | 59.85 | 63.00 | 0.00 | - | 40 | 450 | 69.74% |
| GOOG240119C00071000 | 2023-05-10 2:00PM EDT | 71.00 | 43.00 | 57.30 | 62.00 | 0.00 | - | 1 | 237 | 63.37% |
| GOOG240119C00072000 | 2023-05-22 1:30PM EDT | 72.00 | 57.25 | 56.30 | 61.00 | 0.00 | - | 25 | 212 | 62.16% |
| GOOG240119C00073000 | 2023-05-10 11:43AM EDT | 73.00 | 40.05 | 55.35 | 60.00 | 0.00 | - | 2 | 159 | 61.13% |
| GOOG240119C00074000 | 2023-03-17 10:25AM EDT | 74.00 | 32.45 | 38.00 | 40.90 | 0.00 | - | 1 | 50 | 0.00% |
| GOOG240119C00075000 | 2023-06-05 1:21PM EDT | 75.00 | 55.54 | 54.10 | 58.30 | 0.00 | - | 2 | 3,585 | 62.07% |
| GOOG240119C00076000 | 2023-05-12 12:45PM EDT | 76.00 | 43.65 | 52.50 | 57.20 | 0.00 | - | 1 | 225 | 58.74% |
| GOOG240119C00077000 | 2023-05-08 2:24PM EDT | 77.00 | 35.40 | 51.70 | 56.35 | 0.00 | - | 1 | 268 | 58.64% |
| GOOG240119C00078000 | 2023-03-23 2:38PM EDT | 78.00 | 33.70 | 32.85 | 34.70 | 0.00 | - | 1 | 627 | 0.00% |
| GOOG240119C00079000 | 2023-05-18 12:34PM EDT | 79.00 | 47.50 | 49.75 | 54.50 | 0.00 | - | 1 | 315 | 56.93% |
| GOOG240119C00080000 | 2023-06-05 2:34PM EDT | 80.00 | 49.75 | 49.10 | 53.50 | 0.00 | - | 11 | 1,057 | 56.78% |
| GOOG240119C00081000 | 2023-06-06 10:59AM EDT | 81.00 | 49.86 | 49.05 | 52.50 | +1.36 | +2.80% | 200 | 526 | 58.20% |
| GOOG240119C00082000 | 2023-05-19 12:44PM EDT | 82.00 | 45.30 | 47.05 | 51.70 | 0.00 | - | 20 | 526 | 54.92% |
| GOOG240119C00083000 | 2023-06-05 11:53AM EDT | 83.00 | 48.26 | 46.00 | 50.95 | 0.00 | - | 4 | 1,151 | 54.33% |
| GOOG240119C00084000 | 2023-05-31 2:33PM EDT | 84.00 | 44.32 | 45.60 | 50.00 | 0.00 | - | 1 | 207 | 54.88% |
| GOOG240119C00085000 | 2023-06-05 2:16PM EDT | 85.00 | 44.03 | 45.15 | 49.00 | 0.00 | - | 2 | 750 | 55.10% |
| GOOG240119C00086000 | 2023-05-12 10:42AM EDT | 86.00 | 36.05 | 44.10 | 46.35 | 0.00 | - | 4 | 435 | 55.27% |
| GOOG240119C00087000 | 2023-05-30 2:55PM EDT | 87.00 | 41.60 | 43.35 | 46.60 | 0.00 | - | 3 | 11,867 | 52.37% |
| GOOG240119C00088000 | 2023-05-24 1:05PM EDT | 88.00 | 38.80 | 43.15 | 45.25 | 0.00 | - | 13 | 275 | 52.31% |
| GOOG240119C00089000 | 2023-06-05 1:02PM EDT | 89.00 | 42.87 | 41.10 | 43.40 | 0.00 | - | 1 | 373 | 52.10% |
| GOOG240119C00090000 | 2023-06-06 3:41PM EDT | 90.00 | 41.75 | 40.20 | 42.55 | +1.02 | +2.50% | 2 | 15,910 | 51.65% |
| GOOG240119C00091000 | 2023-06-06 3:22PM EDT | 91.00 | 41.72 | 40.55 | 43.05 | +4.02 | +10.66% | 4 | 1,587 | 51.61% |
| GOOG240119C00092000 | 2023-06-06 11:47AM EDT | 92.00 | 40.32 | 38.75 | 42.05 | +0.27 | +0.67% | 3 | 1,204 | 55.60% |
| GOOG240119C00093000 | 2023-06-06 9:58AM EDT | 93.00 | 38.41 | 38.90 | 40.10 | +1.03 | +2.76% | 2 | 941 | 50.61% |
| GOOG240119C00094000 | 2023-06-06 3:34PM EDT | 94.00 | 38.60 | 38.10 | 40.00 | +0.33 | +0.86% | 1 | 1,302 | 53.06% |
| GOOG240119C00095000 | 2023-06-06 3:34PM EDT | 95.00 | 37.71 | 37.40 | 38.70 | +0.71 | +1.92% | 3 | 6,647 | 50.75% |
| GOOG240119C00096000 | 2023-06-05 9:39AM EDT | 96.00 | 34.80 | 36.10 | 38.30 | 0.00 | - | 1 | 1,664 | 51.88% |
| GOOG240119C00097000 | 2023-06-06 11:09AM EDT | 97.00 | 36.30 | 35.45 | 37.00 | +0.35 | +0.97% | 3 | 1,326 | 49.61% |
| GOOG240119C00098000 | 2023-06-05 2:39PM EDT | 98.00 | 35.50 | 33.60 | 35.50 | +2.00 | +5.97% | 10 | 1,252 | 46.61% |
| GOOG240119C00099000 | 2023-06-06 2:20PM EDT | 99.00 | 34.56 | 34.15 | 34.45 | +1.71 | +5.21% | 1 | 2,910 | 45.33% |
| GOOG240119C00100000 | 2023-06-06 3:07PM EDT | 100.00 | 34.00 | 33.00 | 33.90 | +1.65 | +5.10% | 20 | 16,183 | 45.87% |
| GOOG240119C00102500 | 2023-06-05 12:51PM EDT | 102.50 | 30.69 | 30.60 | 32.80 | 0.00 | - | 68 | 4,247 | 47.89% |
| GOOG240119C00105000 | 2023-06-06 3:22PM EDT | 105.00 | 29.77 | 28.50 | 29.60 | +0.66 | +2.27% | 6 | 4,116 | 42.71% |
| GOOG240119C00107500 | 2023-06-06 3:35PM EDT | 107.50 | 26.85 | 26.50 | 27.45 | -0.30 | -1.10% | 34 | 1,928 | 41.05% |
| GOOG240119C00110000 | 2023-06-06 2:58PM EDT | 110.00 | 25.80 | 24.00 | 25.60 | +1.49 | +6.13% | 13 | 9,388 | 40.23% |
| GOOG240119C00112500 | 2023-06-06 1:14PM EDT | 112.50 | 24.00 | 22.65 | 23.60 | +0.90 | +3.90% | 3 | 4,301 | 38.86% |
| GOOG240119C00115000 | 2023-06-06 2:49PM EDT | 115.00 | 21.85 | 21.00 | 22.25 | +0.75 | +3.55% | 20 | 4,750 | 39.21% |
| GOOG240119C00117500 | 2023-06-06 1:27PM EDT | 117.50 | 20.52 | 18.95 | 20.65 | +1.43 | +7.49% | 6 | 6,179 | 38.68% |
| GOOG240119C00120000 | 2023-06-06 3:16PM EDT | 120.00 | 18.45 | 17.55 | 18.30 | +0.95 | +5.43% | 29 | 8,170 | 36.00% |
| GOOG240119C00122500 | 2023-06-06 2:46PM EDT | 122.50 | 17.20 | 15.65 | 16.60 | +1.30 | +8.18% | 16 | 3,040 | 34.95% |
| GOOG240119C00125000 | 2023-06-06 3:48PM EDT | 125.00 | 15.00 | 14.00 | 15.05 | +0.53 | +3.66% | 252 | 10,060 | 34.14% |
| GOOG240119C00127500 | 2023-06-06 2:07PM EDT | 127.50 | 13.66 | 13.20 | 13.55 | +1.03 | +8.16% | 53 | 7,944 | 33.30% |
| GOOG240119C00130000 | 2023-06-06 3:57PM EDT | 130.00 | 12.22 | 11.85 | 12.20 | +0.57 | +4.89% | 834 | 12,296 | 32.66% |
| GOOG240119C00132500 | 2023-06-06 1:28PM EDT | 132.50 | 11.30 | 10.70 | 10.90 | +1.00 | +9.71% | 29 | 4,171 | 31.98% |
| GOOG240119C00135000 | 2023-06-06 3:53PM EDT | 135.00 | 9.68 | 9.50 | 9.70 | +0.73 | +8.16% | 54 | 10,578 | 31.36% |
| GOOG240119C00137500 | 2023-06-06 1:29PM EDT | 137.50 | 9.00 | 8.40 | 8.60 | +1.08 | +13.64% | 19 | 4,775 | 30.81% |
| GOOG240119C00138500 | 2023-06-06 1:29PM EDT | 138.50 | 8.59 | 6.75 | 8.15 | +1.06 | +14.08% | 16 | 6,403 | 30.51% |
| GOOG240119C00139000 | 2023-06-06 1:07PM EDT | 139.00 | 8.09 | 7.80 | 7.95 | +0.80 | +10.97% | 22 | 2,520 | 30.41% |
| GOOG240119C00139500 | 2023-06-05 3:06PM EDT | 139.50 | 7.70 | 6.35 | 7.75 | +0.58 | +8.15% | 15 | 851 | 30.30% |
| GOOG240119C00140000 | 2023-06-06 3:42PM EDT | 140.00 | 7.47 | 7.35 | 7.55 | +0.31 | +4.33% | 3,590 | 14,283 | 30.19% |
| GOOG240119C00140500 | 2023-06-06 12:45PM EDT | 140.50 | 7.55 | 6.80 | 7.40 | +1.45 | +23.77% | 16 | 1,048 | 30.20% |
| GOOG240119C00141000 | 2023-06-06 3:44PM EDT | 141.00 | 7.16 | 7.05 | 7.20 | +0.01 | +0.14% | 1 | 1,363 | 30.07% |
| GOOG240119C00141500 | 2023-06-06 2:41PM EDT | 141.50 | 7.15 | 6.85 | 7.00 | +0.45 | +6.72% | 2 | 715 | 29.94% |
| GOOG240119C00142000 | 2023-06-06 3:34PM EDT | 142.00 | 6.80 | 6.60 | 7.15 | +0.40 | +6.25% | 2 | 2,899 | 30.71% |
| GOOG240119C00142500 | 2023-06-01 3:07PM EDT | 142.50 | 5.55 | 6.50 | 6.65 | 0.00 | - | 50 | 1,314 | 29.77% |
| GOOG240119C00143000 | 2023-06-05 10:04AM EDT | 143.00 | 6.55 | 6.35 | 6.50 | +0.25 | +3.97% | 15 | 1,861 | 29.75% |
| GOOG240119C00143500 | 2023-06-05 10:11AM EDT | 143.50 | 6.35 | 6.15 | 6.30 | 0.00 | - | 3 | 2,099 | 29.58% |
