U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,734.86-7.33 (-0.42%)
Al cierre: 4:00p.m. EST

1,734.86 0.00 (0.00 %)
Fuera de horario: 5:17PM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor27 de noviembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG201127C008600002020-11-23 11:47AM EST860.00859.60869.50879.00-37.30-4.16%42342.82%
GOOG201127C008700002020-11-19 3:40PM EST870.00897.30859.20869.000.00-34337.74%
GOOG201127C008800002020-11-16 10:36AM EST880.00912.20850.00859.000.00-11332.74%
GOOG201127C009000002020-11-19 3:40PM EST900.00867.30829.50839.000.00--1322.85%
GOOG201127C009100002020-11-19 3:35PM EST910.00856.50820.00829.100.00--2319.26%
GOOG201127C009800002020-11-19 3:47PM EST980.00784.80749.50759.000.00-13285.35%
GOOG201127C010100002020-11-19 3:35PM EST1,010.00756.50719.50729.000.00--1272.05%
GOOG201127C010500002020-11-16 12:00AM EST1,050.00706.10679.20689.000.00--1254.83%
GOOG201127C010600002020-11-16 12:00AM EST1,060.00686.10669.50679.100.00--1251.66%
GOOG201127C011400002020-11-17 3:33PM EST1,140.00631.20589.50599.000.00-34218.16%
GOOG201127C011500002020-11-04 12:40PM EST1,150.00613.90579.20589.000.00--1214.26%
GOOG201127C011600002020-11-05 10:17AM EST1,160.00596.74569.50579.000.00-12210.38%
GOOG201127C011800002020-11-23 9:48AM EST1,180.00564.90550.00559.10-46.10-7.55%11203.54%
GOOG201127C012000002020-11-20 9:52AM EST1,200.00563.51530.00539.100.00-11195.94%
GOOG201127C012100002020-11-16 1:11PM EST1,210.00570.90519.50529.000.00-11191.33%
GOOG201127C012200002020-11-18 9:56AM EST1,220.00541.20509.50519.000.00-88187.60%
GOOG201127C012300002020-11-19 9:30AM EST1,230.00509.70499.50509.000.00--1183.89%
GOOG201127C012500002020-11-16 12:00AM EST1,250.00481.90480.00489.100.00--1177.33%
GOOG201127C012700002020-11-18 10:16AM EST1,270.00489.50460.00469.000.00--1169.30%
GOOG201127C013500002020-11-03 12:01PM EST1,350.00301.30379.50389.000.00--1141.05%
GOOG201127C013800002020-11-20 12:18PM EST1,380.00382.32349.50359.000.00-77130.75%
GOOG201127C013950002020-11-18 11:55AM EST1,395.00363.10334.50344.100.00--2126.25%
GOOG201127C014000002020-11-20 12:22PM EST1,400.00362.48329.50339.100.00-112124.55%
GOOG201127C014100002020-11-05 9:42AM EST1,410.00375.40319.50329.100.00--2121.16%
GOOG201127C014200002020-11-19 9:30AM EST1,420.00322.51310.00319.100.00-13117.77%
GOOG201127C014250002020-11-17 3:53PM EST1,425.00349.70304.50314.500.00-12118.29%
GOOG201127C014300002020-11-05 2:28PM EST1,430.00341.10300.00309.100.00--6114.39%
GOOG201127C014350002020-11-19 11:31AM EST1,435.00322.40295.00304.100.00-13112.72%
GOOG201127C014400002020-11-05 11:02AM EST1,440.00338.20289.50299.100.00--6111.04%
GOOG201127C014500002020-11-05 2:28PM EST1,450.00345.90279.50289.000.00-58107.14%
GOOG201127C014550002020-11-17 3:53PM EST1,455.00319.70275.00284.100.00-16106.01%
GOOG201127C014600002020-11-16 12:00AM EST1,460.00276.70270.00279.100.00--1104.35%
GOOG201127C014650002020-11-17 3:53PM EST1,465.00309.80265.00274.100.00-12102.67%
GOOG201127C014750002020-11-03 1:53PM EST1,475.00257.00255.00264.10-14.60-5.38%2599.34%
GOOG201127C014800002020-11-18 9:52AM EST1,480.00283.00249.50259.100.00-5797.68%
GOOG201127C014850002020-11-18 9:45AM EST1,485.00262.40244.50254.10-21.60-7.61%1196.01%
GOOG201127C014900002020-11-19 10:51AM EST1,490.00264.30239.50249.100.00--494.35%
