U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,641.00+25.67 (+1.59%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG201030C010900002020-10-06 1:17PM EDT1,090.00384.10546.80555.300.00--195.31%
GOOG201030C011600002020-10-19 4:14PM EDT1,160.00391.23476.50484.900.00--1139.92%
GOOG201030C011700002020-10-22 1:17PM EDT1,170.00444.07466.80474.900.00-11136.98%
GOOG201030C012000002020-10-23 10:23AM EDT1,200.00437.00436.80444.90+76.00+21.05%100128.25%
GOOG201030C012200002020-10-19 3:06PM EDT1,220.00310.20416.70424.900.00-58122.51%
GOOG201030C012300002020-10-19 4:14PM EDT1,230.00342.10406.80414.900.00--6119.67%
GOOG201030C012400002020-10-19 12:15AM EDT1,240.00306.20396.80405.000.00--5117.41%
GOOG201030C012500002020-10-14 10:49AM EDT1,250.00336.20386.80395.000.00-26114.60%
GOOG201030C012600002020-10-19 4:14PM EDT1,260.00289.70376.70384.900.00--4111.24%
GOOG201030C013000002020-10-20 12:39PM EDT1,300.00248.00336.90345.000.00-28100.71%
GOOG201030C013100002020-10-19 11:29AM EDT1,310.00245.10326.90335.100.00--198.46%
GOOG201030C013200002020-10-20 12:39PM EDT1,320.00228.40316.90325.100.00-21295.73%
GOOG201030C013300002020-10-22 1:19PM EDT1,330.00283.00306.80315.200.00-9993.46%
GOOG201030C013400002020-10-22 3:48PM EDT1,340.00279.25297.00305.200.00-2853.13%
GOOG201030C013500002020-10-23 9:30AM EDT1,350.00276.84287.10293.10+8.88+3.31%51677.01%
GOOG201030C013550002020-10-23 11:09AM EDT1,355.00280.40282.20290.30+32.80+13.25%31055.81%
GOOG201030C013600002020-10-22 10:21AM EDT1,360.00239.32277.30285.400.00-4357.13%
GOOG201030C013650002020-10-23 12:31PM EDT1,365.00261.80272.20280.40+67.50+34.74%1255.08%
GOOG201030C013900002020-10-23 3:26PM EDT1,390.00244.50247.60255.70+28.10+12.99%22155.64%
GOOG201030C013950002020-10-20 9:31AM EDT1,395.00237.90242.40250.80+95.71+67.31%1453.98%
GOOG201030C014000002020-10-23 2:45PM EDT1,400.00237.63238.30245.80+34.63+17.06%214057.57%
GOOG201030C014025002020-10-21 3:01PM EDT1,402.50212.20235.40243.400.00-3455.66%
GOOG201030C014050002020-10-23 9:41AM EDT1,405.00220.60232.80240.90+63.14+40.10%1054.64%
GOOG201030C014100002020-10-23 2:14PM EDT1,410.00226.70227.70236.00+57.89+34.29%113753.56%
GOOG201030C014150002020-10-21 10:35AM EDT1,415.00194.60222.80231.100.00-2253.41%
GOOG201030C014175002020-10-19 4:14PM EDT1,417.50161.60220.70228.700.00--154.90%
GOOG201030C014200002020-10-23 3:17PM EDT1,420.00217.10218.20226.20+40.70+23.07%63554.33%
GOOG201030C014225002020-10-21 3:30PM EDT1,422.50188.30215.80223.800.00-4454.50%
GOOG201030C014250002020-10-23 10:19AM EDT1,425.00212.51213.30221.30+30.01+16.44%151853.94%
GOOG201030C014275002020-10-20 12:56PM EDT1,427.50128.00210.90218.900.00-2254.07%
GOOG201030C014300002020-10-23 10:45AM EDT1,430.00204.63208.50216.50+26.94+15.16%22354.14%
GOOG201030C014325002020-10-22 1:48PM EDT1,432.50183.50206.00214.000.00-6453.56%
GOOG201030C014350002020-10-23 12:36PM EDT1,435.00196.10203.40211.60+44.25+29.14%31652.99%