| GOOG240119C00144000 | 2023-06-06 1:16PM EDT | 144.00 | 6.38 | 6.00 | 6.15 | +0.40 | +6.69% | 20 | 639 | 29.54% |
| GOOG240119C00144500 | 2023-06-06 3:10PM EDT | 144.50 | 6.15 | 5.85 | 6.00 | +1.00 | +19.42% | 2 | 563 | 29.49% |
| GOOG240119C00145000 | 2023-06-06 3:42PM EDT | 145.00 | 5.70 | 5.65 | 6.25 | +0.23 | +4.20% | 7 | 2,757 | 30.51% |
| GOOG240119C00145500 | 2023-06-05 12:33PM EDT | 145.50 | 5.65 | 5.50 | 5.65 | 0.00 | - | 34 | 1,123 | 29.23% |
| GOOG240119C00146000 | 2023-06-06 2:34PM EDT | 146.00 | 5.60 | 5.35 | 5.50 | -0.05 | -0.88% | 9 | 2,445 | 29.16% |
| GOOG240119C00146500 | 2023-06-06 12:41PM EDT | 146.50 | 5.40 | 5.20 | 5.35 | -0.05 | -0.92% | 9 | 481 | 29.08% |
| GOOG240119C00147000 | 2023-06-06 2:27PM EDT | 147.00 | 5.30 | 5.05 | 6.40 | +0.70 | +15.22% | 78 | 245 | 32.30% |
| GOOG240119C00147500 | 2023-06-06 2:32PM EDT | 147.50 | 5.15 | 3.50 | 5.10 | +0.10 | +1.98% | 4 | 848 | 29.04% |
| GOOG240119C00148000 | 2023-06-06 2:33PM EDT | 148.00 | 5.00 | 4.75 | 4.95 | +0.75 | +17.65% | 13 | 2,281 | 28.94% |
| GOOG240119C00148500 | 2023-06-06 2:58PM EDT | 148.50 | 4.94 | 4.65 | 4.80 | +0.04 | +0.82% | 10 | 386 | 28.83% |
| GOOG240119C00149000 | 2023-06-06 1:50PM EDT | 149.00 | 4.70 | 4.50 | 4.65 | +0.06 | +1.29% | 1 | 2,165 | 28.71% |
| GOOG240119C00149500 | 2023-06-05 10:04AM EDT | 149.50 | 4.40 | 4.30 | 4.75 | 0.00 | - | 82 | 630 | 29.31% |
| GOOG240119C00150000 | 2023-06-06 3:59PM EDT | 150.00 | 4.35 | 4.25 | 4.35 | +0.15 | +3.57% | 3,106 | 22,450 | 28.44% |
| GOOG240119C00150500 | 2023-06-06 10:46AM EDT | 150.50 | 4.45 | 4.15 | 4.30 | +0.30 | +7.23% | 110 | 2,376 | 28.60% |
| GOOG240119C00151000 | 2023-06-06 12:46PM EDT | 151.00 | 4.20 | 4.00 | 4.15 | +0.05 | +1.20% | 4 | 860 | 28.45% |
| GOOG240119C00151500 | 2023-06-06 2:40PM EDT | 151.50 | 4.10 | 3.90 | 4.05 | +0.10 | +2.50% | 8 | 859 | 28.44% |
| GOOG240119C00152500 | 2023-06-06 1:27PM EDT | 152.50 | 4.00 | 3.65 | 3.80 | +0.20 | +5.26% | 7 | 840 | 28.25% |
| GOOG240119C00155000 | 2023-06-05 3:41PM EDT | 155.00 | 3.10 | 3.15 | 3.30 | 0.00 | - | 43 | 2,455 | 28.04% |
| GOOG240119C00157500 | 2023-06-06 2:07PM EDT | 157.50 | 2.84 | 2.72 | 2.83 | +0.16 | +5.97% | 7 | 1,826 | 27.75% |
| GOOG240119C00160000 | 2023-06-06 1:27PM EDT | 160.00 | 2.60 | 1.39 | 2.44 | +0.30 | +13.04% | 13 | 15,737 | 27.56% |
| GOOG240119C00162500 | 2023-06-06 3:55PM EDT | 162.50 | 2.08 | 1.99 | 2.11 | +0.19 | +10.05% | 4 | 2,743 | 27.45% |
| GOOG240119C00165000 | 2023-06-06 3:30PM EDT | 165.00 | 1.81 | 1.72 | 1.82 | +0.03 | +1.69% | 53 | 2,886 | 27.33% |
| GOOG240119C00167500 | 2023-06-05 10:16AM EDT | 167.50 | 1.53 | 1.48 | 1.57 | 0.00 | - | 1 | 3,044 | 27.25% |
| GOOG240119C00170000 | 2023-06-06 11:22AM EDT | 170.00 | 1.35 | 1.28 | 1.36 | +0.03 | +2.27% | 5 | 3,525 | 27.21% |
| GOOG240119C00172500 | 2023-06-05 2:17PM EDT | 172.50 | 1.15 | 1.11 | 1.19 | 0.00 | - | 8 | 1,483 | 27.26% |
| GOOG240119C00175000 | 2023-06-06 10:41AM EDT | 175.00 | 1.05 | 0.96 | 1.04 | +0.03 | +2.94% | 11 | 8,760 | 27.31% |
| GOOG240119C00177500 | 2023-06-06 9:52AM EDT | 177.50 | 0.82 | 0.85 | 0.91 | -0.05 | -5.75% | 6 | 2,324 | 27.36% |
| GOOG240119C00180000 | 2023-06-06 3:34PM EDT | 180.00 | 0.79 | 0.14 | 0.80 | -0.02 | -2.47% | 9 | 1,835 | 27.44% |
| GOOG240119C00182500 | 2023-06-06 9:32AM EDT | 182.50 | 0.68 | 0.13 | 0.71 | -0.03 | -4.23% | 1 | 528 | 27.59% |
| GOOG240119C00185000 | 2023-06-05 2:05PM EDT | 185.00 | 0.63 | 0.57 | 0.64 | 0.00 | - | 6 | 1,149 | 27.81% |
| GOOG240119C00187500 | 2023-06-05 2:47PM EDT | 187.50 | 0.52 | 0.52 | 0.58 | 0.00 | - | 1 | 2,498 | 28.04% |
| GOOG240119C00190000 | 2023-06-06 12:28PM EDT | 190.00 | 0.53 | 0.46 | 0.52 | +0.01 | +1.92% | 22 | 1,361 | 28.20% |
| GOOG240119C00192500 | 2023-05-30 1:46PM EDT | 192.50 | 0.48 | 0.42 | 0.47 | 0.00 | - | 2 | 2,364 | 28.42% |
| GOOG240119C00195000 | 2023-05-31 9:48AM EDT | 195.00 | 0.44 | 0.38 | 0.43 | 0.00 | - | 2 | 2,083 | 28.66% |
| GOOG240119C00197500 | 2023-05-26 9:30AM EDT | 197.50 | 0.45 | 0.33 | 0.40 | 0.00 | - | 4 | 820 | 29.00% |
| GOOG240119C00200000 | 2023-06-06 2:28PM EDT | 200.00 | 0.36 | 0.31 | 0.36 | +0.02 | +5.88% | 29 | 5,050 | 29.15% |
| GOOG240119C00205000 | 2023-06-01 12:56PM EDT | 205.00 | 0.26 | 0.26 | 0.31 | 0.00 | - | 60 | 3,567 | 29.71% |
| GOOG240119C00210000 | 2023-05-26 10:12AM EDT | 210.00 | 0.30 | 0.22 | 0.27 | 0.00 | - | 250 | 1,257 | 30.30% |
| GOOG240119C00215000 | 2023-06-01 1:29PM EDT | 215.00 | 0.19 | 0.20 | 0.24 | 0.00 | - | 15 | 2,768 | 30.91% |
| GOOG240119C00220000 | 2023-06-01 10:16AM EDT | 220.00 | 0.19 | 0.17 | 0.21 | 0.00 | - | 10 | 5,921 | 31.45% |
| GOOG240119C00225000 | 2023-06-06 1:23PM EDT | 225.00 | 0.18 | 0.15 | 0.19 | 0.00 | - | 377 | 5,991 | 32.08% |
| GOOG240119C01040000 | 2022-07-05 2:31PM EDT | 1,040.00 | 1,299.00 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
| GOOG240119C01060000 | 2022-06-08 3:14PM EDT | 1,060.00 | 1,363.60 | 1,415.00 | 1,433.00 | 0.00 | - | 19 | 81 | 0.00% |
| GOOG240119C01080000 | 2022-06-13 2:56PM EDT | 1,080.00 | 1,169.86 | 1,255.50 | 1,274.00 | 0.00 | - | 20 | 49 | 0.00% |
| GOOG240119C01100000 | 2022-06-13 2:06PM EDT | 1,100.00 | 1,163.30 | 1,237.50 | 1,257.00 | 0.00 | - | 1 | 17 | 0.00% |
| GOOG240119C01120000 | 2022-06-08 1:00PM EDT | 1,120.00 | 1,310.81 | 1,362.00 | 1,380.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240119C01140000 | 2022-05-24 1:19PM EDT | 1,140.00 | 1,045.30 | 1,198.50 | 1,217.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240119C01160000 | 2022-05-25 9:30AM EDT | 1,160.00 | 1,035.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240119C01180000 | 2022-06-17 11:08AM EDT | 1,180.00 | 1,072.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GOOG240119C01200000 | 2022-07-13 2:00PM EDT | 1,200.00 | 1,154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240119C01240000 | 2022-06-01 9:48AM EDT | 1,240.00 | 1,189.00 | 1,013.50 | 1,032.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG240119C01260000 | 2022-05-20 1:17PM EDT | 1,260.00 | 994.99 | 1,010.00 | 1,028.60 | 0.00 | - | 4 | 2 | 0.00% |
| GOOG240119C01280000 | 2022-06-17 10:01AM EDT | 1,280.00 | 996.69 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| GOOG240119C01300000 | 2022-06-24 11:36AM EDT | 1,300.00 | 1,150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| GOOG240119C01320000 | 2022-06-29 10:02AM EDT | 1,320.00 | 1,065.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| GOOG240119C01340000 | 2022-06-07 11:03AM EDT | 1,340.00 | 1,126.71 | 1,141.50 | 1,161.00 | 0.00 | - | 10 | 16 | 0.00% |
