U.S. markets close in 4 hours 4 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,362.65+58.38 (+2.53%)
A partir del 11:56AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG220708C013400002022-07-05 1:37PM EDT1,340.00910.291,016.501,020.700.00-110.00%
GOOG220708C013600002022-06-29 12:06PM EDT1,360.00889.62991.101,006.100.00--1362.26%
GOOG220708C014400002022-06-10 9:32AM EDT1,440.00821.00911.10922.600.00--00.00%
GOOG220708C016000002022-07-05 2:24PM EDT1,600.00656.53751.10763.600.00-11222.17%
GOOG220708C016200002022-06-29 9:32AM EDT1,620.00621.00728.90741.300.00--00.00%
GOOG220708C018000002022-07-01 11:42AM EDT1,800.00364.70553.80565.200.00-21185.77%
GOOG220708C018600002022-06-30 3:53PM EDT1,860.00324.30489.70504.000.00--1150.93%
GOOG220708C018800002022-07-07 11:09AM EDT1,880.00478.68473.90484.50+201.78+72.87%11151.98%
GOOG220708C019000002022-06-30 2:40PM EDT1,900.00304.70451.20462.200.00-120.00%
GOOG220708C019500002022-07-01 10:37AM EDT1,950.00212.30403.70413.000.00-68104.40%
GOOG220708C019800002022-07-01 10:12AM EDT1,980.00196.40373.20381.500.00-440.00%
GOOG220708C020000002022-07-06 2:30PM EDT2,000.00295.00352.30366.900.00-111134.72%
GOOG220708C020300002022-06-17 11:09AM EDT2,030.00148.00326.30335.600.00-21116.27%
GOOG220708C020500002022-07-06 10:08AM EDT2,050.00241.47302.00311.200.00-2320.00%
GOOG220708C020550002022-07-05 9:31AM EDT2,055.0099.00302.40307.100.00-130.00%
GOOG220708C020600002022-07-05 9:31AM EDT2,060.0095.00294.80304.400.00-1297.38%
GOOG220708C020650002022-07-06 10:08AM EDT2,065.00226.67288.50297.600.00-220.00%
GOOG220708C020750002022-06-17 11:23AM EDT2,075.00115.50279.40288.300.00-2179.91%
GOOG220708C020850002022-06-17 1:55PM EDT2,085.00128.50269.30275.600.00-410.00%
GOOG220708C020900002022-07-05 10:14AM EDT2,090.0083.00265.60272.400.00-430.00%
GOOG220708C020950002022-07-06 9:36AM EDT2,095.00170.50258.10270.200.00-1493.36%
GOOG220708C021000002022-07-07 9:30AM EDT2,100.00222.19256.30261.80+12.19+5.80%11310.00%
GOOG220708C021100002022-07-05 1:43PM EDT2,110.00212.29243.50255.50+69.51+48.68%13690.72%
GOOG220708C021150002022-06-30 10:05AM EDT2,115.0075.30236.70246.800.00--30.00%
GOOG220708C021200002022-07-06 12:35PM EDT2,120.00169.60231.70242.400.00-1150.00%
GOOG220708C021250002022-07-07 11:08AM EDT2,125.00234.69227.10235.20+69.89+42.41%1270.00%
GOOG220708C021300002022-07-06 10:07AM EDT2,130.00155.00225.80230.600.00-1470.00%
GOOG220708C021350002022-07-06 9:37AM EDT2,135.00125.30217.60226.900.00-3170.00%
GOOG220708C021400002022-07-06 9:32AM EDT2,140.00134.40217.70220.900.00-3420.00%
GOOG220708C021450002022-07-06 9:31AM EDT2,145.00132.86210.60216.500.00-1290.00%
GOOG220708C021500002022-07-06 1:03PM EDT2,150.00141.20206.40210.600.00-82210.00%
GOOG220708C021550002022-07-07 10:38AM EDT2,155.00196.86198.90206.50+80.96+69.85%1510.00%
GOOG220708C021600002022-07-07 10:35AM EDT2,160.00190.00197.30201.10+28.12+17.37%1670.00%
GOOG220708C021650002022-07-07 11:10AM EDT2,165.00191.49188.60197.10+34.49+21.97%1290.00%
GOOG220708C021700002022-07-06 9:41AM EDT2,170.00100.00186.30192.700.00-118140.82%