GOOG201030C014375002020-09-25 3:46PM EDT1,437.50119.60200.90209.200.00-1252.72%
GOOG201030C014400002020-10-23 3:42PM EDT1,440.00196.54198.70206.80+28.15+16.72%64053.32%
GOOG201030C014425002020-10-15 10:08AM EDT1,442.50139.40196.40204.300.00-1153.28%
GOOG201030C014450002020-10-23 9:31AM EDT1,445.00182.30193.90201.90+21.15+13.12%1852.95%
GOOG201030C014475002020-10-19 2:08PM EDT1,447.50117.60191.60199.500.00-14153.14%
GOOG201030C014500002020-10-23 3:45PM EDT1,450.00188.25188.90197.10+18.52+10.91%95952.28%
GOOG201030C014525002020-10-14 12:40PM EDT1,452.50122.00186.70194.700.00-14252.66%
GOOG201030C014550002020-10-23 1:11PM EDT1,455.00178.08184.30192.10+19.78+12.50%71252.06%
GOOG201030C014575002020-10-07 9:33AM EDT1,457.50119.00182.00189.700.00-1352.15%
GOOG201030C014600002020-10-23 3:54PM EDT1,460.00178.75180.30186.60+18.40+11.47%1810851.98%
GOOG201030C014625002020-10-21 11:07AM EDT1,462.50175.21177.10185.00+37.31+27.06%11251.79%
GOOG201030C014650002020-10-23 3:58PM EDT1,465.00178.95174.80182.60+25.35+16.50%61951.79%
GOOG201030C014675002020-10-14 9:56AM EDT1,467.50128.92172.50180.200.00-21951.77%
GOOG201030C014700002020-10-23 2:57PM EDT1,470.00168.55170.00177.90+13.95+9.02%57551.53%
GOOG201030C014725002020-10-08 3:21PM EDT1,472.50165.87167.80175.60+103.57+166.24%1151.83%
GOOG201030C014750002020-10-19 12:53PM EDT1,475.0097.02165.40173.100.00-62551.37%
GOOG201030C014775002020-10-23 9:55AM EDT1,477.50159.20163.00170.80+26.60+20.06%1251.25%
GOOG201030C014800002020-10-23 9:33AM EDT1,480.00157.54160.60168.50+17.39+12.41%25751.12%
GOOG201030C014825002020-10-15 3:48PM EDT1,482.5099.95158.30166.100.00-3650.96%
GOOG201030C014850002020-10-21 2:52PM EDT1,485.00153.25158.60163.80+17.40+12.81%22854.77%
GOOG201030C014875002020-10-20 9:32AM EDT1,487.5074.70153.70161.500.00-2250.90%
GOOG201030C014900002020-10-23 2:57PM EDT1,490.00149.80151.30159.10+15.58+11.61%53050.54%
GOOG201030C014925002020-10-23 10:10AM EDT1,492.50144.50149.00156.80+41.60+40.43%1450.45%
GOOG201030C014950002020-10-23 3:54PM EDT1,495.00149.00146.80154.50+19.08+14.69%32050.49%
GOOG201030C014975002020-10-20 9:40AM EDT1,497.5075.00144.50152.200.00-1450.35%
GOOG201030C015000002020-10-23 3:59PM EDT1,500.00146.40142.90149.80+16.40+12.62%405851.00%
GOOG201030C015025002020-10-20 1:09PM EDT1,502.5075.60139.90147.600.00-2350.03%
GOOG201030C015050002020-10-21 2:35PM EDT1,505.00101.00137.70145.300.00-1758.49%
GOOG201030C015075002020-10-12 3:15PM EDT1,507.5095.60136.20142.200.00-4256.49%
GOOG201030C015100002020-10-19 2:34PM EDT1,510.0068.50133.90140.000.00-11356.34%
GOOG201030C015150002020-10-23 10:10AM EDT1,515.00124.80129.50135.20+45.60+57.58%2455.19%
GOOG201030C015200002020-10-21 3:24PM EDT1,520.00102.73125.10131.400.00-122055.92%
GOOG201030C015250002020-10-23 3:26PM EDT1,525.00117.99120.80126.60+11.36+10.65%325154.68%
