U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,036.86+5.50 (+0.27%)
Al cierre: 4:00p.m. EST
En dinero
Mostrar:ListaCubrir
Llamadaspor5 de marzo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG210305C011100002021-02-25 3:54PM EST1,110.00931.00921.10934.600.00-12196.34%
GOOG210305C011300002021-02-22 10:15AM EST1,130.00948.20901.10914.60+948.20--1191.04%
GOOG210305C011500002021-02-26 10:27AM EST1,150.00872.60881.10894.60+872.60-13185.84%
GOOG210305C011600002021-02-17 9:41AM EST1,160.00961.16871.10884.600.00-70183.25%
GOOG210305C011700002021-02-19 12:39PM EST1,170.00935.20861.10874.600.00-33180.71%
GOOG210305C012500002021-02-23 11:25AM EST1,250.00797.00781.10795.30+797.00--4167.33%
GOOG210305C012900002021-02-25 3:06PM EST1,290.00750.73741.10755.30+750.73--0157.57%
GOOG210305C013000002021-02-26 10:08AM EST1,300.00729.93731.10743.70+729.93-11138.82%
GOOG210305C013200002021-02-19 12:39PM EST1,320.00785.30711.10723.700.00-33134.47%
GOOG210305C013300002021-02-22 10:42AM EST1,330.00743.80701.20713.70+743.80--3133.69%
GOOG210305C013400002021-02-22 1:27PM EST1,340.00741.20691.20703.70+741.20--1131.54%
GOOG210305C013500002021-02-22 1:20PM EST1,350.00727.60681.20693.70+727.60--13129.44%
GOOG210305C013600002021-02-26 10:16AM EST1,360.00674.80671.20685.30+674.80-10141.85%
GOOG210305C014000002021-02-22 10:42AM EST1,400.00673.80631.20644.70+673.80--14128.47%
GOOG210305C014300002021-02-26 10:04AM EST1,430.00608.90601.20613.80+608.90-11114.01%
GOOG210305C014500002021-02-25 11:33AM EST1,450.00611.10581.20595.30+611.10--2121.66%
GOOG210305C014700002021-02-26 10:12AM EST1,470.00558.30561.30575.40-31.70-5.37%12118.48%
GOOG210305C014800002021-02-26 2:31PM EST1,480.00570.00551.30565.40+570.00-20116.31%
GOOG210305C015000002021-02-23 11:34AM EST1,500.00555.40531.30543.90+555.40--4101.90%
GOOG210305C015100002021-02-22 10:42AM EST1,510.00563.90521.30534.80+563.90--1106.40%
GOOG210305C015200002021-02-22 1:13PM EST1,520.00558.40511.30525.40+558.40--3107.72%
GOOG210305C015400002021-02-23 3:51PM EST1,540.00534.21491.40503.90+534.21--1194.82%
GOOG210305C015500002021-02-23 9:48AM EST1,550.00462.00481.40494.800.00-1298.75%
GOOG210305C015600002021-02-23 9:54AM EST1,560.00459.50471.40485.40+459.50--299.80%
GOOG210305C015700002021-02-26 9:30AM EST1,570.00479.93461.40474.00+479.93-1189.72%
GOOG210305C015800002021-02-26 3:56PM EST1,580.00457.53451.40464.00+457.53-41087.79%
GOOG210305C016000002021-02-26 2:35PM EST1,600.00452.85431.50444.70-37.15-7.58%1688.62%
GOOG210305C016100002021-02-24 9:30AM EST1,610.00443.30421.50434.70+443.30--386.62%
GOOG210305C016200002021-02-16 2:22PM EST1,620.00516.20411.50425.500.00-1188.27%
GOOG210305C016300002021-02-26 2:36PM EST1,630.00424.01401.60414.10-73.89-14.84%4180.01%
GOOG210305C016400002021-02-03 9:32AM EST1,640.00394.30391.60405.100.00--182.93%
GOOG210305C016500002021-02-26 3:02PM EST1,650.00406.13381.60394.20-11.67-2.79%3376.71%
GOOG210305C016600002021-02-26 3:07PM EST1,660.00398.14371.60385.70+398.14-10181.24%
GOOG210305C016900002021-02-26 2:38PM EST1,690.00365.12341.70354.30+365.12-1070.00%
GOOG210305C017000002021-02-25 11:59AM EST1,700.00350.10331.80345.40+350.10--372.77%
GOOG210305C017100002021-01-28 1:34PM EST1,710.00207.23321.80334.400.00--167.03%
GOOG210305C017200002021-02-26 2:25PM EST1,720.00323.81311.90325.40-83.05-20.41%10169.07%
GOOG210305C017300002021-02-19 10:35AM EST1,730.00396.85301.90316.200.00-1069.45%
GOOG210305C017400002021-02-25 11:15AM EST1,740.00325.70292.00305.50+325.70--365.66%
GOOG210305C017500002021-02-26 12:16PM EST1,750.00315.98282.00295.20-0.32-0.10%5662.76%
GOOG210305C017600002021-02-26 12:16PM EST1,760.00306.09272.10285.70-50.76-14.22%51562.48%
GOOG210305C017750002021-02-02 9:32AM EST1,775.00189.00257.20271.100.00--260.71%
GOOG210305C017800002021-02-24 10:30AM EST1,780.00282.20249.50266.800.00-1153.99%
GOOG210305C017850002021-02-23 1:01PM EST1,785.00246.90247.30261.90+246.90--160.69%