GOOG201127C014950002020-11-19 12:17PM EST1,495.00237.00234.50244.10-24.60-9.40%2692.69%
GOOG201127C014975002020-11-13 2:00PM EST1,497.50274.10232.50241.600.00-4591.87%
GOOG201127C015000002020-11-23 3:06PM EST1,500.00236.80229.50239.00-18.95-7.41%11590.56%
GOOG201127C015025002020-11-18 12:59PM EST1,502.50262.20227.50236.600.00-1490.21%
GOOG201127C015050002020-11-18 9:56AM EST1,505.00256.30224.50234.000.00-1688.90%
GOOG201127C015075002020-11-18 12:59PM EST1,507.50257.20222.00232.000.00-2290.38%
GOOG201127C015100002020-11-23 11:16AM EST1,510.00210.40219.50229.10-46.41-18.07%3987.72%
GOOG201127C015150002020-11-18 3:23PM EST1,515.00246.20214.50224.500.00-1387.85%
GOOG201127C015175002020-11-19 10:02AM EST1,517.50218.00212.00221.60-13.10-5.67%1485.24%
GOOG201127C015200002020-11-19 3:52PM EST1,520.00246.07210.00219.100.00-1784.41%
GOOG201127C015225002020-11-19 3:20PM EST1,522.50242.88207.00216.600.00-1383.58%
GOOG201127C015250002020-11-16 11:57AM EST1,525.00261.70204.50214.000.00-1582.31%
GOOG201127C015300002020-11-23 3:06PM EST1,530.00206.50200.00209.10-6.13-2.88%11781.10%
GOOG201127C015325002020-11-06 10:00AM EST1,532.50218.20197.00206.600.00-8880.27%
GOOG201127C015350002020-10-30 12:09PM EST1,535.00238.52194.50204.100.00-1379.44%
GOOG201127C015375002020-11-16 12:00AM EST1,537.50250.60192.00201.500.00--178.19%
GOOG201127C015400002020-11-16 12:53PM EST1,540.00242.30190.00199.100.00-1477.79%
GOOG201127C015425002020-11-17 3:47PM EST1,542.50230.50187.00196.600.00--176.96%
GOOG201127C015450002020-11-23 10:45AM EST1,545.00188.80184.50194.10-19.65-9.43%21176.14%
GOOG201127C015475002020-11-20 12:00PM EST1,547.50214.30182.50191.600.00-2475.31%
GOOG201127C015500002020-11-20 3:29PM EST1,550.00200.85180.00189.100.00-121774.48%
GOOG201127C015550002020-11-18 2:19PM EST1,555.00198.55175.00184.100.00-12572.82%
GOOG201127C015600002020-11-20 3:34PM EST1,560.00188.15169.50179.200.00-11071.56%
GOOG201127C015650002020-11-23 12:09PM EST1,565.00157.70164.50174.20-42.00-21.03%1669.89%
GOOG201127C015700002020-11-20 3:23PM EST1,570.00181.68160.50169.000.00-1767.44%
GOOG201127C015750002020-11-20 2:39PM EST1,575.00183.78154.50164.200.00-1966.55%
GOOG201127C015800002020-11-17 10:57AM EST1,580.00200.70149.50159.200.00-2464.88%
GOOG201127C015850002020-11-19 11:34AM EST1,585.00171.40144.50154.200.00-101763.21%
GOOG201127C015900002020-11-17 10:01AM EST1,590.00131.80139.50149.30-51.50-28.10%1661.88%
GOOG201127C015950002020-11-18 2:50PM EST1,595.00162.50134.50144.300.00-31160.20%
GOOG201127C016000002020-11-20 2:55PM EST1,600.00156.74129.50139.300.00-23558.51%
GOOG201127C016050002020-11-18 2:56PM EST1,605.00153.80124.50134.400.00-2857.15%
GOOG201127C016100002020-11-23 12:40PM EST1,610.00116.10119.50129.40-47.10-28.86%11355.44%
GOOG201127C016150002020-11-19 11:56AM EST1,615.00141.10114.60124.400.00-1653.73%
GOOG201127C016200002020-11-20 12:39PM EST1,620.00146.67109.50119.500.00-102452.33%
GOOG201127C016250002020-11-13 10:45AM EST1,625.00109.30105.00114.50-19.50-15.14%4950.59%
GOOG201127C016300002020-11-23 12:54PM EST1,630.00102.69100.50109.50-17.11-14.28%11448.85%
GOOG201127C016350002020-11-23 12:58PM EST1,635.00100.0096.00104.60-29.40-22.72%51947.40%
GOOG201127C016400002020-11-20 9:33AM EST1,640.0080.6090.5099.50-48.60-37.62%51545.36%