GOOG201030C015300002020-10-23 3:57PM EDT1,530.00120.40116.40120.80+16.30+15.66%82551.61%
GOOG201030C015350002020-10-23 3:50PM EDT1,535.00111.00112.00117.80+16.48+17.44%5853.53%
GOOG201030C015400002020-10-23 2:29PM EDT1,540.00107.90110.10114.70+13.90+14.79%33751.19%
GOOG201030C015450002020-10-23 3:26PM EDT1,545.00101.93104.10109.20+9.23+9.96%112152.48%
GOOG201030C015500002020-10-23 2:44PM EDT1,550.00101.11100.10106.40+25.09+33.00%3236654.16%
GOOG201030C015550002020-10-21 2:08PM EDT1,555.0096.5096.00102.50+24.00+33.10%41754.00%
GOOG201030C015600002020-10-23 2:57PM EDT1,560.0089.7993.4097.80+7.79+9.50%3533152.61%
GOOG201030C015650002020-10-23 3:54PM EDT1,565.0089.0088.4094.70+13.58+18.01%34453.43%
GOOG201030C015700002020-10-23 2:57PM EDT1,570.0084.5084.7090.80+9.20+12.22%38853.02%
GOOG201030C015750002020-10-23 2:41PM EDT1,575.0081.5981.1087.10+11.69+16.72%32252.81%
GOOG201030C015800002020-10-23 3:27PM EDT1,580.0075.7577.8082.80+7.96+11.74%157851.72%
GOOG201030C015850002020-10-23 11:12AM EDT1,585.0075.4975.2079.40+15.74+26.34%32851.73%
GOOG201030C015900002020-10-23 3:30PM EDT1,590.0068.2870.7076.10+6.18+9.95%265951.76%
GOOG201030C015950002020-10-23 10:22AM EDT1,595.0069.7968.2072.60+13.14+23.20%53051.46%
GOOG201030C016000002020-10-23 3:36PM EDT1,600.0061.2365.8069.30+6.68+12.25%5131551.30%
GOOG201030C016050002020-10-23 3:56PM EDT1,605.0062.9261.4066.20+12.99+26.02%214551.28%
GOOG201030C016100002020-10-23 3:57PM EDT1,610.0060.8058.1061.70+10.00+19.69%1312749.55%
GOOG201030C016150002020-10-23 3:54PM EDT1,615.0056.4055.4058.50+10.80+23.68%365549.25%
GOOG201030C016200002020-10-23 3:53PM EDT1,620.0051.0352.4056.70+8.23+19.23%15010350.44%
GOOG201030C016250002020-10-23 3:56PM EDT1,625.0051.0149.8054.50+9.61+23.21%1747751.06%
GOOG201030C016300002020-10-23 3:53PM EDT1,630.0045.9046.8050.00+6.07+15.24%1386849.02%
GOOG201030C016400002020-10-23 3:58PM EDT1,640.0043.2841.4046.00+6.88+18.90%17114050.21%
GOOG201030C016500002020-10-23 3:59PM EDT1,650.0038.1936.5040.70+8.59+29.02%11816149.57%
GOOG201030C016600002020-10-23 3:59PM EDT1,660.0034.6032.2036.30+8.22+31.16%283549.54%
GOOG201030C016700002020-10-23 3:57PM EDT1,670.0030.0029.0031.90+7.20+31.58%1905549.12%
GOOG201030C016800002020-10-23 3:59PM EDT1,680.0026.6024.3028.30+5.03+23.32%14716249.22%
GOOG201030C016900002020-10-23 3:49PM EDT1,690.0021.7120.9024.80+3.91+21.97%2274149.06%
GOOG201030C017000002020-10-23 3:59PM EDT1,700.0019.5519.1019.80+5.09+35.20%55156846.62%
GOOG201030C017100002020-10-23 3:57PM EDT1,710.0016.6015.3017.40+3.60+27.69%1664546.97%
GOOG201030C017200002020-10-23 3:47PM EDT1,720.0013.5512.9015.70+3.05+29.05%347647.93%
GOOG201030C017300002020-10-23 3:58PM EDT1,730.0012.0211.0013.20+3.13+35.21%635247.42%
GOOG201030C017400002020-10-23 3:59PM EDT1,740.0010.558.9010.90+2.75+35.26%491346.77%
GOOG201030C017500002020-10-23 3:53PM EDT1,750.008.007.809.20+1.30+19.40%14910746.65%