GOOG220708C021750002022-07-07 9:32AM EDT2,175.00141.53176.50186.90-10.27-6.77%1560.00%
GOOG220708C021800002022-07-07 11:27AM EDT2,180.00170.69175.40182.70+44.69+35.47%4010138.77%
GOOG220708C021850002022-07-07 9:32AM EDT2,185.00131.71169.70177.60+41.71+46.34%1640.00%
GOOG220708C021900002022-07-07 9:32AM EDT2,190.00126.74161.60171.00+46.49+57.93%1480.00%
GOOG220708C021950002022-07-06 9:48AM EDT2,195.0073.62161.40165.700.00-1240.00%
GOOG220708C022000002022-07-07 11:37AM EDT2,200.00158.50158.00160.50+31.60+24.90%105440.00%
GOOG220708C022050002022-07-07 10:16AM EDT2,205.00139.52153.90156.80+70.73+102.82%4570.00%
GOOG220708C022100002022-07-07 11:15AM EDT2,210.00146.00143.70149.60+52.00+55.32%512410.00%
GOOG220708C022150002022-07-07 10:03AM EDT2,215.00119.50140.00146.60+23.60+24.61%2590.00%
GOOG220708C022200002022-07-07 9:30AM EDT2,220.00117.00136.70139.90+11.60+11.01%2500.00%
GOOG220708C022250002022-07-06 2:07PM EDT2,225.0082.25133.90137.700.00-62129.69%
GOOG220708C022300002022-07-06 3:54PM EDT2,230.0076.00126.10133.200.00-719538.87%
GOOG220708C022325002022-07-06 2:29PM EDT2,232.5069.60124.60129.600.00-6230.00%
GOOG220708C022350002022-07-07 11:39AM EDT2,235.00123.51120.90130.90+42.71+52.86%33553.22%
GOOG220708C022375002022-07-06 10:06AM EDT2,237.5098.50119.50123.10+38.30+63.62%1130.00%
GOOG220708C022400002022-07-07 11:27AM EDT2,240.00111.43118.00120.90+40.26+56.57%682810.00%
GOOG220708C022425002022-07-07 10:50AM EDT2,242.50113.13116.90119.70+55.13+95.05%3200.00%
GOOG220708C022450002022-07-07 9:46AM EDT2,245.0093.95113.20116.30+33.55+55.55%21560.00%
GOOG220708C022475002022-07-06 3:31PM EDT2,247.5089.00108.10115.70+4.70+5.58%11934.38%
GOOG220708C022500002022-07-07 10:58AM EDT2,250.00106.00106.60111.30+42.23+66.22%191,2780.00%
GOOG220708C022525002022-07-06 2:13PM EDT2,252.5051.80101.60109.500.00-8340.00%
GOOG220708C022550002022-07-06 2:27PM EDT2,255.0046.6098.80107.600.00-11340.00%
GOOG220708C022575002022-07-07 9:36AM EDT2,257.5079.90100.30104.90+32.90+70.00%1210.00%
GOOG220708C022600002022-07-07 11:14AM EDT2,260.0098.4394.80102.80+31.46+46.98%66425.78%
GOOG220708C022625002022-07-07 9:59AM EDT2,262.5078.1794.90101.50+6.71+9.39%33336.00%
GOOG220708C022650002022-07-07 9:56AM EDT2,265.0081.7895.0097.90+19.23+30.74%108526.42%
GOOG220708C022675002022-07-07 11:01AM EDT2,267.5092.0088.7094.40+39.00+73.58%1300.00%
GOOG220708C022700002022-07-07 11:18AM EDT2,270.0088.8088.3091.90+41.60+88.14%112520.00%
GOOG220708C022725002022-07-07 11:28AM EDT2,272.5084.2086.8089.50+25.80+44.18%1170.00%
GOOG220708C022750002022-07-07 11:38AM EDT2,275.0085.4185.5088.40+38.31+81.34%215728.76%
GOOG220708C022775002022-07-07 10:35AM EDT2,277.5075.0480.1086.60+17.16+29.65%445832.06%
GOOG220708C022800002022-07-07 11:15AM EDT2,280.0081.5079.8082.40+41.85+105.55%702280.00%
GOOG220708C022825002022-07-07 11:15AM EDT2,282.5079.5075.2082.00+25.50+47.22%9314632.30%
GOOG220708C022850002022-07-07 11:39AM EDT2,285.0075.4675.8079.10+39.96+112.56%1811529.79%
GOOG220708C022875002022-07-07 10:13AM EDT2,287.5057.2572.5075.40+15.20+36.15%265721.02%
GOOG220708C022900002022-07-07 11:37AM EDT2,290.0070.8368.9075.40+36.43+105.90%3927533.14%