GOOG201127C016450002020-11-23 2:17PM EST1,645.0087.9085.1094.50-31.80-26.57%11243.59%
GOOG201127C016500002020-11-23 12:56PM EST1,650.0083.7280.5089.80-16.29-16.29%334442.62%
GOOG201127C016550002020-11-18 1:28PM EST1,655.00107.8076.0084.900.00-5741.07%
GOOG201127C016600002020-11-23 12:56PM EST1,660.0074.2170.4079.30-24.34-24.70%313137.70%
GOOG201127C016650002020-11-23 1:19PM EST1,665.0071.0066.5075.00-22.35-23.94%4537.65%
GOOG201127C016700002020-11-23 11:09AM EST1,670.0063.6061.0070.50-19.60-23.56%41836.94%
GOOG201127C016750002020-11-23 3:16PM EST1,675.0065.0056.5065.70-24.20-27.13%32835.46%
GOOG201127C016800002020-11-20 10:30AM EST1,680.0090.3052.6061.000.00-11134.14%
GOOG201127C016850002020-11-23 11:50AM EST1,685.0041.3646.8055.30-36.34-46.77%10230.69%
GOOG201127C016900002020-11-23 11:50AM EST1,690.0048.6642.6051.80-12.59-20.56%111331.66%
GOOG201127C016950002020-11-20 12:40PM EST1,695.0074.5038.5046.400.00-4228.80%
GOOG201127C017000002020-11-23 3:47PM EST1,700.0041.7234.1040.90-17.17-29.16%3712425.75%
GOOG201127C017050002020-11-23 2:28PM EST1,705.0036.3031.7038.50-23.80-39.60%261328.05%
GOOG201127C017100002020-11-23 3:39PM EST1,710.0033.0028.0034.80-34.21-50.90%261727.74%
GOOG201127C017150002020-11-23 1:00PM EST1,715.0030.0025.1030.90-13.90-31.66%271326.89%
GOOG201127C017200002020-11-23 3:47PM EST1,720.0024.2021.6026.20-15.80-39.50%554924.66%
GOOG201127C017250002020-11-23 3:21PM EST1,725.0024.0017.0023.40-22.12-47.96%202124.97%
GOOG201127C017300002020-11-23 3:59PM EST1,730.0017.5014.0020.40-16.20-48.07%1113524.69%
GOOG201127C017325002020-11-23 3:00PM EST1,732.5017.9012.1017.70-17.80-49.86%52422.78%
GOOG201127C017350002020-11-23 3:57PM EST1,735.0014.1011.0015.60-21.20-60.06%2772621.63%
GOOG201127C017375002020-11-23 3:53PM EST1,737.5014.7010.5015.10-18.70-55.99%29422.60%
GOOG201127C017400002020-11-23 3:54PM EST1,740.0011.8010.5013.70-14.90-55.81%1165822.24%
GOOG201127C017425002020-11-23 1:53PM EST1,742.5012.208.5013.30-12.65-50.91%8823.20%
GOOG201127C017450002020-11-23 3:47PM EST1,745.0011.307.0010.70-13.10-53.69%404620.97%
GOOG201127C017475002020-11-23 3:52PM EST1,747.5010.406.0010.00-10.10-49.27%111021.32%
GOOG201127C017500002020-11-23 3:57PM EST1,750.007.506.808.20-11.50-60.53%1869019.97%
GOOG201127C017525002020-11-23 3:47PM EST1,752.508.604.508.70-11.16-56.48%331921.97%
GOOG201127C017550002020-11-23 2:50PM EST1,755.005.984.607.50-11.32-65.43%4226121.32%
GOOG201127C017575002020-11-23 3:47PM EST1,757.507.004.006.60-9.90-58.58%134121.03%
GOOG201127C017600002020-11-23 3:26PM EST1,760.006.104.305.80-9.00-59.60%908020.79%
GOOG201127C017625002020-11-23 3:14PM EST1,762.506.702.705.50-8.10-54.73%243321.32%
GOOG201127C017650002020-11-23 3:18PM EST1,765.004.843.004.60-9.76-66.85%3318520.70%
GOOG201127C017675002020-11-23 2:10PM EST1,767.504.351.604.30-7.45-63.14%171821.10%
GOOG201127C017700002020-11-23 3:59PM EST1,770.003.001.803.40-9.78-76.53%32915520.19%
GOOG201127C017725002020-11-23 10:28AM EST1,772.502.751.053.40-9.25-77.08%92321.09%
GOOG201127C017750002020-11-23 3:44PM EST1,775.003.401.053.00-6.60-66.00%505521.06%
GOOG201127C017775002020-11-23 2:54PM EST1,777.502.600.802.70-12.30-82.55%82421.19%
GOOG201127C017800002020-11-23 3:07PM EST1,780.002.201.802.45-6.80-75.56%33728521.37%