GOOG210305C017900002021-02-16 3:00PM EST1,790.00335.40240.80257.000.00--156.40%
GOOG210305C018000002021-02-24 2:40PM EST1,800.00289.00232.50247.000.00-102158.15%
GOOG210305C018050002021-02-23 10:17AM EST1,805.00232.29227.60241.700.00-1356.68%
GOOG210305C018100002021-02-22 2:51PM EST1,810.00270.90221.10236.700.00-3252.36%
GOOG210305C018150002021-02-22 10:01AM EST1,815.00275.90217.70230.500.00-2452.26%
GOOG210305C018200002021-02-26 2:43PM EST1,820.00233.60212.70227.40-18.80-7.45%41555.02%
GOOG210305C018250002021-02-26 3:50PM EST1,825.00231.10205.80219.00-29.20-11.22%1265.24%
GOOG210305C018275002021-02-10 10:54AM EST1,827.50257.90203.40219.700.00--171.65%
GOOG210305C018300002021-02-23 10:17AM EST1,830.00208.20203.00214.100.00-2364.25%
GOOG210305C018350002021-02-02 1:38PM EST1,835.00133.00196.60210.400.00-3165.95%
GOOG210305C018375002021-02-10 1:15PM EST1,837.50254.40194.10208.000.00-1165.53%
GOOG210305C018400002021-02-23 10:17AM EST1,840.00198.59193.20204.400.00-21862.48%
GOOG210305C018425002021-02-10 1:15PM EST1,842.50249.60190.70204.800.00---50.84%
GOOG210305C018450002021-02-23 1:02PM EST1,845.00195.60187.40199.300.00-31461.02%
GOOG210305C018475002021-02-09 3:11PM EST1,847.50250.20185.00197.500.00--161.93%
GOOG210305C018500002021-02-26 12:14PM EST1,850.00215.64182.00194.30-12.36-5.42%12859.78%
GOOG210305C018525002021-02-09 3:11PM EST1,852.50245.40179.50194.400.00--164.52%
GOOG210305C018550002021-02-26 3:50PM EST1,855.00201.50177.10191.80+24.90+14.10%1863.68%
GOOG210305C018575002021-02-24 12:19PM EST1,857.50229.00174.40187.10+229.00--158.57%
GOOG210305C018600002021-02-26 10:50AM EST1,860.00186.30172.30187.00-47.70-20.38%5462.75%
GOOG210305C018625002021-02-25 12:58PM EST1,862.50177.70169.90184.400.00-1461.90%
GOOG210305C018650002021-02-23 10:08AM EST1,865.00167.69167.50179.900.00-1557.31%
GOOG210305C018675002021-02-25 3:23PM EST1,867.50170.80164.60177.500.00-11056.89%
GOOG210305C018700002021-02-25 1:17PM EST1,870.00178.91164.20178.200.00-31062.30%
GOOG210305C018725002021-02-23 10:09AM EST1,872.50163.60161.80175.80+163.60--161.80%
GOOG210305C018750002021-02-26 3:57PM EST1,875.00168.70157.70172.90+83.70+98.47%1160.42%
GOOG210305C018775002021-02-25 1:02PM EST1,877.50154.70157.00169.500.00-1458.14%
GOOG210305C018800002021-02-26 3:00PM EST1,880.00176.90154.70167.90-29.50-14.29%31059.07%
GOOG210305C018825002021-02-23 1:19PM EST1,882.50167.60152.30166.500.00-2660.28%
GOOG210305C018850002021-02-25 3:10PM EST1,885.00158.50149.90164.000.00-1559.60%
GOOG210305C018875002021-02-23 9:54AM EST1,887.50140.80147.60159.20+140.80--154.95%
GOOG210305C018900002021-02-23 1:01PM EST1,890.00147.00145.20159.400.00-1458.87%
GOOG210305C018925002021-02-26 10:43AM EST1,892.50159.20142.90156.50+2.70+1.73%2657.53%
GOOG210305C018950002021-02-02 12:33PM EST1,895.0099.40140.50154.500.00-1257.65%
GOOG210305C018975002021-02-19 10:13AM EST1,897.50228.10138.20152.300.00-1157.43%
GOOG210305C019000002021-02-26 3:59PM EST1,900.00140.00135.80148.70-12.10-7.96%172554.97%
GOOG210305C019025002021-02-26 1:56PM EST1,902.50150.90133.50147.60+29.20+23.99%5356.49%
GOOG210305C019050002021-02-25 1:07PM EST1,905.00139.60131.20144.000.00-1354.06%
GOOG210305C019075002021-02-25 2:22PM EST1,907.50150.21128.90141.500.00-2453.37%
GOOG210305C019100002021-02-26 1:37PM EST1,910.00148.05123.50138.20+10.85+7.91%41851.40%
GOOG210305C019150002021-02-24 9:30AM EST1,915.00135.20121.50130.800.00-3446.10%
GOOG210305C019200002021-02-26 2:31PM EST1,920.00136.55117.50128.40-0.15-0.11%23248.94%
GOOG210305C019250002021-02-26 10:09AM EST1,925.00114.94110.60124.20-34.66-23.17%1548.74%
GOOG210305C019300002021-02-25 12:11PM EST1,930.00126.50106.40117.200.00-3344.31%
GOOG210305C019350002021-02-23 3:35PM EST1,935.00147.35102.60112.600.00-152143.53%
GOOG210305C019400002021-02-25 12:33PM EST1,940.00116.1099.00107.700.00-101542.27%
GOOG210305C019450002021-02-23 10:11AM EST1,945.00102.8095.50102.900.00-111441.14%
GOOG210305C019500002021-02-26 10:33AM EST1,950.0091.6690.7099.00-49.14-34.90%22241.25%