GOOG220708C022950002022-07-07 10:35AM EDT2,295.0060.1965.3068.40+24.45+68.41%124923.22%
GOOG220708C023000002022-07-07 11:41AM EDT2,300.0062.5061.0066.50+33.30+114.04%15540232.85%
GOOG220708C023050002022-07-07 11:01AM EDT2,305.0057.4757.9060.90+31.47+121.04%1510129.40%
GOOG220708C023100002022-07-07 11:08AM EDT2,310.0055.2052.2054.70+31.10+129.05%6711424.10%
GOOG220708C023150002022-07-07 11:19AM EDT2,315.0047.5748.8050.30+25.89+119.42%439324.15%
GOOG220708C023200002022-07-07 11:25AM EDT2,320.0041.3144.0047.20+22.49+119.50%8514726.89%
GOOG220708C023250002022-07-07 11:36AM EDT2,325.0039.7039.6044.50+22.88+136.03%508929.44%
GOOG220708C023300002022-07-07 11:25AM EDT2,330.0032.5936.3038.90+16.59+103.69%20013526.08%
GOOG220708C023350002022-07-07 11:40AM EDT2,335.0035.0032.6034.40+21.70+163.16%2595124.71%
GOOG220708C023400002022-07-07 11:39AM EDT2,340.0032.0030.2031.80+19.89+164.24%31629426.33%
GOOG220708C023450002022-07-07 11:26AM EDT2,345.0021.4028.1029.40+11.00+105.77%3055527.77%
GOOG220708C023500002022-07-07 11:41AM EDT2,350.0025.5525.0026.20+15.96+166.42%75751127.62%
GOOG220708C023550002022-07-07 11:39AM EDT2,355.0022.5021.6022.10+14.50+181.25%2062325.86%
GOOG220708C023600002022-07-07 11:40AM EDT2,360.0020.3019.3020.50+13.30+190.00%35711227.45%
GOOG220708C023650002022-07-07 11:40AM EDT2,365.0017.3017.0018.10+10.29+146.79%836927.58%
GOOG220708C023700002022-07-07 11:38AM EDT2,370.0015.5714.3015.30+10.27+193.77%19520726.83%
GOOG220708C023750002022-07-07 11:39AM EDT2,375.0013.5013.5013.60+8.83+189.08%22410327.37%
GOOG220708C023800002022-07-07 11:29AM EDT2,380.009.5911.3012.10+5.19+117.95%1189327.94%
GOOG220708C023850002022-07-07 11:37AM EDT2,385.0010.0010.4011.10+6.20+163.16%1738829.03%
GOOG220708C023900002022-07-07 11:36AM EDT2,390.008.008.809.60+4.21+111.08%11013429.11%
GOOG220708C023950002022-07-07 11:27AM EDT2,395.006.007.707.80+2.69+81.27%375928.38%
GOOG220708C024000002022-07-07 11:41AM EDT2,400.007.006.607.00+4.45+174.51%1,13365829.13%
GOOG220708C024050002022-07-07 11:37AM EDT2,405.005.535.506.30+3.73+207.22%389529.88%
GOOG220708C024100002022-07-07 11:37AM EDT2,410.004.904.605.30+3.14+178.41%14414729.82%
GOOG220708C024150002022-07-07 11:40AM EDT2,415.004.104.204.50+1.46+55.30%4911829.93%
GOOG220708C024200002022-07-07 11:39AM EDT2,420.003.823.704.10+2.57+205.60%12823830.77%
GOOG220708C024250002022-07-07 11:27AM EDT2,425.002.303.203.50+1.05+84.00%858630.96%
GOOG220708C024300002022-07-07 11:37AM EDT2,430.002.802.703.10+1.85+194.74%6712231.50%
GOOG220708C024350002022-07-07 11:19AM EDT2,435.002.302.352.65+1.00+76.92%273231.72%
GOOG220708C024400002022-07-07 11:38AM EDT2,440.001.951.952.25+0.70+56.00%2478031.91%
GOOG220708C024450002022-07-07 11:34AM EDT2,445.001.451.601.95-0.45-23.68%1310532.26%
GOOG220708C024500002022-07-07 11:37AM EDT2,450.001.441.451.60+0.83+136.07%21337732.23%
GOOG220708C024600002022-07-07 10:54AM EDT2,460.001.101.051.30+0.51+86.44%2086533.50%
GOOG220708C024700002022-07-07 11:06AM EDT2,470.001.150.750.95+0.15+15.00%509534.02%
GOOG220708C024800002022-07-07 11:15AM EDT2,480.000.650.550.75+0.10+18.18%5330935.02%