GOOG201127C017850002020-11-23 3:29PM EST1,785.001.801.502.00-7.00-79.55%1114321.69%
GOOG201127C017900002020-11-23 3:55PM EST1,790.001.450.001.80-5.25-78.36%9324822.57%
GOOG201127C017950002020-11-23 2:49PM EST1,795.001.060.151.45-5.94-84.86%415722.79%
GOOG201127C018000002020-11-23 3:58PM EST1,800.001.051.001.15-3.73-78.03%22424422.95%
GOOG201127C018050002020-11-23 3:13PM EST1,805.001.200.001.30-3.21-72.79%1212624.94%
GOOG201127C018100002020-11-23 3:36PM EST1,810.000.900.401.15-3.42-79.17%14514825.60%
GOOG201127C018150002020-11-23 2:31PM EST1,815.000.790.001.10-2.96-78.93%1111926.65%
GOOG201127C018200002020-11-23 3:56PM EST1,820.000.650.651.35-2.25-77.59%6414229.14%
GOOG201127C018250002020-11-23 2:54PM EST1,825.000.710.251.40-1.89-72.69%10819030.68%
GOOG201127C018300002020-11-23 3:21PM EST1,830.000.500.251.10-2.00-80.00%8317330.43%
GOOG201127C018350002020-11-23 3:35PM EST1,835.000.610.251.20-1.67-73.25%344832.22%
GOOG201127C018400002020-11-23 3:50PM EST1,840.000.400.251.75-1.75-81.40%7610336.16%
GOOG201127C018500002020-11-23 2:50PM EST1,850.000.390.250.90-1.26-76.36%6011434.01%
GOOG201127C018600002020-11-23 2:50PM EST1,860.000.570.251.55-1.23-68.33%254940.25%
GOOG201127C018700002020-11-23 3:25PM EST1,870.000.330.002.05-0.97-74.62%24645.20%
GOOG201127C018800002020-11-20 3:22PM EST1,880.001.100.050.850.00-16520340.44%
GOOG201127C018900002020-11-23 12:55PM EST1,890.000.100.051.00-0.90-90.00%518343.82%
GOOG201127C019000002020-11-23 3:33PM EST1,900.000.750.001.40-0.10-11.76%28248.85%
GOOG201127C019100002020-11-20 3:54PM EST1,910.000.830.001.900.00-103054.14%
GOOG201127C019200002020-11-20 11:42AM EST1,920.000.850.001.800.00-63655.88%
GOOG201127C019300002020-11-05 10:29AM EST1,930.001.340.001.850.00-5951.82%
GOOG201127C019400002020-11-23 11:46AM EST1,940.000.010.001.80-0.68-98.55%11353.66%
GOOG201127C019500002020-11-23 9:31AM EST1,950.000.300.001.80+0.10+50.00%13155.71%
GOOG201127C019600002020-11-23 11:29AM EST1,960.000.050.001.70-0.75-93.75%1557.23%
GOOG201127C019700002020-11-05 10:57AM EST1,970.003.800.001.650.00-1158.96%
GOOG201127C019800002020-11-20 10:46AM EST1,980.001.050.000.600.00-1653.13%
GOOG201127C019900002020-11-17 10:00AM EST1,990.000.730.001.650.00-1262.87%
GOOG201127C020000002020-11-20 3:15PM EST2,000.000.620.001.300.00-195362.62%
GOOG201127C020100002020-11-18 9:40AM EST2,010.000.100.000.500.00-101257.08%
GOOG201127C020200002020-11-23 11:07AM EST2,020.000.050.001.60-2.73-98.20%3-68.31%
GOOG201127C020600002020-10-19 3:15PM EST2,060.002.070.000.550.00--066.06%
GOOG201127C020900002020-10-30 9:17AM EST2,090.000.650.000.300.00-1066.41%
GOOG201127C021000002020-11-17 3:25PM EST2,100.000.200.000.300.00-1167.87%
GOOG201127C021100002020-11-18 2:13PM EST2,110.000.500.001.050.00--280.01%
GOOG201127C021600002020-11-16 12:00AM EST2,160.000.290.050.300.00--1177.93%
GOOG201127C021700002020-11-06 3:19PM EST2,170.000.430.001.050.00-1189.80%
GOOG201127C021800002020-11-06 3:19PM EST2,180.000.400.000.300.00-1179.59%
GOOG201127C022000002020-10-23 8:51AM EST2,200.001.150.000.050.00-1170.31%
GOOG201127C023600002020-11-12 11:58AM EST2,360.000.050.000.300.00-111103.81%
GOOG201127C023800002020-11-16 12:00AM EST2,380.000.05-0.300.00--10113.87%
GOOG201127C024400002020-11-20 1:43PM EST2,440.000.030.000.050.00-103098.44%