GOOG210305C019550002021-02-26 11:50AM EST1,955.00104.2287.5094.50+1.82+1.78%42440.45%
GOOG210305C019600002021-02-26 3:53PM EST1,960.00100.0083.2092.30+1.80+1.83%111442.55%
GOOG210305C019650002021-02-23 10:23AM EST1,965.0090.8978.9088.300.00-7542.21%
GOOG210305C019700002021-02-25 3:38PM EST1,970.0078.6074.8084.300.00-1741.79%
GOOG210305C019750002021-02-26 3:53PM EST1,975.0087.4072.0080.40-21.70-19.89%14841.43%
GOOG210305C019800002021-02-25 3:38PM EST1,980.0075.6067.1075.400.00-1939.75%
GOOG210305C019850002021-02-26 9:59AM EST1,985.0075.4063.3071.90-3.47-4.40%2539.71%
GOOG210305C019900002021-02-24 9:32AM EST1,990.0081.4060.4068.300.00-1839.47%
GOOG210305C019950002021-02-25 10:11AM EST1,995.0088.5556.9063.800.00-3838.19%
GOOG210305C020000002021-02-26 3:03PM EST2,000.0073.4852.0061.10+6.28+9.35%2613638.74%
GOOG210305C020050002021-02-26 3:03PM EST2,005.0069.5649.7057.80-14.74-17.49%1438.56%
GOOG210305C020100002021-02-26 10:41AM EST2,010.0063.0046.9053.80-10.25-13.99%2937.59%
GOOG210305C020150002021-02-26 3:00PM EST2,015.0061.6043.6050.60-29.72-32.54%1737.34%
GOOG210305C020200002021-02-25 3:39PM EST2,020.0049.8040.1047.500.00-54537.09%
GOOG210305C020250002021-02-26 2:04PM EST2,025.0047.4037.9046.40+0.20+0.42%1738.69%
GOOG210305C020300002021-02-26 3:59PM EST2,030.0039.0035.7041.50-9.00-18.75%102936.51%
GOOG210305C020350002021-02-26 3:56PM EST2,035.0038.9032.8038.80-6.73-14.75%391036.36%
GOOG210305C020400002021-02-26 3:58PM EST2,040.0034.7030.0035.80-14.40-29.33%142235.82%
GOOG210305C020450002021-02-26 3:56PM EST2,045.0033.4026.7033.10-13.20-28.33%232835.47%
GOOG210305C020500002021-02-26 3:57PM EST2,050.0029.2025.3030.00-8.30-22.13%675934.63%
GOOG210305C020550002021-02-26 3:34PM EST2,055.0030.2520.8030.10+30.25-93836.78%
GOOG210305C020600002021-02-26 3:58PM EST2,060.0025.5022.0024.50-4.90-16.12%412833.27%
GOOG210305C020625002021-02-26 3:50PM EST2,062.5030.5018.0026.40+30.50-6536.10%
GOOG210305C020650002021-02-26 10:53AM EST2,065.0033.0018.0025.30+2.00+6.45%781935.95%
GOOG210305C020675002021-02-26 3:56PM EST2,067.5022.0017.2021.20+22.00-137232.74%
GOOG210305C020700002021-02-26 3:59PM EST2,070.0019.0018.0025.10-10.30-35.15%1574637.59%
GOOG210305C020725002021-02-25 1:31PM EST2,072.5028.8015.1024.00+28.80--337.37%
GOOG210305C020750002021-02-26 2:38PM EST2,075.0025.7514.1022.90-1.35-4.98%162337.13%
GOOG210305C020775002021-02-25 3:56PM EST2,077.5024.5013.8020.80+24.50--535.82%
GOOG210305C020800002021-02-26 3:59PM EST2,080.0015.7913.0021.30-10.41-39.73%953937.18%
GOOG210305C020825002021-02-26 1:55PM EST2,082.5019.3012.3020.30-2.20-10.23%23536.97%
GOOG210305C020850002021-02-26 3:55PM EST2,085.0014.0013.0016.50-12.03-46.22%4611333.68%
GOOG210305C020875002021-02-26 1:55PM EST2,087.5017.4010.9018.10-2.50-12.56%54536.22%
GOOG210305C020900002021-02-26 2:55PM EST2,090.0019.0010.2017.60-2.10-9.95%168436.46%
GOOG210305C020925002021-02-26 3:22PM EST2,092.5017.529.6016.70-2.88-14.12%201636.23%
GOOG210305C020950002021-02-26 3:59PM EST2,095.0011.749.0015.60-6.26-34.78%62135.74%
GOOG210305C020975002021-02-26 12:35PM EST2,097.5019.609.0012.70+1.19+6.46%1121133.08%
GOOG210305C021000002021-02-26 3:58PM EST2,100.0010.799.0012.20-6.70-38.31%42922133.18%
GOOG210305C021025002021-02-26 2:33PM EST2,102.5013.477.2013.70-2.13-13.65%23435.71%
GOOG210305C021050002021-02-26 3:55PM EST2,105.009.156.7013.00-7.30-44.38%57735.56%
GOOG210305C021075002021-02-26 3:36PM EST2,107.5010.606.2012.30-18.70-63.82%10735.39%
GOOG210305C021100002021-02-26 3:50PM EST2,110.0011.547.0010.10-3.06-20.96%2827933.23%
GOOG210305C021125002021-02-26 1:47PM EST2,112.5011.015.409.30-2.59-19.04%31832.80%
GOOG210305C021150002021-02-26 3:50PM EST2,115.0010.344.908.90-2.86-21.67%502032.88%
GOOG210305C021175002021-02-26 2:49PM EST2,117.5010.904.709.40-2.82-20.55%191734.21%
GOOG210305C021200002021-02-26 3:04PM EST2,120.0010.104.309.00-1.80-15.13%244934.28%
GOOG210305C021225002021-02-26 3:39PM EST2,122.507.503.808.30-3.80-33.63%61333.88%