GOOG220708C024900002022-07-07 11:28AM EDT2,490.000.400.400.60-0.05-11.11%515736.06%
GOOG220708C025000002022-07-07 11:41AM EDT2,500.000.500.300.50+0.18+56.25%25775337.28%
GOOG220708C025100002022-07-07 10:33AM EDT2,510.000.370.250.45-0.12-24.49%2417338.87%
GOOG220708C025200002022-07-07 11:36AM EDT2,520.000.250.250.35-0.05-16.67%396039.60%
GOOG220708C025300002022-07-07 11:08AM EDT2,530.000.200.150.30+0.05+33.33%26440.82%
GOOG220708C025400002022-07-07 9:53AM EDT2,540.000.210.100.25+0.06+40.00%1016441.85%
GOOG220708C025500002022-07-07 10:06AM EDT2,550.000.150.100.15-0.05-25.00%214141.21%
GOOG220708C025600002022-07-07 10:06AM EDT2,560.000.200.000.20+0.10+100.00%14744.53%
GOOG220708C025700002022-07-06 3:40PM EDT2,570.000.080.000.200.00-124546.44%
GOOG220708C025800002022-07-07 11:30AM EDT2,580.000.380.000.65-0.05-11.63%116851.27%
GOOG220708C025900002022-07-07 11:14AM EDT2,590.000.300.000.60+0.15+100.00%12452.69%
GOOG220708C026000002022-07-07 10:54AM EDT2,600.000.050.000.10-0.05-50.00%3048148.24%
GOOG220708C026100002022-07-06 10:13AM EDT2,610.000.090.000.60-0.04-30.77%19356.49%
GOOG220708C026200002022-07-07 10:44AM EDT2,620.000.130.000.60-0.04-23.53%58158.40%
GOOG220708C026300002022-07-01 11:25AM EDT2,630.000.300.000.350.00-404056.64%
GOOG220708C026400002022-07-01 11:11AM EDT2,640.000.450.000.600.00-1862.11%
GOOG220708C026500002022-07-07 10:57AM EDT2,650.000.050.000.50-0.03-37.50%1763162.60%
GOOG220708C026600002022-06-30 10:27AM EDT2,660.000.200.000.550.00-21165.14%
GOOG220708C026700002022-07-01 10:28AM EDT2,670.000.210.000.550.00-12766.94%
GOOG220708C026800002022-07-06 10:09AM EDT2,680.000.150.000.550.00-919568.75%
GOOG220708C026900002022-06-28 12:36PM EDT2,690.000.700.000.550.00-6770.51%
GOOG220708C027000002022-07-06 10:02AM EDT2,700.000.100.000.200.00-111164.94%
GOOG220708C027100002022-07-07 9:43AM EDT2,710.000.050.000.55-0.65-92.86%8774.02%
GOOG220708C027200002022-06-08 9:42AM EDT2,720.004.300.000.550.00--175.78%
GOOG220708C027300002022-06-27 11:00AM EDT2,730.001.500.000.550.00--177.49%
GOOG220708C027400002022-06-28 1:23PM EDT2,740.000.350.000.550.00-1279.20%
GOOG220708C027500002022-06-22 1:31PM EDT2,750.000.600.000.550.00-1380.96%
GOOG220708C027600002022-06-27 9:33AM EDT2,760.001.000.000.550.00--1582.62%
GOOG220708C027800002022-06-24 2:15PM EDT2,780.000.750.000.550.00-2085.99%
GOOG220708C028000002022-06-29 2:18PM EDT2,800.000.200.000.550.00-31389.36%
GOOG220708C028100002022-06-27 11:00AM EDT2,810.000.900.000.550.00--290.97%
GOOG220708C028200002022-07-05 11:53AM EDT2,820.000.050.000.550.00-121792.63%
GOOG220708C028300002022-07-07 9:54AM EDT2,830.000.030.000.05-0.02-40.00%3475.78%
GOOG220708C028400002022-06-13 3:33PM EDT2,840.000.500.000.050.00--176.95%
GOOG220708C028500002022-06-27 11:00AM EDT2,850.000.750.000.050.00-32278.52%
GOOG220708C029000002022-07-01 3:48PM EDT2,900.000.050.000.050.00-3712085.16%
GOOG220708C029500002022-07-01 10:41AM EDT2,950.000.050.000.050.00-92691.41%
GOOG220708C030000002022-07-06 1:32PM EDT3,000.000.020.000.050.00-68097.66%
GOOG220708C030500002022-06-30 1:05PM EDT3,050.000.100.000.050.00-678103.91%
GOOG220708C031000002022-06-30 1:05PM EDT3,100.000.050.000.050.00-58110.16%