Ponepor27 de noviembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG201127P008600002020-11-20 1:43PM EST860.000.200.000.200.00-1010221.88%
GOOG201127P010100002020-10-20 2:24PM EST1,010.000.500.001.100.00--1205.81%
GOOG201127P010400002020-10-29 8:45AM EST1,040.000.800.001.500.00--1202.83%
GOOG201127P010500002020-10-30 2:05PM EST1,050.000.550.001.500.00-11199.41%
GOOG201127P011000002020-11-02 3:52PM EST1,100.000.700.001.500.00--1182.52%
GOOG201127P011100002020-10-28 9:17AM EST1,110.001.400.001.500.00-10179.25%
GOOG201127P011400002020-10-28 10:50AM EST1,140.002.750.001.500.00-14169.53%
GOOG201127P011800002020-11-06 9:51AM EST1,180.000.090.001.500.00-55156.93%
GOOG201127P011900002020-10-29 8:58AM EST1,190.003.500.001.600.00--0155.13%
GOOG201127P012000002020-10-28 9:39AM EST1,200.005.000.001.500.00-111150.78%
GOOG201127P012100002020-10-29 2:19PM EST1,210.002.650.001.500.00--8147.75%
GOOG201127P012200002020-11-06 9:51AM EST1,220.000.080.001.500.00-58144.73%
GOOG201127P012400002020-10-28 10:32AM EST1,240.007.850.001.500.00-34138.72%
GOOG201127P012500002020-11-10 3:43PM EST1,250.000.150.001.500.00-125135.74%
GOOG201127P012700002020-11-20 3:11PM EST1,270.000.020.000.050.00-124692.58%
GOOG201127P012800002020-10-29 1:33PM EST1,280.005.230.001.500.00-1019126.95%
GOOG201127P012900002020-11-04 10:16AM EST1,290.000.460.001.500.00-58124.07%
GOOG201127P013000002020-11-20 3:42PM EST1,300.000.100.000.050.00-34885.94%
GOOG201127P013100002020-10-30 9:20AM EST1,310.003.660.001.500.00-1515118.31%
GOOG201127P013200002020-11-18 9:55AM EST1,320.000.200.001.500.00-119115.48%
GOOG201127P013300002020-10-30 11:37AM EST1,330.005.400.001.600.00-13113.62%
GOOG201127P013400002020-11-17 3:10PM EST1,340.000.150.001.500.00-121109.84%
GOOG201127P013500002020-11-17 3:10PM EST1,350.000.250.001.600.00-117107.98%
GOOG201127P013600002020-11-10 11:30AM EST1,360.000.350.001.600.00-110105.18%
GOOG201127P013700002020-11-20 3:55PM EST1,370.000.100.001.600.00-18102.39%
GOOG201127P013800002020-11-06 2:42PM EST1,380.000.510.001.500.00-1998.73%
GOOG201127P013900002020-11-06 2:42PM EST1,390.000.010.001.500.00-11096.00%
GOOG201127P013950002020-10-30 8:39AM EST1,395.006.200.001.600.00-3695.46%
GOOG201127P014000002020-11-23 11:41AM EST1,400.000.050.000.05-0.20-80.00%103465.23%
GOOG201127P014050002020-11-04 9:40AM EST1,405.002.220.001.600.00-1392.72%
GOOG201127P014100002020-11-05 10:41AM EST1,410.000.350.001.500.00-2490.53%
GOOG201127P014150002020-11-18 3:58PM EST1,415.000.200.001.500.00-1789.18%
GOOG201127P014200002020-11-04 11:53AM EST1,420.000.500.001.600.00-52988.62%
GOOG201127P014250002020-11-18 3:58PM EST1,425.000.210.001.500.00-11386.47%
GOOG201127P014300002020-11-03 11:00AM EST1,430.006.780.001.600.00-101385.91%
GOOG201127P014350002020-11-23 12:43PM EST1,435.000.050.000.10-0.09-64.29%4561.91%
GOOG201127P014400002020-11-03 11:34AM EST1,440.007.570.001.500.00-51382.45%
GOOG201127P014450002020-10-23 12:44PM EST1,445.0016.400.001.200.00-2278.64%
GOOG201127P014500002020-11-11 2:04PM EST1,450.000.560.001.600.00-1780.52%
GOOG201127P014550002020-10-27 10:52AM EST1,455.0024.100.001.600.00--479.18%
GOOG201127P014600002020-11-04 10:11AM EST1,460.002.830.001.600.00-6677.83%
GOOG201127P014650002020-11-04 10:14AM EST1,465.002.960.001.500.00-3475.78%
GOOG201127P014700002020-11-20 3:44PM EST1,470.000.240.001.500.00-1374.46%