GOOG210305C021250002021-02-26 3:57PM EST2,125.005.883.707.20-4.62-44.00%144432.82%
GOOG210305C021275002021-02-26 12:11PM EST2,127.5010.403.606.80+10.40-31032.77%
GOOG210305C021300002021-02-26 3:59PM EST2,130.004.402.206.60-6.35-59.07%18545433.03%
GOOG210305C021325002021-02-26 3:57PM EST2,132.504.853.106.10-5.45-52.91%52632.76%
GOOG210305C021350002021-02-26 3:57PM EST2,135.004.493.006.30-3.51-43.88%543133.67%
GOOG210305C021400002021-02-26 3:57PM EST2,140.003.961.055.40-4.54-53.41%447933.19%
GOOG210305C021450002021-02-26 3:18PM EST2,145.005.430.856.30-3.94-42.05%112335.91%
GOOG210305C021500002021-02-26 3:51PM EST2,150.004.651.105.70-2.45-34.51%7713335.91%
GOOG210305C021550002021-02-26 3:22PM EST2,155.003.800.254.90-6.45-62.93%161635.43%
GOOG210305C021600002021-02-26 3:21PM EST2,160.003.500.004.70-1.40-28.57%436136.04%
GOOG210305C021650002021-02-26 3:58PM EST2,165.001.950.004.30-6.85-77.84%3636.19%
GOOG210305C021700002021-02-26 3:55PM EST2,170.002.000.004.00-1.85-48.05%73936.51%
GOOG210305C021750002021-02-26 3:59PM EST2,175.001.700.003.70-1.80-51.43%75336.76%
GOOG210305C021800002021-02-26 3:59PM EST2,180.001.500.003.40-2.45-62.03%194736.96%
GOOG210305C021850002021-02-25 1:03PM EST2,185.002.700.003.200.00-12537.36%
GOOG210305C021900002021-02-26 3:47PM EST2,190.001.500.002.95-4.50-75.00%172637.57%
GOOG210305C021950002021-02-26 3:32PM EST2,195.001.000.052.75-0.75-42.86%6837.89%
GOOG210305C022000002021-02-26 3:10PM EST2,200.001.300.002.60-0.85-39.53%15211738.31%
GOOG210305C022100002021-02-26 3:08PM EST2,210.000.880.002.35-1.02-53.68%1174639.22%
GOOG210305C022200002021-02-26 2:43PM EST2,220.001.600.500.80+0.10+6.67%155033.73%
GOOG210305C022300002021-02-26 2:43PM EST2,230.000.010.002.05-1.44-99.31%263241.46%
GOOG210305C022400002021-02-26 9:41AM EST2,240.001.050.051.50+0.25+31.25%13440.67%
GOOG210305C022500002021-02-26 1:01PM EST2,250.000.560.351.05-0.39-41.05%115939.75%
GOOG210305C022600002021-02-24 2:49PM EST2,260.000.900.001.350.00-93842.96%
GOOG210305C022700002021-02-19 1:25PM EST2,270.002.510.001.350.00-161944.46%
GOOG210305C022800002021-02-24 10:57AM EST2,280.000.650.001.300.00-11645.65%
GOOG210305C022900002021-02-25 1:50PM EST2,290.000.410.001.250.00-153146.80%
GOOG210305C023000002021-02-26 2:44PM EST2,300.000.300.101.25-0.10-25.00%54048.24%
GOOG210305C023200002021-02-24 3:59PM EST2,320.000.560.001.200.00-3550.76%
GOOG210305C023300002021-02-24 3:58PM EST2,330.001.050.000.500.00-11346.02%
GOOG210305C023500002021-02-25 9:30AM EST2,350.000.400.001.200.00-2554.90%
GOOG210305C023800002021-02-25 3:18PM EST2,380.000.200.001.150.00-202153.15%
GOOG210305C024000002021-02-25 9:30AM EST2,400.000.850.001.150.00-1555.62%
GOOG210305C024100002021-02-16 11:00AM EST2,410.002.500.001.150.00-1456.81%
GOOG210305C024300002021-02-08 11:29AM EST2,430.002.330.001.150.00-2259.20%
GOOG210305C024400002021-02-17 10:52AM EST2,440.001.500.001.100.00-1160.06%
GOOG210305C024500002021-02-09 1:51PM EST2,450.001.750.001.100.00--10061.23%
GOOG210305C025000002021-02-26 2:25PM EST2,500.000.080.001.10-0.37-82.22%12366.99%
GOOG210305C025700002021-02-02 3:40PM EST2,570.001.450.001.050.00-1174.32%
GOOG210305C025900002021-01-26 10:53AM EST2,590.002.000.001.050.00-3376.47%
GOOG210305C026000002021-02-09 1:51PM EST2,600.000.900.000.300.00--25067.87%
GOOG210305C026100002021-02-19 10:08AM EST2,610.000.450.001.050.00-1178.59%
GOOG210305C026500002021-02-05 12:54PM EST2,650.001.400.000.250.00-202071.39%
GOOG210305C026800002021-02-18 9:30AM EST2,680.000.450.001.050.00--185.84%
GOOG210305C027000002021-02-23 9:56AM EST2,700.000.050.001.050.00-7987.84%
GOOG210305C027400002021-02-16 9:57AM EST2,740.000.550.001.050.00-21091.85%
GOOG210305C027700002021-02-03 9:45AM EST2,770.000.950.001.050.00--294.78%
GOOG210305C028000002021-02-23 9:47AM EST2,800.000.050.000.300.00-85186.04%
GOOG210305C028100002021-02-23 9:43AM EST2,810.000.050.001.050.00--2098.58%
GOOG210305C028200002021-02-09 9:54AM EST2,820.000.600.001.050.00--199.56%