GOOG220708C031500002022-06-30 1:05PM EDT3,150.000.050.000.050.00--5116.41%
GOOG220708C032000002022-07-06 11:31AM EDT3,200.000.010.000.000.00-329250.00%
Ponepor8 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG220708P012000002022-06-28 3:32PM EDT1,200.000.030.000.050.00-117266.41%
GOOG220708P013600002022-06-13 3:52PM EDT1,360.000.500.000.050.00--1218.75%
GOOG220708P014000002022-07-01 3:27PM EDT1,400.000.250.000.050.00-21208.59%
GOOG220708P014400002022-06-17 12:55PM EDT1,440.000.350.000.050.00-12197.66%
GOOG220708P015000002022-07-05 9:33AM EDT1,500.000.050.000.050.00-215182.81%
GOOG220708P015200002022-06-16 11:49AM EDT1,520.001.200.000.050.00--1177.34%
GOOG220708P015400002022-06-06 12:28PM EDT1,540.000.750.000.050.00-14171.88%
GOOG220708P015600002022-06-13 10:27AM EDT1,560.002.150.000.050.00-5339167.19%
GOOG220708P015800002022-06-21 12:08PM EDT1,580.000.340.000.050.00-35162.50%
GOOG220708P016000002022-06-21 12:26PM EDT1,600.000.280.000.050.00-235157.81%
GOOG220708P016200002022-06-17 1:02PM EDT1,620.001.400.000.050.00-34153.13%
GOOG220708P016400002022-06-16 2:50PM EDT1,640.003.450.000.050.00-12148.44%
GOOG220708P016500002022-06-22 1:23PM EDT1,650.000.200.000.050.00-35146.09%
GOOG220708P016600002022-06-24 1:30PM EDT1,660.000.200.000.050.00-11143.75%
GOOG220708P017000002022-07-06 9:34AM EDT1,700.000.030.000.050.00-29134.38%
GOOG220708P017200002022-07-01 9:56AM EDT1,720.000.050.000.050.00-22130.47%
GOOG220708P017400002022-06-30 12:07PM EDT1,740.000.250.000.050.00-2225125.78%
GOOG220708P017500002022-07-05 11:27AM EDT1,750.000.100.000.050.00-2047123.44%
GOOG220708P017600002022-07-05 2:49PM EDT1,760.000.040.000.050.00-1520121.09%
GOOG220708P017800002022-07-06 3:38PM EDT1,780.000.050.000.050.00-18117.19%
GOOG220708P018000002022-07-06 12:32PM EDT1,800.000.050.000.050.00-6103112.50%
GOOG220708P018200002022-07-06 12:31PM EDT1,820.000.050.000.050.00-1103108.59%
GOOG220708P018400002022-07-07 9:46AM EDT1,840.000.030.000.05-0.02-40.00%1038103.91%
GOOG220708P018500002022-07-07 9:40AM EDT1,850.000.020.000.05-0.03-60.00%1265101.95%
GOOG220708P018600002022-07-07 11:25AM EDT1,860.000.050.000.05+0.02+66.67%113799.61%
GOOG220708P018800002022-07-07 11:29AM EDT1,880.000.050.000.050.00-1633195.70%
GOOG220708P019000002022-07-07 10:41AM EDT1,900.000.050.000.050.00-3016191.41%
GOOG220708P019200002022-07-07 10:07AM EDT1,920.000.050.000.050.00-1225487.50%
GOOG220708P019300002022-07-06 2:17PM EDT1,930.000.130.000.050.00-1120085.16%
GOOG220708P019400002022-07-07 10:02AM EDT1,940.000.050.000.05-0.10-66.67%515583.59%
GOOG220708P019500002022-07-07 11:14AM EDT1,950.000.050.000.05-0.10-66.67%942781.25%
GOOG220708P019600002022-07-07 11:04AM EDT1,960.000.050.000.05-0.11-68.75%232879.30%
GOOG220708P019700002022-07-06 3:43PM EDT1,970.000.010.000.050.00-15377.34%
GOOG220708P019800002022-07-05 2:48PM EDT1,980.000.320.000.050.00-10310275.39%
GOOG220708P019900002022-07-06 11:54AM EDT1,990.000.250.000.050.00-115573.44%
GOOG220708P020000002022-07-07 10:13AM EDT2,000.000.100.000.05-0.05-33.33%13645571.48%
GOOG220708P020100002022-07-06 3:55PM EDT2,010.000.050.000.550.00-8810387.11%