GOOG201127P014750002020-11-04 10:14AM EST1,475.003.350.001.500.00-5373.14%
GOOG201127P014800002020-11-06 11:58AM EST1,480.000.700.001.500.00-1871.80%
GOOG201127P014850002020-11-16 11:04AM EST1,485.000.010.001.500.00-51170.48%
GOOG201127P014900002020-11-19 2:28PM EST1,490.000.200.001.500.00-11169.17%
GOOG201127P014950002020-11-17 2:25PM EST1,495.000.070.001.600.00-51868.51%
GOOG201127P015000002020-11-18 9:44AM EST1,500.000.300.000.600.00-227658.74%
GOOG201127P015025002020-11-04 10:48AM EST1,502.503.860.001.600.00--166.50%
GOOG201127P015050002020-11-04 10:08AM EST1,505.004.800.001.600.00-1265.85%
GOOG201127P015100002020-11-03 10:03AM EST1,510.0021.500.001.500.00-2263.92%
GOOG201127P015150002020-11-16 3:53PM EST1,515.000.500.001.500.00-11262.60%
GOOG201127P015175002020-11-06 10:49AM EST1,517.503.500.001.500.00-1161.94%
GOOG201127P015200002020-11-09 1:58PM EST1,520.001.100.001.500.00-1661.28%
GOOG201127P015250002020-11-12 2:40PM EST1,525.001.150.001.450.00-101159.67%
GOOG201127P015275002020-11-06 11:18AM EST1,527.504.000.001.600.00-4459.91%
GOOG201127P015300002020-11-13 12:49PM EST1,530.001.100.001.450.00-103258.37%
GOOG201127P015325002020-11-13 3:55PM EST1,532.501.050.001.500.00-1358.01%
GOOG201127P015350002020-10-28 2:05PM EST1,535.001.370.001.600.00-21057.93%
GOOG201127P015375002020-11-06 11:45AM EST1,537.504.000.001.450.00-5556.42%
GOOG201127P015400002020-11-20 9:44AM EST1,540.000.500.001.500.00-12156.06%
GOOG201127P015450002020-11-12 10:52AM EST1,545.001.850.001.600.00-202455.30%
GOOG201127P015500002020-11-23 2:20PM EST1,550.000.650.001.45+0.42+182.61%18253.15%
GOOG201127P015550002020-11-18 9:58AM EST1,555.000.500.001.650.00-1352.93%
GOOG201127P015600002020-11-13 11:49AM EST1,560.001.710.001.650.00-13251.61%
GOOG201127P015650002020-11-13 3:53PM EST1,565.001.480.001.600.00-101050.05%
GOOG201127P015700002020-11-23 2:20PM EST1,570.000.650.001.70-1.30-66.67%11855.65%
GOOG201127P015750002020-11-20 2:27PM EST1,575.000.300.001.550.00-11853.26%
GOOG201127P015800002020-11-20 10:22AM EST1,580.000.150.001.55-0.35-70.00%13751.82%
GOOG201127P015850002020-11-20 3:53PM EST1,585.000.350.050.400.00-203540.26%
GOOG201127P015900002020-11-23 12:15PM EST1,590.000.800.001.70+0.35+77.78%33549.84%
GOOG201127P015950002020-11-23 12:43PM EST1,595.000.250.000.40-0.29-53.70%119237.82%
GOOG201127P016000002020-11-23 2:59PM EST1,600.000.200.100.25-0.44-68.75%436134.28%
GOOG201127P016050002020-11-23 1:33PM EST1,605.000.370.201.00-0.48-56.47%216241.08%
GOOG201127P016100002020-11-23 10:55AM EST1,610.000.450.051.00-0.40-47.06%611539.71%
GOOG201127P016150002020-11-23 9:51AM EST1,615.000.350.101.85-0.65-65.00%253843.30%
GOOG201127P016200002020-11-23 3:10PM EST1,620.000.200.201.50-0.95-82.61%452740.02%
GOOG201127P016250002020-11-23 11:55AM EST1,625.000.810.051.05-0.39-32.50%265035.94%
GOOG201127P016300002020-11-23 11:10AM EST1,630.000.900.001.15-0.35-28.00%115335.17%
GOOG201127P016350002020-11-23 3:56PM EST1,635.000.400.001.90-1.60-80.00%7837.53%
GOOG201127P016400002020-11-23 2:56PM EST1,640.000.640.001.25-1.01-61.21%251732.90%
GOOG201127P016450002020-11-23 3:59PM EST1,645.000.600.201.35-1.40-70.00%112031.98%
GOOG201127P016500002020-11-23 3:11PM EST1,650.000.700.451.55-1.35-65.85%15420431.46%