| GOOG240119C01360000 | 2022-06-07 11:05AM EDT | 1,360.00 | 1,105.53 | 1,125.00 | 1,144.00 | 0.00 | - | 6 | 18 | 0.00% |
| GOOG240119C01380000 | 2022-06-16 12:17PM EDT | 1,380.00 | 896.75 | 997.50 | 1,015.50 | 0.00 | - | 4 | 4 | 0.00% |
| GOOG240119C01400000 | 2022-05-27 11:14AM EDT | 1,400.00 | 968.50 | 1,090.00 | 1,108.50 | 0.00 | - | 4 | 7 | 0.00% |
| GOOG240119C01420000 | 2022-05-04 11:12AM EDT | 1,420.00 | 1,030.00 | 989.00 | 1,007.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240119C01440000 | 2022-04-22 12:48PM EDT | 1,440.00 | 1,108.00 | 883.50 | 902.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240119C01460000 | 2022-06-08 2:10PM EDT | 1,460.00 | 1,029.00 | 1,073.50 | 1,092.50 | 0.00 | - | 2 | 6 | 0.00% |
| GOOG240119C01480000 | 2022-06-08 2:10PM EDT | 1,480.00 | 1,013.14 | 1,057.50 | 1,076.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOG240119C01500000 | 2022-07-14 11:22AM EDT | 1,500.00 | 890.00 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 50.00% |
| GOOG240119C01520000 | 2022-05-24 12:18PM EDT | 1,520.00 | 763.70 | 888.50 | 906.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240119C01540000 | 2022-05-20 3:20PM EDT | 1,540.00 | 781.65 | 793.00 | 811.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240119C01560000 | 2021-11-10 7:51AM EDT | 1,560.00 | 1,351.00 | 1,483.00 | 1,502.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240119C01580000 | 2022-02-15 11:30AM EDT | 1,580.00 | 1,278.79 | 1,220.10 | 1,236.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240119C01600000 | 2022-04-27 3:26PM EDT | 1,600.00 | 870.93 | 821.00 | 839.50 | 0.00 | - | 2 | 27 | 0.00% |
| GOOG240119C01620000 | 2022-07-11 9:43AM EDT | 1,620.00 | 897.34 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOG240119C01640000 | 2022-06-28 3:50PM EDT | 1,640.00 | 808.61 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GOOG240119C01660000 | 2022-05-24 10:58AM EDT | 1,660.00 | 622.37 | 785.50 | 804.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240119C01680000 | 2022-05-24 10:31AM EDT | 1,680.00 | 614.33 | 770.50 | 789.50 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG240119C01700000 | 2022-06-28 1:13PM EDT | 1,700.00 | 765.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| GOOG240119C01720000 | 2022-06-21 3:12PM EDT | 1,720.00 | 746.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| GOOG240119C01740000 | 2022-05-24 3:03PM EDT | 1,740.00 | 604.96 | 725.00 | 743.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG240119C01760000 | 2022-06-21 10:33AM EDT | 1,760.00 | 719.96 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| GOOG240119C01780000 | 2022-07-15 3:52PM EDT | 1,780.00 | 694.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| GOOG240119C01800000 | 2022-07-15 10:01AM EDT | 1,800.00 | 692.00 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 50.00% |
| GOOG240119C01820000 | 2022-06-23 12:13PM EDT | 1,820.00 | 666.00 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 50.00% |
| GOOG240119C01840000 | 2022-07-05 1:33PM EDT | 1,840.00 | 657.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| GOOG240119C01860000 | 2022-06-23 2:05PM EDT | 1,860.00 | 630.51 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 50.00% |
| GOOG240119C01880000 | 2022-06-23 2:40PM EDT | 1,880.00 | 626.00 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 50.00% |
| GOOG240119C01900000 | 2022-07-14 10:42AM EDT | 1,900.00 | 600.00 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| GOOG240119C01920000 | 2022-06-13 3:03PM EDT | 1,920.00 | 552.01 | 606.10 | 623.90 | 0.00 | - | 3 | 41 | 0.00% |
| GOOG240119C01940000 | 2022-06-17 2:47PM EDT | 1,940.00 | 546.86 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| GOOG240119C01960000 | 2022-07-07 3:11PM EDT | 1,960.00 | 696.00 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 50.00% |
| GOOG240119C01980000 | 2022-07-14 11:09AM EDT | 1,980.00 | 553.40 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 50.00% |
| GOOG240119C02000000 | 2022-07-11 3:39PM EDT | 2,000.00 | 625.00 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 50.00% |
| GOOG240119C02050000 | 2022-06-30 10:07AM EDT | 2,050.00 | 460.49 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 50.00% |
| GOOG240119C02100000 | 2022-07-07 1:07PM EDT | 2,100.00 | 595.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| GOOG240119C02150000 | 2022-07-07 3:53PM EDT | 2,150.00 | 574.74 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| GOOG240119C02200000 | 2022-07-15 3:56PM EDT | 2,200.00 | 442.01 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| GOOG240119C02250000 | 2022-07-15 3:56PM EDT | 2,250.00 | 416.25 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 50.00% |
| GOOG240119C02300000 | 2022-07-14 10:04AM EDT | 2,300.00 | 365.00 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 50.00% |
| GOOG240119C02350000 | 2022-07-12 11:44AM EDT | 2,350.00 | 418.00 | 0.00 | 0.00 | 0.00 | - | 20 | 66 | 50.00% |
| GOOG240119C02400000 | 2022-07-14 10:04AM EDT | 2,400.00 | 323.30 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 50.00% |
| GOOG240119C02450000 | 2022-07-15 10:46AM EDT | 2,450.00 | 332.00 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
| GOOG240119C02500000 | 2022-07-15 11:57AM EDT | 2,500.00 | 310.00 | 0.00 | 0.00 | 0.00 | - | 5 | 199 | 50.00% |
| GOOG240119C02550000 | 2022-07-15 1:06PM EDT | 2,550.00 | 290.00 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| GOOG240119C02600000 | 2022-07-15 2:16PM EDT | 2,600.00 | 267.10 | 0.00 | 0.00 | 0.00 | - | 2 | 259 | 50.00% |
| GOOG240119C02650000 | 2022-07-01 10:32AM EDT | 2,650.00 | 212.00 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 50.00% |
| GOOG240119C02700000 | 2022-07-15 9:30AM EDT | 2,700.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 50.00% |
| GOOG240119C02750000 | 2022-07-13 9:37AM EDT | 2,750.00 | 216.50 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 50.00% |
| GOOG240119C02770000 | 2022-06-21 11:52AM EDT | 2,770.00 | 221.94 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| GOOG240119C02780000 | 2022-06-27 3:51PM EDT | 2,780.00 | 247.50 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 50.00% |
| GOOG240119C02790000 | 2022-06-14 9:59AM EDT | 2,790.00 | 186.00 | 192.50 | 208.00 | 0.00 | - | 8 | 40 | 0.00% |
| GOOG240119C02800000 | 2022-07-15 3:07PM EDT | 2,800.00 | 204.00 | 0.00 | 0.00 | 0.00 | - | 9 | 337 | 50.00% |