GOOG220708P020200002022-07-07 10:49AM EDT2,020.000.050.000.15-0.15-75.00%1012574.02%
GOOG220708P020300002022-07-07 10:46AM EDT2,030.000.050.000.10-0.10-66.67%627169.34%
GOOG220708P020350002022-07-06 2:17PM EDT2,035.000.230.000.400.00-396078.22%
GOOG220708P020400002022-07-06 3:13PM EDT2,040.000.050.000.550.00-10415379.93%
GOOG220708P020450002022-07-06 2:59PM EDT2,045.000.200.000.550.00-124878.71%
GOOG220708P020500002022-07-07 10:23AM EDT2,050.000.050.000.10-0.15-75.00%2342765.23%
GOOG220708P020550002022-07-06 3:06PM EDT2,055.000.250.000.550.00-53376.37%
GOOG220708P020600002022-07-07 10:29AM EDT2,060.000.250.000.55-0.05-16.67%406875.20%
GOOG220708P020650002022-07-07 10:13AM EDT2,065.000.050.000.55-0.28-84.85%286173.97%
GOOG220708P020700002022-07-07 10:49AM EDT2,070.000.100.050.30-0.31-75.61%117869.14%
GOOG220708P020750002022-07-07 10:45AM EDT2,075.000.050.050.10-0.70-93.33%407062.40%
GOOG220708P020800002022-07-07 10:18AM EDT2,080.000.100.050.60-0.13-56.52%423071.88%
GOOG220708P020850002022-07-06 3:54PM EDT2,085.000.400.050.600.00-43270.65%
GOOG220708P020900002022-07-07 11:20AM EDT2,090.000.100.050.15-0.25-71.43%3221860.94%
GOOG220708P020950002022-07-07 9:36AM EDT2,095.000.130.050.40-0.22-62.86%359265.33%
GOOG220708P021000002022-07-07 11:15AM EDT2,100.000.120.100.15-0.38-76.00%4563960.16%
GOOG220708P021050002022-07-07 9:33AM EDT2,105.000.210.000.60-0.32-60.38%25865.23%
GOOG220708P021100002022-07-06 3:36PM EDT2,110.000.390.000.600.00-12716364.01%
GOOG220708P021150002022-07-06 3:58PM EDT2,115.000.650.000.600.00-12818962.84%
GOOG220708P021200002022-07-07 9:43AM EDT2,120.000.250.000.50-0.30-54.55%3313060.30%
GOOG220708P021250002022-07-07 10:35AM EDT2,125.000.100.100.15-0.62-86.11%245154.69%
GOOG220708P021300002022-07-07 10:57AM EDT2,130.000.050.000.20-1.25-96.15%29352.34%
GOOG220708P021350002022-07-07 10:42AM EDT2,135.000.050.000.25-0.65-92.86%196952.54%
GOOG220708P021400002022-07-07 10:55AM EDT2,140.000.200.100.15-0.65-76.47%58451.42%
GOOG220708P021450002022-07-07 10:53AM EDT2,145.000.050.000.25-0.98-95.15%1911350.29%
GOOG220708P021500002022-07-07 11:37AM EDT2,150.000.140.050.25-1.01-87.83%8930150.24%
GOOG220708P021550002022-07-07 9:40AM EDT2,155.000.400.000.25-0.75-65.22%15152.15%
GOOG220708P021600002022-07-07 10:40AM EDT2,160.000.200.050.20-1.15-85.19%118449.66%
GOOG220708P021650002022-07-07 11:40AM EDT2,165.000.150.050.30-1.37-90.13%1911151.00%
GOOG220708P021700002022-07-07 11:02AM EDT2,170.000.200.150.20-1.60-88.89%4817147.36%
GOOG220708P021750002022-07-07 11:16AM EDT2,175.000.200.050.30-1.15-85.19%811948.63%
GOOG220708P021800002022-07-07 11:36AM EDT2,180.000.200.100.25-1.80-90.00%6512546.34%
GOOG220708P021850002022-07-07 10:17AM EDT2,185.000.450.100.35-1.80-80.00%133747.22%
GOOG220708P021900002022-07-07 11:16AM EDT2,190.000.270.150.40-2.23-89.20%4317746.88%
GOOG220708P021950002022-07-07 11:39AM EDT2,195.000.270.150.35-2.53-90.36%2111344.82%
GOOG220708P022000002022-07-07 11:19AM EDT2,200.000.400.200.40-2.80-87.50%20462744.43%
GOOG220708P022050002022-07-07 11:37AM EDT2,205.000.390.200.45-2.26-85.28%345043.95%