GOOG201030C017600002020-10-23 3:59PM EDT1,760.007.606.608.00+1.95+34.51%228747.07%
GOOG201030C017700002020-10-23 2:44PM EDT1,770.005.705.306.30+1.00+21.28%294146.12%
GOOG201030C017800002020-10-23 3:58PM EDT1,780.005.004.705.70+1.20+31.58%133047.15%
GOOG201030C017900002020-10-23 3:56PM EDT1,790.003.973.604.80+0.47+13.43%623347.24%
GOOG201030C018000002020-10-23 3:59PM EDT1,800.003.803.003.80+0.80+26.67%15710946.66%
GOOG201030C018100002020-10-23 3:57PM EDT1,810.003.102.553.50+0.75+31.91%232047.83%
GOOG201030C018200002020-10-23 3:07PM EDT1,820.002.452.303.10+0.38+18.36%82748.53%
GOOG201030C018300002020-10-23 3:13PM EDT1,830.002.001.802.75+0.60+42.86%35249.23%
GOOG201030C018500002020-10-23 3:31PM EDT1,850.001.581.351.70+0.18+12.86%41948.32%
GOOG201030C018600002020-10-23 3:39PM EDT1,860.001.231.101.95+0.01+0.82%143051.34%
GOOG201030C018700002020-10-23 1:27PM EDT1,870.001.110.951.75+0.01+0.91%3552.06%
GOOG201030C018900002020-10-23 2:56PM EDT1,890.000.900.801.00-0.20-18.18%131350.57%
GOOG201030C019000002020-10-23 3:41PM EDT1,900.000.840.551.40+0.07+9.09%131951.94%
GOOG201030C019100002020-10-23 2:57PM EDT1,910.000.720.451.30-0.78-52.00%3252.64%
GOOG201030C019300002020-10-19 4:14PM EDT1,930.000.600.300.850.00--452.47%
GOOG201030C019500002020-10-21 10:32AM EDT1,950.000.730.150.950.00-1154.98%
GOOG201030C019900002020-10-21 2:20PM EDT1,990.000.350.300.400.00-1757.18%
GOOG201030C020000002020-10-22 1:04PM EDT2,000.000.300.300.400.00-102358.47%
GOOG201030C020200002020-10-19 4:14PM EDT2,020.000.60-0.700.00--566.55%
GOOG201030C020500002020-10-19 4:14PM EDT2,050.000.45-0.600.00---69.17%
GOOG201030C021000002020-10-19 9:44AM EDT2,100.000.200.000.550.00-1010368.99%
Ponepor30 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG201030P009000002020-10-06 11:04AM EDT900.000.050.000.400.00-22155.08%
GOOG201030P010000002020-10-12 12:59PM EDT1,000.000.100.000.400.00-17129.69%
GOOG201030P010300002020-09-21 10:59AM EDT1,030.001.400.000.000.00--150.00%
GOOG201030P010500002020-10-19 4:14PM EDT1,050.000.05-0.050.00--1103.91%
GOOG201030P010600002020-10-19 4:14PM EDT1,060.000.05-0.400.00--30124.22%
GOOG201030P010700002020-09-28 2:32PM EDT1,070.000.800.000.400.00-33113.18%
GOOG201030P011000002020-10-09 3:13PM EDT1,100.000.300.000.400.00-12106.45%
GOOG201030P011300002020-09-24 3:42PM EDT1,130.002.730.000.400.00--199.80%
GOOG201030P011500002020-09-28 10:55AM EDT1,150.002.000.000.400.00-51195.51%
GOOG201030P011600002020-10-01 1:59PM EDT1,160.001.400.000.400.00-21293.36%
GOOG201030P011800002020-10-09 9:38AM EDT1,180.000.800.000.400.00-1389.16%
GOOG201030P011900002020-10-13 1:05PM EDT1,190.000.150.000.400.00-2187.11%
GOOG201030P012000002020-10-20 12:06PM EDT1,200.000.250.000.400.00-31185.01%
GOOG201030P012100002020-10-09 11:50AM EDT1,210.001.060.000.400.00-1482.91%
GOOG201030P012200002020-10-14 1:32PM EDT1,220.000.400.000.400.00-1680.91%
GOOG201030P012300002020-10-20 3:26PM EDT1,230.000.530.000.400.00-11778.91%