| GOOG240119C02810000 | 2022-06-17 11:18AM EDT | 2,810.00 | 168.26 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| GOOG240119C02820000 | 2022-05-20 12:25PM EDT | 2,820.00 | 166.00 | 166.00 | 182.00 | 0.00 | - | 2 | 25 | 0.00% |
| GOOG240119C02830000 | 2022-07-11 3:53PM EDT | 2,830.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| GOOG240119C02840000 | 2022-06-06 10:18AM EDT | 2,840.00 | 259.00 | 211.00 | 229.50 | 0.00 | - | 1 | 26 | 0.00% |
| GOOG240119C02850000 | 2022-07-12 9:52AM EDT | 2,850.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 50.00% |
| GOOG240119C02860000 | 2022-07-12 12:26PM EDT | 2,860.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| GOOG240119C02870000 | 2022-06-06 10:18AM EDT | 2,870.00 | 231.51 | 202.20 | 220.00 | 0.00 | - | 1 | 17 | 0.00% |
| GOOG240119C02880000 | 2022-05-03 3:58PM EDT | 2,880.00 | 239.41 | 220.00 | 238.00 | 0.00 | - | 4 | 6 | 0.00% |
| GOOG240119C02890000 | 2022-06-06 10:00AM EDT | 2,890.00 | 234.00 | 197.50 | 213.00 | 0.00 | - | 4 | 14 | 0.00% |
| GOOG240119C02900000 | 2022-07-15 10:14AM EDT | 2,900.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 50.00% |
| GOOG240119C02910000 | 2022-04-28 3:26PM EDT | 2,910.00 | 252.51 | 169.50 | 185.50 | 0.00 | - | 20 | 32 | 0.00% |
| GOOG240119C02920000 | 2022-04-18 1:40PM EDT | 2,920.00 | 311.30 | 170.50 | 185.50 | 0.00 | - | 8 | 17 | 0.00% |
| GOOG240119C02930000 | 2022-04-27 10:11AM EDT | 2,930.00 | 205.00 | 164.50 | 180.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG240119C02940000 | 2022-03-24 3:57PM EDT | 2,940.00 | 445.76 | 245.50 | 265.00 | 0.00 | - | 8 | 6 | 0.00% |
| GOOG240119C02950000 | 2022-07-12 10:58AM EDT | 2,950.00 | 198.62 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| GOOG240119C02960000 | 2022-06-22 11:11AM EDT | 2,960.00 | 173.00 | 0.00 | 0.00 | 0.00 | - | 8 | 107 | 50.00% |
| GOOG240119C02970000 | 2022-06-15 11:55AM EDT | 2,970.00 | 155.00 | 154.50 | 170.50 | 0.00 | - | 2 | 5 | 0.00% |
| GOOG240119C02980000 | 2022-06-22 11:12AM EDT | 2,980.00 | 168.90 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| GOOG240119C02990000 | 2022-06-02 11:23AM EDT | 2,990.00 | 184.60 | 127.00 | 142.00 | 0.00 | - | 2 | 19 | 0.00% |
| GOOG240119C03000000 | 2022-07-15 2:39PM EDT | 3,000.00 | 154.12 | 0.00 | 0.00 | 0.00 | - | 20 | 637 | 50.00% |
| GOOG240119C03010000 | 2022-07-01 12:58PM EDT | 3,010.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 50.00% |
| GOOG240119C03020000 | 2022-06-15 11:49AM EDT | 3,020.00 | 145.00 | 143.50 | 159.50 | 0.00 | - | 1 | 18 | 0.00% |
| GOOG240119C03030000 | 2022-07-08 11:24AM EDT | 3,030.00 | 211.94 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 50.00% |
| GOOG240119C03050000 | 2022-07-07 2:39PM EDT | 3,050.00 | 199.90 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 50.00% |
| GOOG240119C03100000 | 2022-07-08 11:21AM EDT | 3,100.00 | 191.77 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 50.00% |
| GOOG240119C03150000 | 2022-07-12 11:31AM EDT | 3,150.00 | 154.80 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| GOOG240119C03200000 | 2022-07-15 12:40PM EDT | 3,200.00 | 118.80 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 50.00% |
| GOOG240119C03250000 | 2022-07-08 11:24AM EDT | 3,250.00 | 161.76 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| GOOG240119C03300000 | 2022-07-07 10:56AM EDT | 3,300.00 | 135.93 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 50.00% |
| GOOG240119C03350000 | 2022-07-05 10:43AM EDT | 3,350.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240119C03400000 | 2022-07-15 1:25PM EDT | 3,400.00 | 89.11 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 50.00% |
| GOOG240119C03450000 | 2022-07-13 10:17AM EDT | 3,450.00 | 93.21 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| GOOG240119C03500000 | 2022-07-15 1:25PM EDT | 3,500.00 | 77.87 | 0.00 | 0.00 | 0.00 | - | 7 | 164 | 50.00% |
| GOOG240119C03550000 | 2022-06-23 3:40PM EDT | 3,550.00 | 76.16 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| GOOG240119C03600000 | 2022-07-15 1:25PM EDT | 3,600.00 | 68.17 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 50.00% |
| GOOG240119C03650000 | 2022-07-07 1:16PM EDT | 3,650.00 | 88.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOG240119C03700000 | 2022-07-15 1:25PM EDT | 3,700.00 | 59.78 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
| GOOG240119C03750000 | 2022-05-23 10:22AM EDT | 3,750.00 | 50.51 | 56.50 | 65.70 | 0.00 | - | 1 | 93 | 366.50% |
| GOOG240119C03800000 | 2022-06-27 11:28AM EDT | 3,800.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 50.00% |
| GOOG240119C03850000 | 2022-05-26 10:25AM EDT | 3,850.00 | 43.51 | 61.00 | 70.00 | 0.00 | - | 1 | 125 | 379.14% |
| GOOG240119C03900000 | 2022-06-06 9:52AM EDT | 3,900.00 | 61.25 | 50.00 | 59.00 | 0.00 | - | 1 | 86 | 351.41% |
| GOOG240119C03950000 | 2022-05-31 12:06PM EDT | 3,950.00 | 51.17 | 38.60 | 46.50 | 0.00 | - | 1 | 8 | 322.18% |
| GOOG240119C04000000 | 2022-07-15 3:33PM EDT | 4,000.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 50.00% |
| GOOG240119C04100000 | 2022-07-11 11:27AM EDT | 4,100.00 | 50.31 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 50.00% |
| GOOG240119C04200000 | 2022-07-13 11:38AM EDT | 4,200.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| GOOG240119C04300000 | 2022-07-14 10:19AM EDT | 4,300.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| GOOG240119C04400000 | 2022-07-14 2:05PM EDT | 4,400.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 50.00% |
| GOOG240119C04500000 | 2022-07-15 12:45PM EDT | 4,500.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 9 | 232 | 50.00% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240119P00045000 | 2023-06-06 11:06AM EDT | 45.00 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 200 | 3,706 | 50.39% |
| GOOG240119P00050000 | 2023-06-06 3:26PM EDT | 50.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 1,845 | 47.66% |
| GOOG240119P00052000 | 2023-06-05 11:37AM EDT | 52.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 2 | 7,579 | 46.68% |
| GOOG240119P00053000 | 2023-05-23 2:03PM EDT | 53.00 | 0.14 | 0.03 | 0.07 | 0.00 | - | 1 | 1,419 | 45.70% |
| GOOG240119P00054000 | 2023-06-06 1:12PM EDT | 54.00 | 0.05 | 0.05 | 0.08 | -0.20 | -80.00% | 1 | 1,246 | 45.51% |
| GOOG240119P00055000 | 2023-06-02 1:09PM EDT | 55.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 2,019 | 45.90% |
| GOOG240119P00056000 | 2023-06-06 1:12PM EDT | 56.00 | 0.07 | 0.05 | 0.10 | -0.23 | -76.67% | 1 | 300 | 45.02% |