GOOG220708P022100002022-07-07 11:38AM EDT2,210.000.400.350.50-2.55-86.44%4015743.36%
GOOG220708P022150002022-07-07 11:27AM EDT2,215.000.500.350.55-2.60-83.87%855642.73%
GOOG220708P022200002022-07-07 11:05AM EDT2,220.000.500.450.60-4.60-90.20%13030742.00%
GOOG220708P022250002022-07-07 11:15AM EDT2,225.000.500.500.65-4.70-90.38%11711041.24%
GOOG220708P022300002022-07-07 11:37AM EDT2,230.000.600.500.70-5.20-89.66%9134540.43%
GOOG220708P022350002022-07-07 10:18AM EDT2,235.001.370.600.85-3.32-70.79%162440.42%
GOOG220708P022400002022-07-07 11:37AM EDT2,240.000.870.700.95-6.17-87.64%6733139.84%
GOOG220708P022425002022-07-07 11:20AM EDT2,242.501.030.701.00-5.57-84.39%3639.51%
GOOG220708P022450002022-07-07 10:49AM EDT2,245.001.050.801.00-6.95-86.87%836538.82%
GOOG220708P022500002022-07-07 11:37AM EDT2,250.001.080.951.15-7.92-88.00%14119338.43%
GOOG220708P022550002022-07-07 11:41AM EDT2,255.001.091.051.30-8.91-89.10%155437.92%
GOOG220708P022600002022-07-07 11:37AM EDT2,260.001.371.201.45-9.03-86.83%465737.29%
GOOG220708P022625002022-07-07 10:36AM EDT2,262.502.001.301.60-5.65-73.86%63037.32%
GOOG220708P022650002022-07-07 11:23AM EDT2,265.001.681.401.65-10.32-86.00%384336.80%
GOOG220708P022675002022-07-07 11:12AM EDT2,267.501.721.351.75-6.65-79.45%172636.52%
GOOG220708P022700002022-07-07 11:37AM EDT2,270.001.811.751.95-10.69-85.52%4717036.65%
GOOG220708P022725002022-07-07 10:51AM EDT2,272.502.401.702.05-12.10-83.45%301736.29%
GOOG220708P022750002022-07-07 11:40AM EDT2,275.002.101.902.15-13.30-86.36%579635.90%
GOOG220708P022775002022-07-07 11:30AM EDT2,277.502.602.002.25-13.20-83.54%83435.50%
GOOG220708P022800002022-07-07 11:39AM EDT2,280.002.372.102.45-15.93-87.05%12328835.44%
GOOG220708P022825002022-07-07 11:17AM EDT2,282.502.672.252.55-8.83-76.78%534334.97%
GOOG220708P022850002022-07-07 11:18AM EDT2,285.002.872.402.80-16.20-84.95%508035.00%
GOOG220708P022875002022-07-07 11:33AM EDT2,287.503.402.803.10-10.60-75.71%144935.12%
GOOG220708P022900002022-07-07 11:39AM EDT2,290.003.022.753.10-16.84-84.79%4825334.26%
GOOG220708P022950002022-07-07 11:40AM EDT2,295.003.403.503.80-19.60-85.22%974134.54%
GOOG220708P023000002022-07-07 11:40AM EDT2,300.003.894.004.10-20.40-83.99%68711233.51%
GOOG220708P023050002022-07-07 11:38AM EDT2,305.004.704.404.70-23.50-83.33%462633.12%
GOOG220708P023100002022-07-07 11:33AM EDT2,310.006.405.305.80-24.88-79.54%2512433.66%
GOOG220708P023150002022-07-07 11:26AM EDT2,315.007.605.706.40-25.40-76.97%582532.87%
GOOG220708P023200002022-07-07 11:41AM EDT2,320.007.006.907.50-26.94-79.38%2714232.89%
GOOG220708P023250002022-07-07 11:27AM EDT2,325.0010.008.008.70-21.70-68.45%913432.85%
GOOG220708P023300002022-07-07 11:38AM EDT2,330.009.609.3010.00-32.40-77.14%3281932.74%
GOOG220708P023350002022-07-07 11:36AM EDT2,335.0011.9010.2011.00-24.30-67.13%1452331.91%
GOOG220708P023400002022-07-07 11:40AM EDT2,340.0012.8012.9013.40-22.04-63.26%2093233.08%
GOOG220708P023450002022-07-07 11:37AM EDT2,345.0015.4014.2014.40-58.60-79.19%1781831.82%
GOOG220708P023500002022-07-07 11:41AM EDT2,350.0016.1715.7016.90-43.83-73.05%2086032.58%