GOOG210305C028400002021-02-05 10:39AM EST2,840.000.800.001.050.00-11101.42%
GOOG210305C028800002021-02-11 9:46AM EST2,880.000.21-1.000.00--20113.28%
GOOG210305C029000002021-02-26 2:53PM EST2,900.000.040.000.05-0.01-20.00%519882.03%
Ponepor5 de marzo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG210305P012000002021-02-08 10:43AM EST1,200.000.050.001.050.00-5052160.89%
GOOG210305P013700002021-01-29 10:41AM EST1,370.002.450.001.100.00-10124.27%
GOOG210305P014000002021-02-26 3:54PM EST1,400.000.050.000.050.00-32388.67%
GOOG210305P014200002021-02-24 1:31PM EST1,420.000.200.001.100.00-11114.06%
GOOG210305P014300002021-01-22 10:51AM EST1,430.002.400.001.850.00-33119.41%
GOOG210305P014500002021-01-28 3:17PM EST1,450.003.500.001.150.00--4108.62%
GOOG210305P014600002021-02-24 3:09PM EST1,460.000.280.001.15+0.28--1106.64%
GOOG210305P014700002021-01-29 1:27PM EST1,470.009.050.001.150.00-21104.66%
GOOG210305P015000002021-02-26 3:08PM EST1,500.000.100.150.80-0.31-75.61%12696.58%
GOOG210305P015100002021-02-24 3:01PM EST1,510.000.300.001.200.00-1297.39%
GOOG210305P015400002021-02-02 9:56AM EST1,540.004.400.001.250.00-1192.09%
GOOG210305P015500002021-02-19 2:45PM EST1,550.000.320.001.250.00-3490.19%
GOOG210305P015600002021-02-25 1:50PM EST1,560.000.530.001.300.00-11088.72%
GOOG210305P015700002021-02-11 10:29AM EST1,570.000.420.001.300.00-1386.82%
GOOG210305P015800002021-02-12 2:18PM EST1,580.000.300.001.350.00-2885.35%
GOOG210305P015900002021-02-11 10:29AM EST1,590.000.620.001.350.00-1783.47%
GOOG210305P016000002021-02-03 10:27AM EST1,600.001.500.001.400.00-2881.98%
GOOG210305P016100002021-01-29 1:27PM EST1,610.0024.050.001.400.00-2180.10%
GOOG210305P016200002021-02-17 3:35PM EST1,620.000.350.001.450.00-1278.59%
GOOG210305P016300002021-02-26 3:05PM EST1,630.000.010.001.50-1.09-99.09%113077.05%
GOOG210305P016400002021-02-26 3:05PM EST1,640.000.050.001.55-1.30-96.30%11175.54%
GOOG210305P016500002021-02-23 3:52PM EST1,650.000.870.001.550.00-5010673.66%
GOOG210305P016600002021-02-03 11:30AM EST1,660.002.200.001.600.00-5572.12%
GOOG210305P016700002021-02-24 12:14PM EST1,670.000.550.002.100.00-12673.00%
GOOG210305P016800002021-02-24 1:50PM EST1,680.000.500.002.150.00-2671.34%
GOOG210305P016900002021-02-26 1:18PM EST1,690.000.400.002.20-0.50-55.56%1769.65%
GOOG210305P017000002021-02-26 10:38AM EST1,700.001.400.001.10+0.09+6.87%41961.52%
GOOG210305P017100002021-02-26 1:24PM EST1,710.000.700.001.10+0.70-4159.77%
GOOG210305P017200002021-02-26 11:10AM EST1,720.001.250.001.15-1.93-60.69%5958.35%
GOOG210305P017300002021-02-26 2:39PM EST1,730.000.550.001.20-0.25-31.25%1556.91%
GOOG210305P017400002021-02-26 12:26PM EST1,740.000.900.001.20+0.05+5.88%3955.15%
GOOG210305P017500002021-02-26 3:45PM EST1,750.000.650.501.20-1.51-69.91%241056.08%
GOOG210305P017600002021-02-23 9:47AM EST1,760.002.600.001.250.00-34351.93%
GOOG210305P017650002021-02-08 12:01PM EST1,765.002.330.001.500.00-203352.37%
GOOG210305P017700002021-02-26 12:53PM EST1,770.001.000.001.35-0.79-44.13%11250.71%
GOOG210305P017750002021-02-25 3:28PM EST1,775.003.000.001.400.00-71350.07%
GOOG210305P017800002021-02-25 12:50PM EST1,780.002.100.001.500.00-11255.38%
GOOG210305P017850002021-02-26 3:00PM EST1,785.000.750.001.60-1.25-62.50%2555.01%
GOOG210305P017900002021-02-25 1:46PM EST1,790.002.900.051.600.00-5954.03%
GOOG210305P017950002021-02-26 11:10AM EST1,795.002.600.102.40-1.10-29.73%24250.89%
GOOG210305P018000002021-02-26 3:53PM EST1,800.001.610.002.65-2.01-55.52%577050.43%
GOOG210305P018050002021-02-23 9:44AM EST1,805.003.900.002.550.00-1555.70%
GOOG210305P018100002021-02-26 3:48PM EST1,810.001.201.402.65-0.27-18.37%2552.30%
GOOG210305P018150002021-02-26 3:30PM EST1,815.001.550.252.80-1.29-45.42%22754.63%
GOOG210305P018200002021-02-26 9:35AM EST1,820.003.100.302.90-0.79-20.31%2453.96%
GOOG210305P018250002021-02-25 3:34PM EST1,825.004.900.403.400.00-282654.69%