| GOOG240119P00057000 | 2023-06-06 1:12PM EDT | 57.00 | 0.09 | 0.06 | 0.10 | -0.09 | -50.00% | 1 | 560 | 44.14% |
| GOOG240119P00058000 | 2023-06-02 11:01AM EDT | 58.00 | 0.15 | 0.07 | 0.11 | 0.00 | - | 1 | 458 | 43.75% |
| GOOG240119P00059000 | 2023-06-06 1:13PM EDT | 59.00 | 0.10 | 0.09 | 0.13 | -0.07 | -41.18% | 1 | 484 | 43.85% |
| GOOG240119P00060000 | 2023-06-06 11:30AM EDT | 60.00 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 4 | 3,243 | 42.97% |
| GOOG240119P00061000 | 2023-05-22 9:58AM EDT | 61.00 | 0.22 | 0.12 | 0.15 | 0.00 | - | 25 | 2,874 | 42.97% |
| GOOG240119P00062000 | 2023-06-05 10:38AM EDT | 62.00 | 0.18 | 0.13 | 0.16 | 0.00 | - | 128 | 1,173 | 42.48% |
| GOOG240119P00063000 | 2023-06-05 11:28AM EDT | 63.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 1 | 1,653 | 41.99% |
| GOOG240119P00064000 | 2023-06-02 12:50PM EDT | 64.00 | 0.18 | 0.16 | 0.20 | -0.05 | -21.74% | 21 | 2,801 | 42.09% |
| GOOG240119P00065000 | 2023-06-06 9:34AM EDT | 65.00 | 0.22 | 0.16 | 0.21 | 0.00 | - | 810 | 6,502 | 41.55% |
| GOOG240119P00066000 | 2023-06-06 9:31AM EDT | 66.00 | 0.24 | 0.19 | 0.23 | -0.15 | -38.46% | 30 | 3,129 | 41.26% |
| GOOG240119P00067000 | 2023-06-06 9:36AM EDT | 67.00 | 0.26 | 0.21 | 0.26 | -0.10 | -27.78% | 39 | 3,726 | 41.21% |
| GOOG240119P00068000 | 2023-06-06 12:32PM EDT | 68.00 | 0.25 | 0.23 | 0.28 | -0.02 | -7.41% | 1 | 1,629 | 40.87% |
| GOOG240119P00069000 | 2023-05-30 2:07PM EDT | 69.00 | 0.50 | 0.21 | 1.78 | 0.00 | - | 7 | 2,295 | 50.85% |
| GOOG240119P00070000 | 2023-06-06 3:30PM EDT | 70.00 | 0.30 | 0.28 | 0.31 | -0.03 | -9.09% | 282 | 3,313 | 39.84% |
| GOOG240119P00071000 | 2023-05-22 10:25AM EDT | 71.00 | 0.54 | 0.30 | 0.34 | 0.00 | - | 1 | 1,938 | 39.62% |
| GOOG240119P00072000 | 2023-05-18 3:48PM EDT | 72.00 | 0.61 | 0.32 | 0.37 | 0.00 | - | 1 | 1,582 | 39.36% |
| GOOG240119P00073000 | 2023-06-05 3:04PM EDT | 73.00 | 0.42 | 0.35 | 0.40 | 0.00 | - | 4 | 1,660 | 39.06% |
| GOOG240119P00074000 | 2023-05-19 1:59PM EDT | 74.00 | 0.72 | 0.38 | 0.42 | 0.00 | - | 2 | 1,172 | 38.57% |
| GOOG240119P00075000 | 2023-06-06 11:55AM EDT | 75.00 | 0.42 | 0.41 | 0.46 | -0.07 | -14.29% | 61 | 6,465 | 38.38% |
| GOOG240119P00076000 | 2023-06-06 11:05AM EDT | 76.00 | 0.49 | 0.44 | 0.49 | -0.28 | -36.36% | 148 | 869 | 38.01% |
| GOOG240119P00077000 | 2023-05-30 11:25AM EDT | 77.00 | 0.81 | 0.47 | 0.52 | 0.00 | - | 55 | 1,484 | 37.62% |
| GOOG240119P00078000 | 2023-05-24 9:36AM EDT | 78.00 | 1.02 | 0.52 | 0.56 | 0.00 | - | 1 | 886 | 37.33% |
| GOOG240119P00079000 | 2023-05-26 12:04PM EDT | 79.00 | 0.96 | 0.56 | 0.60 | 0.00 | - | 1 | 1,408 | 37.01% |
| GOOG240119P00080000 | 2023-06-06 12:49PM EDT | 80.00 | 0.62 | 0.60 | 0.65 | -0.06 | -8.82% | 23 | 10,683 | 36.79% |
| GOOG240119P00081000 | 2023-05-30 1:56PM EDT | 81.00 | 1.07 | 0.65 | 0.69 | 0.00 | - | 6 | 4,231 | 36.43% |
| GOOG240119P00082000 | 2023-06-01 2:59PM EDT | 82.00 | 0.99 | 0.70 | 0.74 | 0.00 | - | 4 | 2,466 | 36.16% |
| GOOG240119P00083000 | 2023-06-02 9:39AM EDT | 83.00 | 0.94 | 0.75 | 0.78 | 0.00 | - | 1 | 2,014 | 35.74% |
| GOOG240119P00084000 | 2023-06-05 10:38AM EDT | 84.00 | 0.95 | 0.79 | 0.84 | 0.00 | - | 75 | 1,577 | 35.50% |
| GOOG240119P00085000 | 2023-06-06 12:36PM EDT | 85.00 | 0.89 | 0.85 | 0.89 | -0.18 | -16.82% | 8 | 6,739 | 35.13% |
| GOOG240119P00086000 | 2023-06-06 1:13PM EDT | 86.00 | 0.92 | 0.90 | 0.95 | -0.11 | -10.68% | 34 | 1,758 | 34.84% |
| GOOG240119P00087000 | 2023-06-05 3:52PM EDT | 87.00 | 1.10 | 0.96 | 1.02 | 0.00 | - | 22 | 3,283 | 34.61% |
| GOOG240119P00088000 | 2023-06-06 1:47PM EDT | 88.00 | 1.06 | 1.02 | 1.07 | -0.09 | -7.83% | 164 | 2,477 | 34.18% |
| GOOG240119P00089000 | 2023-06-06 11:25AM EDT | 89.00 | 1.17 | 1.10 | 1.16 | -0.07 | -5.65% | 1 | 5,191 | 34.03% |
| GOOG240119P00090000 | 2023-06-06 11:53AM EDT | 90.00 | 1.20 | 1.17 | 1.21 | -0.12 | -9.09% | 26 | 12,744 | 33.57% |
| GOOG240119P00091000 | 2023-06-05 3:02PM EDT | 91.00 | 1.41 | 1.24 | 1.29 | 0.00 | - | 8 | 1,216 | 33.29% |
| GOOG240119P00092000 | 2023-06-06 2:44PM EDT | 92.00 | 1.36 | 1.32 | 1.39 | -0.14 | -9.33% | 1 | 2,819 | 33.12% |
| GOOG240119P00093000 | 2023-06-06 2:43PM EDT | 93.00 | 1.45 | 1.40 | 1.48 | -0.14 | -8.81% | 71 | 2,390 | 32.85% |
| GOOG240119P00094000 | 2023-06-06 3:35PM EDT | 94.00 | 1.54 | 1.49 | 1.58 | -0.15 | -8.88% | 7 | 810 | 32.62% |
| GOOG240119P00095000 | 2023-06-06 2:49PM EDT | 95.00 | 1.59 | 1.59 | 1.66 | -0.17 | -9.66% | 49 | 7,861 | 32.23% |
| GOOG240119P00096000 | 2023-06-06 12:22PM EDT | 96.00 | 1.72 | 1.69 | 1.77 | -0.22 | -11.34% | 10 | 2,806 | 32.00% |
| GOOG240119P00097000 | 2023-06-05 3:02PM EDT | 97.00 | 1.82 | 1.79 | 1.87 | -0.20 | -9.90% | 1 | 2,580 | 31.67% |
| GOOG240119P00098000 | 2023-06-05 3:17PM EDT | 98.00 | 2.14 | 1.90 | 1.99 | 0.00 | - | 86 | 1,700 | 31.42% |
| GOOG240119P00099000 | 2023-06-05 3:21PM EDT | 99.00 | 2.12 | 2.01 | 2.10 | -0.12 | -5.36% | 1 | 2,806 | 31.10% |
| GOOG240119P00100000 | 2023-06-06 3:50PM EDT | 100.00 | 2.18 | 2.15 | 2.23 | -0.20 | -8.40% | 488 | 15,930 | 30.85% |
| GOOG240119P00102500 | 2023-06-05 3:21PM EDT | 102.50 | 2.74 | 2.47 | 2.58 | 0.00 | - | 65 | 5,006 | 30.20% |
| GOOG240119P00105000 | 2023-06-06 3:42PM EDT | 105.00 | 2.90 | 2.86 | 2.96 | -0.25 | -7.94% | 39 | 4,340 | 29.50% |
| GOOG240119P00107500 | 2023-06-05 3:02PM EDT | 107.50 | 3.65 | 3.25 | 3.40 | 0.00 | - | 155 | 2,618 | 28.85% |
| GOOG240119P00110000 | 2023-06-06 1:30PM EDT | 110.00 | 3.70 | 3.75 | 3.90 | -0.45 | -10.84% | 3 | 8,210 | 28.22% |
| GOOG240119P00112500 | 2023-06-05 11:46AM EDT | 112.50 | 4.65 | 4.30 | 4.45 | 0.00 | - | 13 | 3,123 | 27.56% |
| GOOG240119P00115000 | 2023-06-06 2:50PM EDT | 115.00 | 4.92 | 4.90 | 5.05 | -0.48 | -8.89% | 7 | 26,572 | 26.87% |
| GOOG240119P00117500 | 2023-06-05 2:52PM EDT | 117.50 | 6.29 | 5.60 | 7.20 | 0.00 | - | 217 | 28,085 | 30.34% |
| GOOG240119P00120000 | 2023-06-06 3:35PM EDT | 120.00 | 6.43 | 6.35 | 6.50 | -0.47 | -6.81% | 65 | 14,029 | 25.60% |
| GOOG240119P00122500 | 2023-06-06 12:32PM EDT | 122.50 | 7.20 | 7.20 | 7.35 | -0.75 | -9.43% | 2 | 2,426 | 24.98% |
| GOOG240119P00125000 | 2023-06-06 3:50PM EDT | 125.00 | 8.14 | 8.10 | 8.25 | -0.81 | -9.05% | 64 | 5,468 | 24.27% |
| GOOG240119P00127500 | 2023-06-06 12:41PM EDT | 127.50 | 9.15 | 9.15 | 9.30 | -0.45 | -4.69% | 70 | 1,679 | 23.70% |
| GOOG240119P00130000 | 2023-06-06 2:42PM EDT | 130.00 | 10.25 | 10.25 | 10.45 | -0.85 | -7.66% | 25 | 2,702 | 23.13% |
| GOOG240119P00132500 | 2023-06-06 1:06PM EDT | 132.50 | 11.45 | 11.45 | 11.65 | -1.75 | -13.26% | 2 | 264 | 22.44% |