GOOG220708P023550002022-07-07 11:40AM EDT2,355.0018.0017.6019.50-30.90-63.19%1311233.20%
GOOG220708P023600002022-07-07 11:35AM EDT2,360.0023.5021.3022.40-33.89-59.05%1003233.99%
GOOG220708P023650002022-07-07 11:10AM EDT2,365.0024.5922.7024.00-36.80-59.94%51632.67%
GOOG220708P023700002022-07-07 11:33AM EDT2,370.0030.0026.1027.60-134.67-81.78%51533.98%
GOOG220708P023750002022-07-07 10:51AM EDT2,375.0032.1028.5030.20-41.05-56.12%-233.61%
GOOG220708P023800002022-07-06 11:33AM EDT2,380.00108.9930.7033.600.00-122234.17%
GOOG220708P023850002022-07-07 10:42AM EDT2,385.0040.0034.8037.50-22.10-35.59%11435.29%
GOOG220708P023900002022-07-07 11:13AM EDT2,390.0041.0537.7041.40-190.54-82.27%4136.23%
GOOG220708P023950002022-07-01 1:59PM EDT2,395.0068.0039.8046.80-168.50-71.25%1439.39%
GOOG220708P024000002022-07-07 11:01AM EDT2,400.0050.1845.5050.50-48.12-48.95%187639.74%
GOOG220708P024050002022-06-27 12:00PM EDT2,405.0082.1050.8056.500.00-101043.76%
GOOG220708P024100002022-07-06 3:51PM EDT2,410.00106.0054.8058.600.00-281741.12%
GOOG220708P024200002022-07-06 3:56PM EDT2,420.00116.0561.8069.200.00-1146.55%
GOOG220708P024250002022-07-06 3:20PM EDT2,425.00103.1666.8074.600.00-101149.41%
GOOG220708P024300002022-07-07 11:40AM EDT2,430.0073.0073.2078.50-85.22-53.86%11149.45%
GOOG220708P024350002022-07-06 3:39PM EDT2,435.00117.0073.8081.500.00-2247.52%
GOOG220708P024400002022-07-01 3:54PM EDT2,440.00264.5879.6086.300.00-3249.03%
GOOG220708P024450002022-06-15 3:51PM EDT2,445.00250.0085.1089.200.00-1546.27%
GOOG220708P024500002022-06-24 10:04AM EDT2,450.00135.0487.2096.000.00-1152.14%
GOOG220708P024600002022-06-27 12:08PM EDT2,460.00126.00101.00105.000.00-251353.47%
GOOG220708P024700002022-06-23 3:45PM EDT2,470.00223.46109.40115.800.00--450.69%
GOOG220708P024800002022-06-27 9:32AM EDT2,480.00125.00116.90127.800.00-1153.16%
GOOG220708P024900002022-07-01 2:45PM EDT2,490.00324.50126.50136.200.00-1053.03%
GOOG220708P025000002022-07-06 10:07AM EDT2,500.00213.37138.00143.000.00-1252.82%
GOOG220708P025100002022-07-01 10:40AM EDT2,510.00355.45148.70159.100.00-1067.14%
GOOG220708P025800002022-06-15 11:49AM EDT2,580.00391.47219.30222.800.00--076.89%
GOOG220708P026000002022-07-01 3:55PM EDT2,600.00421.83238.60243.400.00-1181.82%
GOOG220708P026300002022-06-30 9:31AM EDT2,630.00412.50268.10273.500.00--088.35%
GOOG220708P026400002022-06-21 9:31AM EDT2,640.00439.50277.90286.400.00--097.33%
GOOG220708P026500002022-07-01 9:31AM EDT2,650.00482.00287.00298.000.00-10101.42%
GOOG220708P026800002022-06-21 9:35AM EDT2,680.00471.40318.70329.200.00--0115.17%
GOOG220708P026900002022-06-08 3:35PM EDT2,690.00336.57329.50335.100.00--0110.52%
GOOG220708P027400002022-06-14 12:19PM EDT2,740.00591.10378.10382.300.00-10110.28%
GOOG220708P028300002022-06-23 9:35AM EDT2,830.00589.60468.00476.100.00--0141.65%
GOOG220708P030500002022-06-28 2:49PM EDT3,050.00782.54684.70697.700.00-10180.55%
GOOG220708P031000002022-07-06 2:07PM EDT3,100.00796.90737.70744.100.00-20187.35%
GOOG220708P031500002022-06-30 11:58AM EDT3,150.00946.32788.40792.600.00-10192.65%
GOOG220708P032000002022-07-06 3:21PM EDT3,200.00873.80838.60843.100.00-10204.61%