GOOG201030P012400002020-10-12 1:05PM EDT1,240.000.300.000.250.00-102573.24%
GOOG201030P012500002020-10-23 1:07PM EDT1,250.000.050.000.20-0.39-88.64%53769.82%
GOOG201030P012600002020-10-16 3:29PM EDT1,260.000.590.000.450.00-11473.78%
GOOG201030P012700002020-10-22 3:55PM EDT1,270.000.250.000.45-0.07-21.87%23171.78%
GOOG201030P012800002020-10-21 1:05PM EDT1,280.000.550.000.450.00-16169.82%
GOOG201030P012900002020-10-23 3:01PM EDT1,290.000.260.100.50-0.09-25.71%15070.07%
GOOG201030P013000002020-10-22 3:41PM EDT1,300.000.200.200.350.00-127767.33%
GOOG201030P013100002020-10-19 2:50PM EDT1,310.001.300.200.550.00-64867.82%
GOOG201030P013200002020-10-22 10:41AM EDT1,320.000.620.150.600.00-17765.77%
GOOG201030P013300002020-10-23 12:43PM EDT1,330.000.280.050.65-0.62-68.89%64463.18%
GOOG201030P013400002020-10-23 9:56AM EDT1,340.000.460.000.65-0.49-51.58%53560.64%
GOOG201030P013500002020-10-23 3:00PM EDT1,350.000.400.200.70-0.50-55.56%119161.08%
GOOG201030P013550002020-10-23 10:37AM EDT1,355.000.500.150.80-1.73-77.58%52260.47%
GOOG201030P013600002020-10-22 3:09PM EDT1,360.001.200.200.600.00-510658.15%
GOOG201030P013650002020-10-23 10:38AM EDT1,365.000.650.200.65-0.40-38.10%51757.57%
GOOG201030P013700002020-10-21 10:18AM EDT1,370.001.320.150.700.00-73756.57%
GOOG201030P013750002020-10-23 2:42PM EDT1,375.000.350.200.75-0.87-71.31%43556.37%
GOOG201030P013800002020-10-23 12:55PM EDT1,380.000.620.250.80-1.18-65.56%46356.10%
GOOG201030P013850002020-10-22 9:40AM EDT1,385.001.700.350.850.00-18156.10%
GOOG201030P013900002020-10-22 3:59PM EDT1,390.001.450.400.900.00-516855.69%
GOOG201030P013950002020-10-23 2:43PM EDT1,395.000.650.451.00-1.78-73.25%1855.49%
GOOG201030P014000002020-10-23 11:31AM EDT1,400.000.890.551.05-0.61-40.67%58355.24%
GOOG201030P014025002020-10-23 12:53PM EDT1,402.501.040.551.10-1.81-63.51%74054.96%
GOOG201030P014050002020-10-23 3:36PM EDT1,405.001.100.751.15-1.58-58.96%91255.62%
GOOG201030P014075002020-10-22 11:04AM EDT1,407.501.220.651.20-1.73-58.64%16354.83%
GOOG201030P014100002020-10-23 3:47PM EDT1,410.001.150.701.25-1.57-57.72%4715354.74%
GOOG201030P014125002020-10-09 10:30AM EDT1,412.5021.600.751.300.00-4654.63%
GOOG201030P014150002020-10-23 10:28AM EDT1,415.001.320.801.35-1.68-56.00%122154.49%
GOOG201030P014175002020-10-23 10:02AM EDT1,417.501.750.851.45-19.65-91.82%1154.53%
GOOG201030P014200002020-10-23 2:41PM EDT1,420.001.370.901.45-1.28-48.30%3217754.16%
GOOG201030P014225002020-10-23 12:56PM EDT1,422.501.620.951.50-1.93-54.37%81353.98%
GOOG201030P014250002020-10-23 12:56PM EDT1,425.001.721.051.55-1.48-46.25%112153.96%
GOOG201030P014275002020-10-23 10:16AM EDT1,427.501.951.101.60-1.27-39.44%11353.74%
GOOG201030P014300002020-10-23 2:04PM EDT1,430.001.701.151.65-1.05-38.18%74053.50%
GOOG201030P014325002020-10-21 3:33PM EDT1,432.503.871.201.750.00-41753.42%
GOOG201030P014350002020-10-23 10:28AM EDT1,435.002.081.301.80-1.32-38.82%33053.32%