| GOOG240119P00135000 | 2023-06-06 11:26AM EDT | 135.00 | 13.20 | 12.80 | 13.00 | -0.70 | -5.04% | 105 | 943 | 21.85% |
| GOOG240119P00137500 | 2023-05-26 12:00PM EDT | 137.50 | 16.70 | 14.05 | 14.80 | 0.00 | - | 6 | 68 | 22.14% |
| GOOG240119P00138500 | 2023-05-26 12:28PM EDT | 138.50 | 17.50 | 14.30 | 15.40 | 0.00 | - | 5 | 36 | 21.88% |
| GOOG240119P00139000 | 2023-04-25 2:30PM EDT | 139.00 | 33.68 | 18.35 | 19.70 | 0.00 | - | 4 | 0 | 32.11% |
| GOOG240119P00139500 | 2023-04-25 2:44PM EDT | 139.50 | 34.15 | 18.40 | 19.40 | 0.00 | - | 4 | 0 | 30.48% |
| GOOG240119P00140000 | 2023-06-06 2:42PM EDT | 140.00 | 15.68 | 13.85 | 16.00 | -0.82 | -4.97% | 25 | 327 | 20.56% |
| GOOG240119P00140500 | 2023-04-25 2:36PM EDT | 140.50 | 35.18 | 18.15 | 19.90 | 0.00 | - | 44 | 0 | 29.99% |
| GOOG240119P00141000 | 2023-05-02 12:29PM EDT | 141.00 | 35.10 | 18.10 | 20.35 | 0.00 | - | 6 | 0 | 30.25% |
| GOOG240119P00141500 | 2023-04-25 2:38PM EDT | 141.50 | 35.90 | 19.30 | 21.45 | 0.00 | - | 10 | 0 | 32.19% |
| GOOG240119P00142000 | 2023-04-25 2:40PM EDT | 142.00 | 36.53 | 19.85 | 21.70 | 0.00 | - | 2 | 0 | 31.93% |
| GOOG240119P00142500 | 2023-02-08 10:57AM EDT | 142.50 | 41.26 | 47.70 | 52.00 | 0.00 | - | 2 | 0 | 101.89% |
| GOOG240119P00143000 | 2023-02-02 3:17PM EDT | 143.00 | 35.80 | 46.80 | 51.05 | 0.00 | - | 146 | 0 | 98.61% |
| GOOG240119P00143500 | 2023-03-28 3:31PM EDT | 143.50 | 42.13 | 33.10 | 37.25 | 0.00 | - | 2 | 0 | 63.17% |
| GOOG240119P00144000 | 2023-03-01 4:42PM EDT | 144.00 | 53.68 | 37.80 | 42.50 | 0.00 | - | 2 | 0 | 74.70% |
| GOOG240119P00144500 | 2023-06-06 3:10PM EDT | 144.50 | 18.45 | 16.50 | 19.75 | -28.00 | -60.28% | 1 | 0 | 21.46% |
| GOOG240119P00145000 | 2023-06-06 3:42PM EDT | 145.00 | 19.25 | 17.40 | 19.95 | -17.95 | -48.25% | 1 | 0 | 20.85% |
| GOOG240119P00145500 | 2022-10-07 9:35AM EDT | 145.50 | 45.61 | 57.00 | 61.50 | 0.00 | - | 2 | 0 | 120.76% |
| GOOG240119P00146000 | 2023-06-06 2:34PM EDT | 146.00 | 19.75 | 17.55 | 20.95 | -9.17 | -31.71% | 2 | 1 | 21.47% |
| GOOG240119P00146500 | 2023-01-19 4:31PM EDT | 146.50 | 50.64 | 49.50 | 54.50 | 0.00 | - | 67 | 0 | 100.13% |
| GOOG240119P00147000 | 2023-06-06 2:27PM EDT | 147.00 | 20.50 | 19.20 | 21.60 | -9.03 | -30.58% | 1 | 1 | 20.94% |
| GOOG240119P00147500 | 2023-06-06 2:32PM EDT | 147.50 | 20.85 | 19.30 | 21.85 | -29.75 | -58.79% | 2 | 0 | 20.38% |
| GOOG240119P00148000 | 2023-06-06 2:33PM EDT | 148.00 | 21.25 | 19.70 | 22.35 | -29.25 | -57.92% | 2 | 0 | 20.67% |
| GOOG240119P00148500 | 2022-10-27 10:26AM EDT | 148.50 | 54.75 | 48.50 | 53.50 | 0.00 | - | 335 | 0 | 93.97% |
| GOOG240119P00149000 | 2023-06-06 1:50PM EDT | 149.00 | 22.10 | 20.85 | 23.30 | -25.90 | -53.96% | 1 | 0 | 21.06% |
| GOOG240119P00149500 | 2022-10-26 3:01PM EDT | 149.50 | 56.10 | 49.50 | 54.50 | 0.00 | - | 340 | 0 | 94.68% |
| GOOG240119P00150000 | 2023-06-06 2:25PM EDT | 150.00 | 22.90 | 20.95 | 23.90 | -2.55 | -10.02% | 4 | 15 | 20.14% |
| GOOG240119P00150500 | 2022-10-26 3:16PM EDT | 150.50 | 54.98 | 50.50 | 55.50 | 0.00 | - | 880 | 0 | 95.38% |
| GOOG240119P00151000 | 2022-11-23 4:38PM EDT | 151.00 | 50.80 | 58.50 | 63.50 | 0.00 | - | 240 | 0 | 114.81% |
| GOOG240119P00151500 | 2023-06-06 2:40PM EDT | 151.50 | 24.10 | 22.00 | 25.35 | -31.14 | -56.37% | 1 | 0 | 20.73% |
| GOOG240119P00152500 | 2022-12-01 2:14PM EDT | 152.50 | 50.80 | 61.00 | 66.00 | 0.00 | - | 4 | 0 | 118.39% |
| GOOG240119P00155000 | 2022-12-27 12:51PM EDT | 155.00 | 66.60 | 53.65 | 58.00 | 0.00 | - | 22 | 0 | 94.23% |
| GOOG240119P00157500 | 2023-06-06 2:07PM EDT | 157.50 | 29.50 | 27.10 | 31.55 | -21.84 | -42.54% | 2 | 0 | 24.52% |
| GOOG240119P00160000 | 2023-06-05 1:46PM EDT | 160.00 | 32.85 | 29.55 | 34.20 | 0.00 | - | 50 | 50 | 26.32% |
| GOOG240119P00162500 | 2023-06-05 1:46PM EDT | 162.50 | 35.30 | 32.00 | 36.70 | 0.00 | - | 50 | 0 | 27.49% |
| GOOG240119P00165000 | 2023-03-21 3:40PM EDT | 165.00 | 59.21 | 57.15 | 61.50 | 0.00 | - | 1 | 0 | 84.31% |
| GOOG240119P00167500 | 2022-10-26 12:24PM EDT | 167.50 | 70.09 | 67.50 | 72.50 | 0.00 | - | 8 | 0 | 106.10% |
| GOOG240119P00170000 | 2022-11-14 2:50PM EDT | 170.00 | 73.00 | 72.00 | 77.00 | 0.00 | - | 8 | 0 | 112.52% |
| GOOG240119P00172500 | 2022-09-08 9:36AM EDT | 172.50 | 63.35 | 70.50 | 75.50 | 0.00 | - | 2 | 0 | 103.92% |
| GOOG240119P00175000 | 2023-06-06 11:20AM EDT | 175.00 | 47.00 | 77.15 | 81.55 | -23.60 | -33.43% | 2 | 0 | 114.86% |
| GOOG240119P00177500 | 2022-10-19 11:34AM EDT | 177.50 | 76.25 | 77.00 | 82.00 | 0.00 | - | 2 | 0 | 110.31% |
| GOOG240119P00180000 | 2023-03-21 3:40PM EDT | 180.00 | 74.10 | 72.10 | 76.50 | 0.00 | - | 1 | 0 | 92.43% |
| GOOG240119P00182500 | 2022-09-16 9:44AM EDT | 182.50 | 80.00 | 83.00 | 88.00 | 0.00 | - | 1 | 0 | 115.33% |
| GOOG240119P00185000 | 2022-11-07 3:36PM EDT | 185.00 | 96.25 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 121.55% |
| GOOG240119P00187500 | 2022-09-27 12:14PM EDT | 187.50 | 89.83 | 92.00 | 95.80 | 0.00 | - | 8 | 0 | 126.24% |
| GOOG240119P00190000 | 2023-03-13 12:24PM EDT | 190.00 | 97.61 | 82.75 | 86.80 | 0.00 | - | 2 | 0 | 98.46% |
| GOOG240119P00192500 | 2022-09-29 10:18AM EDT | 192.50 | 95.70 | 93.50 | 98.50 | 0.00 | - | 2 | 0 | 121.32% |
| GOOG240119P00195000 | 2023-04-17 12:38PM EDT | 195.00 | 89.10 | 71.25 | 75.35 | 0.00 | - | 2 | 0 | 55.96% |
| GOOG240119P00197500 | 2023-02-09 4:38PM EDT | 197.50 | 102.70 | 104.00 | 108.40 | 0.00 | - | 4 | 0 | 136.53% |
| GOOG240119P00200000 | 2023-05-15 12:27PM EDT | 200.00 | 82.52 | 69.50 | 74.00 | 0.00 | - | 4 | 0 | 40.83% |
| GOOG240119P00205000 | 2023-03-13 2:54PM EDT | 205.00 | 112.16 | 97.75 | 101.80 | 0.00 | - | 2 | 0 | 104.97% |
| GOOG240119P00210000 | 2023-02-09 4:33PM EDT | 210.00 | 115.38 | 116.50 | 121.00 | 0.00 | - | 200 | 0 | 141.83% |
| GOOG240119P00215000 | 2023-02-09 4:34PM EDT | 215.00 | 120.32 | 121.50 | 125.90 | 0.00 | - | 352 | 0 | 143.65% |
| GOOG240119P00220000 | 2023-02-09 4:36PM EDT | 220.00 | 125.15 | 126.50 | 130.90 | 0.00 | - | 448 | 0 | 145.53% |
| GOOG240119P00225000 | 2023-05-12 9:33AM EDT | 225.00 | 106.80 | 94.50 | 99.20 | 0.00 | - | 1 | 0 | 49.30% |
| GOOG240119P01040000 | 2022-07-15 10:40AM EDT | 1,040.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| GOOG240119P01060000 | 2022-06-08 3:16PM EDT | 1,060.00 | 19.61 | 14.00 | 23.50 | 0.00 | - | 6 | 4 | 0.00% |
| GOOG240119P01100000 | 2022-06-13 9:54AM EDT | 1,100.00 | 29.70 | 20.20 | 29.50 | 0.00 | - | - | 5 | 0.00% |