GOOG210305P018275002021-02-26 3:30PM EST1,827.501.700.402.30-3.40-66.67%2249.98%
GOOG210305P018300002021-02-25 3:09PM EST1,830.004.390.452.250.00-4949.25%
GOOG210305P018325002021-02-23 9:50AM EST1,832.506.600.502.800.00-1150.93%
GOOG210305P018350002021-02-24 9:41AM EST1,835.003.100.552.850.00-11150.59%
GOOG210305P018375002021-02-26 3:53PM EST1,837.501.500.602.60-1.60-51.61%13749.12%
GOOG210305P018400002021-02-26 12:37PM EST1,840.002.180.652.95-3.12-58.87%23149.88%
GOOG210305P018425002021-02-26 9:36AM EST1,842.503.300.653.40-0.30-8.33%151050.89%
GOOG210305P018450002021-02-26 11:40AM EST1,845.003.100.702.95-0.50-13.89%22148.82%
GOOG210305P018475002021-02-25 3:51PM EST1,847.506.300.752.85+6.30--1347.93%
GOOG210305P018500002021-02-26 3:52PM EST1,850.001.950.802.85-2.85-59.38%84247.40%
GOOG210305P018525002021-02-24 9:51AM EST1,852.503.800.853.000.00-2747.39%
GOOG210305P018550002021-02-26 9:35AM EST1,855.004.000.903.40+4.00-2348.16%
GOOG210305P018575002021-02-26 9:35AM EST1,857.504.110.953.10+4.11-1646.64%
GOOG210305P018600002021-02-26 10:15AM EST1,860.005.900.953.50-1.02-14.74%33847.38%
GOOG210305P018625002021-02-25 3:33PM EST1,862.507.401.053.400.00-1246.52%
GOOG210305P018650002021-02-26 9:35AM EST1,865.004.501.103.40-3.10-40.79%2845.97%
GOOG210305P018675002021-02-26 9:35AM EST1,867.504.701.153.90-3.90-45.35%41846.89%
GOOG210305P018700002021-02-26 9:48AM EST1,870.004.801.254.40-2.10-30.43%12147.71%
GOOG210305P018725002021-02-26 3:30PM EST1,872.503.101.304.00+3.10-4746.05%
GOOG210305P018750002021-02-26 10:36AM EST1,875.009.301.403.90+2.50+36.76%91345.22%
GOOG210305P018775002021-02-26 3:08PM EST1,877.502.901.454.30-5.50-65.48%31145.73%
GOOG210305P018800002021-02-26 3:52PM EST1,880.002.921.554.20-4.78-62.08%314644.89%
GOOG210305P018825002021-02-26 9:59AM EST1,882.506.301.654.30+6.30-10844.59%
GOOG210305P018850002021-02-26 12:27PM EST1,885.003.891.754.70-4.21-51.98%17645.02%
GOOG210305P018875002021-02-26 12:02PM EST1,887.504.801.804.80-6.80-58.62%41644.68%
GOOG210305P018900002021-02-26 3:13PM EST1,890.003.302.605.00-7.50-69.44%1243944.57%
GOOG210305P018925002021-02-26 9:59AM EST1,892.507.102.155.30-2.60-26.80%32344.67%
GOOG210305P018950002021-02-26 12:27PM EST1,895.004.372.155.50-5.73-56.73%62544.52%
GOOG210305P018975002021-02-26 11:47AM EST1,897.506.302.255.50-4.20-40.00%91543.92%
GOOG210305P019000002021-02-26 3:45PM EST1,900.003.532.506.10-7.27-67.31%17310944.60%
GOOG210305P019025002021-02-25 3:47PM EST1,902.5011.202.655.80+11.20--1143.36%
GOOG210305P019050002021-02-26 11:32AM EST1,905.007.402.506.20-1.20-13.95%332043.58%
GOOG210305P019075002021-02-26 9:59AM EST1,907.508.603.606.50-3.30-27.73%21843.56%
GOOG210305P019100002021-02-26 10:38AM EST1,910.0011.403.806.30-1.13-9.02%82142.55%
GOOG210305P019150002021-02-25 3:13PM EST1,915.0012.604.206.800.00-213042.26%
GOOG210305P019200002021-02-26 3:54PM EST1,920.005.804.608.10-7.81-57.38%364143.34%
GOOG210305P019250002021-02-26 3:54PM EST1,925.006.785.008.20-7.42-52.25%76942.20%
GOOG210305P019300002021-02-26 3:54PM EST1,930.007.285.508.70-9.72-57.18%176341.71%
GOOG210305P019350002021-02-26 3:55PM EST1,935.007.806.009.50-2.53-24.49%1612841.63%
GOOG210305P019400002021-02-26 3:55PM EST1,940.008.407.1010.00-8.20-49.40%697541.02%
GOOG210305P019450002021-02-26 3:55PM EST1,945.009.207.4010.60-10.00-52.08%666740.51%
GOOG210305P019500002021-02-26 3:56PM EST1,950.009.508.1012.70-9.50-50.00%439642.02%
GOOG210305P019550002021-02-26 3:03PM EST1,955.008.628.7013.50-10.44-54.77%254641.60%
GOOG210305P019600002021-02-26 3:55PM EST1,960.0011.409.6013.90-10.70-48.42%195740.60%
GOOG210305P019650002021-02-26 3:54PM EST1,965.0010.509.2014.60-11.80-52.91%104839.94%
GOOG210305P019700002021-02-26 3:58PM EST1,970.0013.2211.6016.40-9.88-42.77%319440.56%
GOOG210305P019750002021-02-26 3:54PM EST1,975.0014.5711.8017.20-12.23-45.63%448039.87%
GOOG210305P019800002021-02-26 3:57PM EST1,980.0015.0012.8017.90-12.00-44.44%245539.02%
GOOG210305P019850002021-02-26 1:47PM EST1,985.0014.3412.8019.30-10.46-42.18%364338.89%