GOOG201127P016550002020-11-23 11:33AM EST1,655.002.410.001.55-0.04-1.63%143029.97%
GOOG201127P016600002020-11-23 3:49PM EST1,660.000.850.001.45-2.46-74.32%12624028.04%
GOOG201127P016650002020-11-23 2:19PM EST1,665.001.600.001.20-1.35-45.76%464325.44%
GOOG201127P016700002020-11-23 3:49PM EST1,670.001.230.902.40-2.17-63.82%2512228.42%
GOOG201127P016750002020-11-23 3:56PM EST1,675.001.500.101.95-2.75-64.71%443925.32%
GOOG201127P016800002020-11-23 3:39PM EST1,680.002.001.452.50-2.76-57.98%1806925.39%
GOOG201127P016850002020-11-23 3:36PM EST1,685.002.201.254.10-2.70-55.10%968127.73%
GOOG201127P016900002020-11-23 3:30PM EST1,690.002.701.054.40-2.40-47.06%18724126.51%
GOOG201127P016950002020-11-23 3:09PM EST1,695.002.951.905.30-2.75-48.25%8720026.41%
GOOG201127P017000002020-11-23 3:49PM EST1,700.004.053.404.90-3.45-46.00%18917823.58%
GOOG201127P017050002020-11-23 3:16PM EST1,705.004.473.007.00-2.83-38.77%383225.28%
GOOG201127P017100002020-11-23 3:54PM EST1,710.006.104.008.10-4.01-39.66%295224.81%
GOOG201127P017150002020-11-23 3:46PM EST1,715.007.307.009.10-2.90-28.43%673023.94%
GOOG201127P017200002020-11-23 3:57PM EST1,720.009.907.7011.10-1.50-13.16%1654824.31%
GOOG201127P017250002020-11-23 3:51PM EST1,725.0012.008.0013.00-1.30-9.77%947124.21%
GOOG201127P017300002020-11-23 3:54PM EST1,730.0014.0010.0014.40-0.80-5.41%1016523.11%
GOOG201127P017325002020-11-23 3:54PM EST1,732.5013.0012.2016.10-0.90-6.47%241523.83%
GOOG201127P017350002020-11-23 3:35PM EST1,735.0014.3011.9015.90-1.79-11.12%612621.85%
GOOG201127P017375002020-11-23 3:52PM EST1,737.5016.8013.0018.40-0.60-3.45%47323.51%
GOOG201127P017400002020-11-23 1:35PM EST1,740.0015.6015.6019.80-4.40-22.00%1146523.58%
GOOG201127P017425002020-11-23 12:23PM EST1,742.5025.8015.6020.60+7.69+42.46%663122.72%
GOOG201127P017450002020-11-23 3:16PM EST1,745.0018.1017.0022.40-3.90-17.73%457623.18%
GOOG201127P017475002020-11-23 12:29PM EST1,747.5030.9018.5024.10+8.20+36.12%42523.44%
GOOG201127P017500002020-11-23 3:57PM EST1,750.0024.0020.0024.80+0.30+1.27%7921422.14%
GOOG201127P017525002020-11-20 3:29PM EST1,752.5023.4021.5028.20+1.70+7.83%11924.75%
GOOG201127P017550002020-11-23 12:23PM EST1,755.0024.4023.0030.00-2.01-7.61%174724.95%
GOOG201127P017575002020-11-20 3:23PM EST1,757.5024.4025.0031.700.00-91824.93%
GOOG201127P017600002020-11-23 2:04PM EST1,760.0033.0026.5033.50+5.90+21.77%719625.00%
GOOG201127P017625002020-11-23 9:37AM EST1,762.5037.7028.5035.50+10.30+37.59%61625.32%
GOOG201127P017650002020-11-23 9:32AM EST1,765.0050.0032.4036.80+21.00+72.41%312424.39%
GOOG201127P017675002020-11-23 2:13PM EST1,767.5040.5032.0039.80+6.70+19.82%81826.30%
GOOG201127P017700002020-11-23 12:43PM EST1,770.0039.6833.8041.00+3.18+8.71%56425.03%
GOOG201127P017725002020-11-23 2:52PM EST1,772.5044.7936.0043.80+19.19+74.96%101026.57%
GOOG201127P017750002020-11-23 2:52PM EST1,775.0046.9938.2046.30+6.09+14.89%253527.56%
GOOG201127P017775002020-11-20 3:07PM EST1,777.5032.9040.8048.600.00-42128.15%
GOOG201127P017800002020-11-23 3:09PM EST1,780.0042.2043.0048.80+6.70+18.87%178524.31%
GOOG201127P017850002020-11-23 3:54PM EST1,785.0051.4047.8056.80+12.40+31.79%121232.36%
GOOG201127P017900002020-11-23 3:54PM EST1,790.0056.1052.4061.80+9.60+20.65%52734.24%
GOOG201127P017950002020-11-23 11:25AM EST1,795.0076.6057.1066.00+31.10+68.35%61134.41%