| GOOG240119P01140000 | 2022-05-31 1:29PM EDT | 1,140.00 | 28.44 | 25.50 | 35.40 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240119P01180000 | 2022-06-09 2:52PM EDT | 1,180.00 | 28.62 | 22.10 | 31.50 | 0.00 | - | 7 | 9 | 0.00% |
| GOOG240119P01200000 | 2022-07-07 9:33AM EDT | 1,200.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| GOOG240119P01220000 | 2022-06-09 2:52PM EDT | 1,220.00 | 32.42 | 25.30 | 35.00 | 0.00 | - | 8 | 17 | 0.00% |
| GOOG240119P01240000 | 2022-06-09 2:46PM EDT | 1,240.00 | 34.37 | 27.00 | 36.90 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240119P01260000 | 2022-06-13 3:42PM EDT | 1,260.00 | 49.80 | 37.00 | 45.80 | 0.00 | - | 10 | 13 | 0.00% |
| GOOG240119P01280000 | 2022-06-29 2:58PM EDT | 1,280.00 | 42.64 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| GOOG240119P01300000 | 2022-07-06 3:18PM EDT | 1,300.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.00% |
| GOOG240119P01320000 | 2022-06-15 11:47AM EDT | 1,320.00 | 54.00 | 43.00 | 52.50 | 0.00 | - | 10 | 143 | 0.00% |
| GOOG240119P01340000 | 2022-07-15 10:40AM EDT | 1,340.00 | 49.91 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| GOOG240119P01360000 | 2022-05-12 9:39AM EDT | 1,360.00 | 62.27 | 51.50 | 61.50 | 0.00 | - | 1 | 76 | 0.00% |
| GOOG240119P01380000 | 2022-07-15 2:54PM EDT | 1,380.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GOOG240119P01400000 | 2022-06-30 10:06AM EDT | 1,400.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| GOOG240119P01420000 | 2022-06-14 1:57PM EDT | 1,420.00 | 73.00 | 59.50 | 68.60 | 0.00 | - | 3 | 75 | 0.00% |
| GOOG240119P01440000 | 2022-06-14 9:54AM EDT | 1,440.00 | 79.85 | 63.00 | 71.70 | 0.00 | - | 1 | 22 | 0.00% |
| GOOG240119P01460000 | 2022-06-16 2:12PM EDT | 1,460.00 | 85.00 | 63.50 | 72.50 | 0.00 | - | 1 | 27 | 0.00% |
| GOOG240119P01480000 | 2022-05-24 1:08PM EDT | 1,480.00 | 93.05 | 65.50 | 74.90 | 0.00 | - | 3 | 18 | 0.00% |
| GOOG240119P01500000 | 2022-06-29 2:58PM EDT | 1,500.00 | 75.36 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| GOOG240119P01520000 | 2022-06-08 10:39AM EDT | 1,520.00 | 70.80 | 61.00 | 69.60 | 0.00 | - | 4 | 5 | 0.00% |
| GOOG240119P01540000 | 2022-07-15 10:14AM EDT | 1,540.00 | 80.61 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| GOOG240119P01560000 | 2022-07-07 1:21PM EDT | 1,560.00 | 78.79 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOG240119P01580000 | 2022-05-09 10:45AM EDT | 1,580.00 | 97.00 | 76.20 | 83.00 | 0.00 | - | 8 | 27 | 0.00% |
| GOOG240119P01600000 | 2022-07-07 1:21PM EDT | 1,600.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| GOOG240119P01620000 | 2022-06-07 10:45AM EDT | 1,620.00 | 90.07 | 82.00 | 89.90 | 0.00 | - | 4 | 47 | 0.00% |
| GOOG240119P01640000 | 2022-06-13 10:37AM EDT | 1,640.00 | 125.43 | 98.00 | 106.90 | 0.00 | - | 5 | 41 | 0.00% |
| GOOG240119P01660000 | 2022-05-23 11:26AM EDT | 1,660.00 | 113.03 | 100.50 | 116.10 | 0.00 | - | 5 | 20 | 0.00% |
| GOOG240119P01680000 | 2022-06-22 12:20PM EDT | 1,680.00 | 113.30 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| GOOG240119P01700000 | 2022-06-27 11:04AM EDT | 1,700.00 | 97.90 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 0.00% |
| GOOG240119P01720000 | 2022-03-22 10:49AM EDT | 1,720.00 | 64.95 | 76.00 | 84.40 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240119P01740000 | 2022-04-29 11:12AM EDT | 1,740.00 | 115.80 | 120.00 | 134.20 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240119P01760000 | 2022-05-09 9:31AM EDT | 1,760.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240119P01780000 | 2022-05-19 9:58AM EDT | 1,780.00 | 142.00 | 149.50 | 165.00 | 0.00 | - | 1 | 43 | 0.00% |
| GOOG240119P01800000 | 2022-07-14 12:38PM EDT | 1,800.00 | 148.01 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| GOOG240119P01820000 | 2022-05-11 1:47PM EDT | 1,820.00 | 162.50 | 148.50 | 164.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240119P01840000 | 2022-05-09 11:49AM EDT | 1,840.00 | 160.00 | 131.50 | 145.50 | 0.00 | - | 4 | 6 | 0.00% |
| GOOG240119P01860000 | 2022-05-02 3:18PM EDT | 1,860.00 | 156.20 | 149.00 | 165.00 | 0.00 | - | 5 | 37 | 0.00% |
| GOOG240119P01880000 | 2022-05-26 3:55PM EDT | 1,880.00 | 188.40 | 131.00 | 146.30 | 0.00 | - | 4 | 8 | 0.00% |
| GOOG240119P01900000 | 2022-07-14 12:42PM EDT | 1,900.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| GOOG240119P01920000 | 2022-03-23 12:40PM EDT | 1,920.00 | 99.00 | 162.00 | 180.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG240119P01940000 | 2022-07-01 9:47AM EDT | 1,940.00 | 205.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOG240119P01960000 | 2022-05-25 9:44AM EDT | 1,960.00 | 242.46 | 173.00 | 188.00 | 0.00 | - | 1 | 21 | 0.00% |
| GOOG240119P01980000 | 2022-05-24 11:47AM EDT | 1,980.00 | 256.03 | 189.00 | 205.00 | 0.00 | - | 10 | 47 | 0.00% |
| GOOG240119P02000000 | 2022-07-15 1:09PM EDT | 2,000.00 | 203.55 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 0.00% |
| GOOG240119P02050000 | 2022-07-01 12:06PM EDT | 2,050.00 | 256.50 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| GOOG240119P02100000 | 2022-07-14 1:52PM EDT | 2,100.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 27 | 79 | 0.00% |
| GOOG240119P02150000 | 2022-07-14 9:31AM EDT | 2,150.00 | 277.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| GOOG240119P02200000 | 2022-07-06 12:53PM EDT | 2,200.00 | 282.50 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| GOOG240119P02250000 | 2022-07-07 3:44PM EDT | 2,250.00 | 268.15 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| GOOG240119P02300000 | 2022-07-13 10:17AM EDT | 2,300.00 | 329.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1,326 | 0.00% |
| GOOG240119P02350000 | 2022-07-12 11:44AM EDT | 2,350.00 | 335.00 | 0.00 | 0.00 | 0.00 | - | 22 | 1,431 | 0.00% |
| GOOG240119P02400000 | 2022-07-13 11:25AM EDT | 2,400.00 | 375.00 | 0.00 | 0.00 | 0.00 | - | 1 | 493 | 0.00% |
| GOOG240119P02450000 | 2022-06-23 2:29PM EDT | 2,450.00 | 424.00 | 0.00 | 0.00 | 0.00 | - | 13 | 159 | 0.00% |
| GOOG240119P02500000 | 2022-07-11 9:36AM EDT | 2,500.00 | 401.80 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 0.00% |
| GOOG240119P02550000 | 2022-07-01 12:06PM EDT | 2,550.00 | 534.13 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| GOOG240119P02600000 | 2022-07-01 12:03PM EDT | 2,600.00 | 570.18 | 0.00 | 0.00 | 0.00 | - | 2 | 3,684 | 0.00% |
| GOOG240119P02650000 | 2022-07-01 11:35AM EDT | 2,650.00 | 600.12 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOG240119P02700000 | 2022-07-01 11:37AM EDT | 2,700.00 | 637.63 | 0.00 | 0.00 | 0.00 | - | 12 | 293 | 0.00% |