GOOG210305P019900002021-02-26 3:59PM EST1,990.0018.2115.2020.70-9.79-34.96%2476438.67%
GOOG210305P019950002021-02-26 3:22PM EST1,995.0015.0816.0022.50-17.02-53.02%189338.79%
GOOG210305P020000002021-02-26 3:57PM EST2,000.0019.2517.8024.30-14.35-42.71%8620338.81%
GOOG210305P020050002021-02-26 3:13PM EST2,005.0017.6018.2025.00-16.10-47.77%55137.61%
GOOG210305P020100002021-02-26 3:58PM EST2,010.0023.0519.5028.00-11.95-34.14%553438.66%
GOOG210305P020150002021-02-26 3:50PM EST2,015.0019.7822.0029.90-17.62-47.11%484838.49%
GOOG210305P020200002021-02-26 3:59PM EST2,020.0029.0722.4031.10-12.83-30.62%687537.55%
GOOG210305P020250002021-02-26 3:13PM EST2,025.0023.2026.1032.50-16.75-41.93%75736.72%
GOOG210305P020300002021-02-26 3:59PM EST2,030.0030.0029.4035.80-12.05-28.66%118437.63%
GOOG210305P020350002021-02-26 3:58PM EST2,035.0033.0531.7038.80-18.94-36.43%143738.15%
GOOG210305P020400002021-02-26 3:58PM EST2,040.0035.2033.0041.30-16.00-31.25%5212038.09%
GOOG210305P020450002021-02-26 3:59PM EST2,045.0039.0036.4042.90-4.29-9.91%186837.07%
GOOG210305P020500002021-02-26 3:58PM EST2,050.0039.9037.6045.20-10.80-21.30%6321836.62%
GOOG210305P020550002021-02-26 11:31AM EST2,055.0043.1041.6047.50+0.20+0.47%121536.07%
GOOG210305P020600002021-02-26 2:00PM EST2,060.0045.8043.3050.10+0.70+1.55%443835.70%
GOOG210305P020650002021-02-26 2:53PM EST2,065.0039.7046.5053.30-14.46-26.70%111535.81%
GOOG210305P020675002021-02-26 10:51AM EST2,067.5055.9048.1054.80+55.90-1035.74%
GOOG210305P020700002021-02-26 3:14PM EST2,070.0041.1149.4056.60-12.61-23.47%4311135.94%
GOOG210305P020725002021-02-26 10:28AM EST2,072.5074.6051.2057.90+74.60-1535.60%
GOOG210305P020750002021-02-26 3:54PM EST2,075.0050.7052.3059.20-5.14-9.20%64735.24%
GOOG210305P020775002021-02-26 10:31AM EST2,077.5073.4254.3060.80+7.32+11.07%21035.15%
GOOG210305P020800002021-02-26 3:59PM EST2,080.0060.7755.3062.60-6.80-10.06%62635.25%
GOOG210305P020825002021-02-26 3:54PM EST2,082.5055.4057.5065.60-7.50-11.92%51336.61%
GOOG210305P020850002021-02-26 3:57PM EST2,085.0059.9059.1066.70-13.45-18.34%124035.92%
GOOG210305P020875002021-02-26 10:31AM EST2,087.5080.0661.1068.10+48.26+151.76%11335.52%
GOOG210305P020900002021-02-26 11:30AM EST2,090.0067.4063.4069.30-9.84-12.74%31934.86%
GOOG210305P020925002021-02-26 10:26AM EST2,092.5075.8164.5071.20+36.21+91.44%130034.95%
GOOG210305P020950002021-02-25 9:30AM EST2,095.0048.0466.5074.600.00-211336.72%
GOOG210305P020975002021-02-25 9:30AM EST2,097.5049.8367.9076.400.00-210836.67%
GOOG210305P021000002021-02-26 3:47PM EST2,100.0057.2069.0078.00-26.37-31.55%235236.37%
GOOG210305P021025002021-02-23 11:20AM EST2,102.5068.4071.3081.300.00-3638.03%
GOOG210305P021050002021-02-24 3:42PM EST2,105.0042.8373.1083.100.00-21137.93%
GOOG210305P021075002021-02-22 9:37AM EST2,107.5052.8075.1084.100.00-1236.83%
GOOG210305P021100002021-02-26 2:57PM EST2,110.0067.6076.1086.00+14.10+26.36%1751236.78%
GOOG210305P021125002021-02-25 10:08AM EST2,112.5060.0078.2088.00+60.00--436.83%
GOOG210305P021150002021-02-25 1:27PM EST2,115.0085.1480.3090.000.00-12636.86%
GOOG210305P021175002021-02-25 3:56PM EST2,117.5096.6082.3092.100.00-21337.00%
GOOG210305P021200002021-02-26 3:53PM EST2,120.0073.0084.4094.20-4.41-5.70%62437.13%
GOOG210305P021225002021-02-25 10:48AM EST2,122.5073.5086.4096.30+73.50--237.23%
GOOG210305P021250002021-02-25 1:27PM EST2,125.0092.7091.4099.900.00-1339.36%
GOOG210305P021275002021-02-25 12:55PM EST2,127.5097.0293.60101.500.00-1638.78%
GOOG210305P021300002021-02-23 2:20PM EST2,130.0088.9095.40105.400.00-4541.32%
GOOG210305P021325002021-02-25 12:23PM EST2,132.5092.5097.60105.300.00-21138.33%
GOOG210305P021350002021-02-22 11:41AM EST2,135.0067.5099.90109.200.00-7940.94%
GOOG210305P021400002021-02-26 11:30AM EST2,140.00105.43101.00115.80-5.01-4.54%21544.41%
GOOG210305P021450002021-02-26 3:57PM EST2,145.00110.10103.50117.60+4.40+4.16%31641.04%
GOOG210305P021500002021-02-25 3:55PM EST2,150.00122.20108.70122.200.00-536541.61%