GOOG201127P018000002020-11-23 12:55PM EST1,800.0068.7062.1070.50+21.20+44.63%313435.07%
GOOG201127P018050002020-11-23 3:54PM EST1,805.0070.5066.9075.00+11.40+19.29%8635.60%
GOOG201127P018100002020-11-23 3:25PM EST1,810.0074.6074.3081.10+10.70+16.74%132039.84%
GOOG201127P018150002020-11-23 11:16AM EST1,815.0095.5076.9086.20+28.50+42.54%51741.75%
GOOG201127P018200002020-11-23 9:48AM EST1,820.0075.5081.8090.00+2.50+3.42%2440.48%
GOOG201127P018250002020-11-23 9:48AM EST1,825.0080.3086.8095.50+4.60+6.08%32143.34%
GOOG201127P018300002020-11-20 10:33AM EST1,830.0067.6091.70100.500.00-21444.93%
GOOG201127P018350002020-11-18 10:30AM EST1,835.0077.7096.70105.000.00-4845.17%
GOOG201127P018400002020-11-23 9:42AM EST1,840.0097.80101.60110.00+16.60+20.44%1446.69%
GOOG201127P018500002020-11-23 3:52PM EST1,850.00111.90111.50119.50+22.20+24.75%11448.23%
GOOG201127P018600002020-11-16 10:53AM EST1,860.0075.10121.50131.000.00-2455.48%
GOOG201127P018700002020-11-20 3:48PM EST1,870.00122.00131.50141.000.00-1858.45%
GOOG201127P018800002020-11-23 2:06PM EST1,880.00147.20141.30150.50+35.50+31.78%2459.90%
GOOG201127P018900002020-11-23 10:20AM EST1,890.00170.40151.30161.00+34.60+25.48%4364.25%
GOOG201127P019000002020-11-20 2:16PM EST1,900.00145.00161.30171.000.00-4767.07%
GOOG201127P019200002020-11-23 2:13PM EST1,920.00189.30181.20191.00+9.20+5.11%2450.04%
GOOG201127P019300002020-11-16 9:41AM EST1,930.00185.00191.10200.50+49.70+36.73%1173.61%
GOOG201127P019400002020-11-19 12:11PM EST1,940.00186.00201.10211.000.00-2453.78%
GOOG201127P019500002020-11-20 3:22PM EST1,950.00198.90211.10221.000.00-1655.84%
GOOG201127P019600002020-11-23 11:16AM EST1,960.00239.80221.10230.00+31.40+15.07%2551.61%
GOOG201127P019700002020-11-16 12:00AM EST1,970.00179.70231.00240.500.00--156.45%
GOOG201127P019800002020-11-23 12:52PM EST1,980.00250.20241.00250.90+23.40+10.32%1660.79%
GOOG201127P019900002020-11-23 2:02PM EST1,990.00257.30251.00260.90+30.70+13.55%1362.72%
GOOG201127P020000002020-11-23 9:48AM EST2,000.00254.00261.00270.90+5.40+2.17%1364.65%
GOOG201127P020100002020-11-20 3:17PM EST2,010.00258.20271.00281.000.00-3467.14%
GOOG201127P020200002020-11-20 11:32AM EST2,020.00251.50281.00290.900.00-2468.46%
GOOG201127P020300002020-11-16 12:00AM EST2,030.00255.20291.00300.900.00--670.31%
GOOG201127P020400002020-11-16 12:00AM EST2,040.00249.60301.00310.900.00--172.17%
GOOG201127P020700002020-11-16 12:00AM EST2,070.00277.40331.00340.500.00--474.71%
GOOG201127P021200002020-11-16 12:00AM EST2,120.00365.60381.00390.500.00--183.28%
GOOG201127P021400002020-11-16 12:00AM EST2,140.00391.80401.00410.500.00---86.62%
GOOG201127P021700002020-11-16 12:00AM EST2,170.00436.40431.00440.900.00---94.95%
GOOG201127P022200002020-11-16 12:00AM EST2,220.00461.50481.00490.500.00---99.51%
GOOG201127P022500002020-11-16 12:00AM EST2,250.00473.30511.00520.500.00--0104.15%
GOOG201127P022700002020-11-18 10:16AM EST2,270.00510.70531.00540.500.00--0107.18%
GOOG201127P022900002020-11-16 12:00AM EST2,290.00547.00551.00560.900.00---114.14%
GOOG201127P023200002020-11-23 11:29AM EST2,320.00599.60581.00590.90+30.70+5.40%10118.70%
GOOG201127P023500002020-11-20 3:22PM EST2,350.00598.60611.00620.900.00-20123.19%
GOOG201127P024200002020-11-16 12:00AM EST2,420.00690.60681.00690.900.00---133.30%