| GOOG240119P02750000 | 2022-07-01 10:17AM EDT | 2,750.00 | 671.65 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 0.00% |
| GOOG240119P02770000 | 2022-06-30 1:05PM EDT | 2,770.00 | 654.40 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 0.00% |
| GOOG240119P02780000 | 2022-06-30 12:54PM EDT | 2,780.00 | 662.87 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| GOOG240119P02790000 | 2022-06-08 12:20PM EDT | 2,790.00 | 577.56 | 543.00 | 561.00 | 0.00 | - | 6 | 41 | 0.00% |
| GOOG240119P02800000 | 2022-07-05 3:06PM EDT | 2,800.00 | 645.75 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| GOOG240119P02810000 | 2022-06-08 2:03PM EDT | 2,810.00 | 599.43 | 555.50 | 573.50 | 0.00 | - | 2 | 13 | 0.00% |
| GOOG240119P02820000 | 2022-06-08 12:14PM EDT | 2,820.00 | 598.43 | 562.50 | 580.50 | 0.00 | - | 2 | 15 | 0.00% |
| GOOG240119P02830000 | 2022-06-23 2:02PM EDT | 2,830.00 | 685.29 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| GOOG240119P02840000 | 2022-06-23 2:59PM EDT | 2,840.00 | 687.70 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| GOOG240119P02850000 | 2022-06-23 12:23PM EDT | 2,850.00 | 691.65 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| GOOG240119P02860000 | 2022-06-23 12:28PM EDT | 2,860.00 | 698.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| GOOG240119P02870000 | 2022-07-01 9:47AM EDT | 2,870.00 | 757.25 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| GOOG240119P02880000 | 2022-06-23 11:16AM EDT | 2,880.00 | 705.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GOOG240119P02890000 | 2022-06-23 11:16AM EDT | 2,890.00 | 713.82 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| GOOG240119P02900000 | 2022-06-23 11:12AM EDT | 2,900.00 | 720.25 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| GOOG240119P02910000 | 2022-06-23 2:32PM EDT | 2,910.00 | 744.21 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| GOOG240119P02920000 | 2022-06-23 2:28PM EDT | 2,920.00 | 754.44 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 0.00% |
| GOOG240119P02930000 | 2022-06-23 2:33PM EDT | 2,930.00 | 759.79 | 0.00 | 0.00 | 0.00 | - | 35 | 29 | 0.00% |
| GOOG240119P02940000 | 2022-06-23 2:30PM EDT | 2,940.00 | 769.70 | 0.00 | 0.00 | 0.00 | - | 28 | 14 | 0.00% |
| GOOG240119P02950000 | 2022-06-23 2:34PM EDT | 2,950.00 | 775.68 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| GOOG240119P02960000 | 2022-06-23 2:09PM EDT | 2,960.00 | 791.25 | 0.00 | 0.00 | 0.00 | - | 22 | 36 | 0.00% |
| GOOG240119P02970000 | 2022-06-23 1:47PM EDT | 2,970.00 | 804.00 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| GOOG240119P02980000 | 2022-06-23 1:12PM EDT | 2,980.00 | 806.00 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| GOOG240119P02990000 | 2022-06-23 1:47PM EDT | 2,990.00 | 819.87 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| GOOG240119P03000000 | 2022-07-12 9:49AM EDT | 3,000.00 | 745.13 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 0.00% |
| GOOG240119P03010000 | 2022-06-17 10:59AM EDT | 3,010.00 | 921.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GOOG240119P03020000 | 2022-07-12 9:49AM EDT | 3,020.00 | 760.88 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOG240119P03030000 | 2022-06-08 1:54PM EDT | 3,030.00 | 768.50 | 712.50 | 730.50 | 0.00 | - | 8 | 23 | 0.00% |
| GOOG240119P03050000 | 2022-06-17 10:59AM EDT | 3,050.00 | 956.75 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| GOOG240119P03100000 | 2022-06-17 11:08AM EDT | 3,100.00 | 987.64 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GOOG240119P03150000 | 2022-06-24 9:30AM EDT | 3,150.00 | 908.45 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GOOG240119P03200000 | 2022-06-17 11:25AM EDT | 3,200.00 | 1,078.93 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| GOOG240119P03250000 | 2022-06-16 12:51PM EDT | 3,250.00 | 1,129.01 | 1,010.00 | 1,028.00 | 0.00 | - | 10 | 13 | 0.00% |
| GOOG240119P03300000 | 2022-06-16 12:51PM EDT | 3,300.00 | 1,179.01 | 1,055.50 | 1,073.50 | 0.00 | - | 10 | 24 | 0.00% |
| GOOG240119P03350000 | 2022-07-13 10:17AM EDT | 3,350.00 | 1,096.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOG240119P03400000 | 2022-06-08 1:56PM EDT | 3,400.00 | 1,079.94 | 1,018.50 | 1,036.50 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG240119P03450000 | 2022-06-08 2:03PM EDT | 3,450.00 | 1,122.06 | 1,063.50 | 1,081.50 | 0.00 | - | 2 | 7 | 0.00% |
| GOOG240119P03500000 | 2022-05-23 10:36AM EDT | 3,500.00 | 1,282.61 | 1,243.00 | 1,262.00 | 0.00 | - | 20 | 32 | 0.00% |
| GOOG240119P03550000 | 2022-06-07 3:17PM EDT | 3,550.00 | 1,224.50 | 1,172.00 | 1,190.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOG240119P03600000 | 2022-05-24 3:29PM EDT | 3,600.00 | 1,494.70 | 1,341.00 | 1,359.90 | 0.00 | - | 2 | 6 | 0.00% |
| GOOG240119P03650000 | 2022-04-08 3:32PM EDT | 3,650.00 | 1,016.48 | 1,339.00 | 1,358.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240119P03700000 | 2022-03-30 12:36PM EDT | 3,700.00 | 932.75 | 1,399.00 | 1,418.00 | 0.00 | - | 22 | 4 | 0.00% |
| GOOG240119P03750000 | 2022-03-25 9:30AM EDT | 3,750.00 | 1,001.20 | 1,371.50 | 1,389.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240119P03800000 | 2022-06-23 1:54PM EDT | 3,800.00 | 1,570.76 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG240119P03850000 | 2022-03-30 12:35PM EDT | 3,850.00 | 1,056.45 | 1,544.50 | 1,563.50 | 0.00 | - | 20 | 12 | 0.00% |
| GOOG240119P03900000 | 2022-06-23 1:54PM EDT | 3,900.00 | 1,670.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240119P03950000 | 2022-05-24 11:47AM EDT | 3,950.00 | 1,850.50 | 1,686.00 | 1,705.50 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240119P04000000 | 2022-05-11 9:47AM EDT | 4,000.00 | 1,691.26 | 1,744.50 | 1,764.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240119P04100000 | 2022-03-30 10:06AM EDT | 4,100.00 | 1,271.29 | 1,790.50 | 1,809.50 | 0.00 | - | 10 | 10 | 0.00% |
| GOOG240119P04200000 | 2022-06-21 9:38AM EDT | 4,200.00 | 1,976.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240119P04300000 | 2022-05-12 9:38AM EDT | 4,300.00 | 2,050.00 | 2,061.50 | 2,081.50 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240119P04400000 | 2022-04-29 3:12PM EDT | 4,400.00 | 2,080.00 | 2,134.50 | 2,154.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240119P04500000 | 2022-05-24 9:31AM EDT | 4,500.00 | 2,410.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.