GOOG210305P021550002021-02-26 12:02PM EST2,155.00107.50114.00126.80+27.20+33.87%1642.12%
GOOG210305P021600002021-02-25 12:58PM EST2,160.00131.00117.80130.700.00-11241.42%
GOOG210305P021650002021-02-22 9:58AM EST2,165.0088.50122.80137.800.00-2346.01%
GOOG210305P021700002021-02-22 2:14PM EST2,170.0096.32129.30141.500.00-111145.00%
GOOG210305P021750002021-02-25 12:58PM EST2,175.00144.70134.20147.60+144.70--447.95%
GOOG210305P021800002021-02-24 1:44PM EST2,180.0096.90139.00152.300.00-1548.56%
GOOG210305P021850002021-02-22 9:56AM EST2,185.00106.10142.00157.30+106.10--249.66%
GOOG210305P021900002021-02-26 3:13PM EST2,190.00135.70148.70161.50+135.70-1049.34%
GOOG210305P021950002021-02-25 12:00PM EST2,195.00149.40151.80166.400.00-1550.22%
GOOG210305P022000002021-02-26 10:28AM EST2,200.00179.60158.70171.30+70.50+64.62%11451.09%
GOOG210305P022200002021-02-22 9:56AM EST2,220.00138.00178.00190.700.00-1354.03%
GOOG210305P022300002021-02-23 12:52PM EST2,230.00197.00186.40200.00+197.00--154.58%
GOOG210305P022400002021-02-26 10:04AM EST2,240.00205.50196.10211.50-4.20-2.00%1559.62%
GOOG210305P022500002021-02-23 1:25PM EST2,250.00204.90205.10220.500.00-101559.51%
GOOG210305P022600002021-02-25 2:38PM EST2,260.00214.20215.30233.40+214.20--367.27%
GOOG210305P022700002021-02-22 2:33PM EST2,270.00189.60225.00240.100.00-1662.40%
GOOG210305P022800002021-02-23 1:19PM EST2,280.00235.80235.70249.200.00-1162.09%
GOOG210305P022900002021-02-25 1:39PM EST2,290.00245.60246.00263.300.00-1272.96%
GOOG210305P023000002021-02-23 2:12PM EST2,300.00250.80255.00269.200.00-6665.66%
GOOG210305P023100002021-02-23 2:41PM EST2,310.00264.70265.60281.30+264.70--372.48%
GOOG210305P023200002021-02-23 9:59AM EST2,320.00302.91275.00289.100.00-2568.87%
GOOG210305P023300002021-02-23 12:38PM EST2,330.00290.10285.00299.10+290.10--470.58%
GOOG210305P023400002021-02-26 10:16AM EST2,340.00310.50296.60309.10+310.50-2172.28%
GOOG210305P023500002021-02-23 1:05PM EST2,350.00314.90306.50319.100.00-61073.96%
GOOG210305P023600002021-02-22 9:45AM EST2,360.00282.20316.50331.30+282.20--052.66%
GOOG210305P023700002021-02-22 9:46AM EST2,370.00289.70326.50339.10+289.70--077.27%
GOOG210305P024000002021-02-22 1:56PM EST2,400.00310.10356.50369.100.00-2082.13%
GOOG210305P024100002021-02-19 3:26PM EST2,410.00300.00366.50379.100.00-1083.72%
GOOG210305P024400002021-02-16 3:29PM EST2,440.00318.70396.50409.100.00--088.42%
GOOG210305P024500002021-02-19 2:25PM EST2,450.00344.30406.50419.100.00-5089.96%
GOOG210305P024900002021-02-25 3:55PM EST2,490.00456.00446.50459.100.00-1196.00%
GOOG210305P025000002021-02-25 3:55PM EST2,500.00466.00456.50469.10+466.00--197.49%
GOOG210305P025300002021-02-26 10:27AM EST2,530.00507.60486.50499.10+84.80+20.06%11101.87%
GOOG210305P025500002021-02-26 10:54AM EST2,550.00508.20506.50519.10+508.20-10104.74%
GOOG210305P025700002021-02-23 12:35PM EST2,570.00527.40526.50539.10+527.40--0107.57%
GOOG210305P025800002021-02-23 12:35PM EST2,580.00537.40536.50549.100.00-10108.97%
GOOG210305P026300002021-02-25 1:02PM EST2,630.00596.80586.50599.10+596.80--0115.85%
GOOG210305P026500002021-02-23 10:46AM EST2,650.00595.80606.50619.10+595.80--0118.53%
GOOG210305P027000002021-02-23 10:04AM EST2,700.00674.20656.50669.10+674.20--0125.11%
GOOG210305P027200002021-02-22 9:33AM EST2,720.00653.00676.50689.10+653.00--0127.69%
GOOG210305P027500002021-02-23 9:53AM EST2,750.00736.10706.50719.10+736.10--0131.49%
GOOG210305P027600002021-02-23 9:53AM EST2,760.00747.20716.50729.10+747.20--0132.75%
GOOG210305P028000002021-02-23 10:52AM EST2,800.00742.60756.50769.10+742.60--0137.70%
GOOG210305P028100002021-02-19 2:26PM EST2,810.00703.90766.50779.100.00-10138.92%
GOOG210305P028500002021-02-22 9:58AM EST2,850.00765.20806.50819.10+765.20--0143.73%
GOOG210305P028900002021-02-23 10:12AM EST2,890.00861.60846.50859.10+861.60--0148.45%
GOOG210305P029000002021-02-22 10:51AM EST2,900.00823.30856.50869.10+823.30--0149.61%