GOOG201030P014375002020-10-21 12:16PM EDT1,437.505.101.351.850.00-111253.04%
GOOG201030P014400002020-10-23 3:26PM EDT1,440.002.001.452.00-3.02-60.16%56653.19%
GOOG201030P014425002020-10-23 3:40PM EDT1,442.502.201.502.05-3.09-58.41%1752.88%
GOOG201030P014450002020-10-23 10:42AM EDT1,445.002.491.602.10-1.51-37.75%62052.71%
GOOG201030P014475002020-10-23 3:47PM EDT1,447.502.301.652.20-2.70-54.00%21252.51%
GOOG201030P014500002020-10-23 3:22PM EDT1,450.002.401.752.30-2.30-48.94%1610452.43%
GOOG201030P014525002020-10-23 2:43PM EDT1,452.502.591.852.40-1.61-38.33%171252.32%
GOOG201030P014550002020-10-23 3:40PM EDT1,455.002.701.952.55-1.60-37.21%74952.31%
GOOG201030P014575002020-10-20 1:14PM EDT1,457.506.602.052.600.00-1952.05%
GOOG201030P014600002020-10-23 11:13AM EDT1,460.002.802.152.70-4.70-62.67%143351.88%
GOOG201030P014625002020-10-21 9:47AM EDT1,462.507.702.252.800.00-21851.70%
GOOG201030P014650002020-10-21 2:19PM EDT1,465.003.612.352.90-4.12-53.30%15151.50%
GOOG201030P014675002020-10-19 10:24AM EDT1,467.507.002.503.100.00-1051.59%
GOOG201030P014700002020-10-23 3:03PM EDT1,470.003.552.603.20-1.80-33.64%112751.34%
GOOG201030P014725002020-10-22 11:33AM EDT1,472.507.702.753.300.00-1251.19%
GOOG201030P014750002020-10-23 3:01PM EDT1,475.003.802.853.50-2.59-40.53%616551.11%
GOOG201030P014775002020-10-22 3:43PM EDT1,477.506.003.003.600.00-5350.91%
GOOG201030P014800002020-10-23 3:27PM EDT1,480.004.293.103.80-2.53-37.10%316950.79%
GOOG201030P014850002020-10-23 1:14PM EDT1,485.004.973.504.10-2.03-29.00%112350.64%
GOOG201030P014875002020-10-23 2:44PM EDT1,487.504.633.604.30-2.40-34.14%53450.45%
GOOG201030P014900002020-10-23 3:33PM EDT1,490.005.303.704.50-2.18-29.14%175150.24%
GOOG201030P014925002020-10-23 2:16PM EDT1,492.505.203.904.70-5.38-50.85%114250.17%
GOOG201030P014950002020-10-23 11:43AM EDT1,495.005.464.104.90-5.39-49.68%485350.07%
GOOG201030P014975002020-10-23 1:43PM EDT1,497.505.904.305.10-2.73-31.63%32651.04%
GOOG201030P015000002020-10-23 3:43PM EDT1,500.005.104.505.20-4.13-44.75%11112550.61%
GOOG201030P015025002020-10-23 2:17PM EDT1,502.506.204.805.50-3.05-32.97%421450.68%
GOOG201030P015050002020-10-23 11:55AM EDT1,505.007.144.905.80-2.26-24.04%61550.73%
GOOG201030P015075002020-10-23 10:04AM EDT1,507.508.295.206.10-1.71-17.10%6650.74%
GOOG201030P015100002020-10-22 3:44PM EDT1,510.006.685.406.40-3.71-35.71%34050.72%
GOOG201030P015150002020-10-23 1:00PM EDT1,515.007.626.006.90-3.88-33.74%92250.39%
GOOG201030P015200002020-10-23 2:42PM EDT1,520.008.606.407.60-4.78-35.72%277050.40%
GOOG201030P015250002020-10-23 2:47PM EDT1,525.009.107.208.20-5.38-37.15%572850.11%
GOOG201030P015300002020-10-23 3:46PM EDT1,530.009.937.908.80-5.27-34.67%324749.73%
GOOG201030P015350002020-10-23 3:28PM EDT1,535.0011.478.609.70-4.92-30.02%161349.84%
GOOG201030P015400002020-10-23 3:44PM EDT1,540.0010.209.6010.60-7.72-43.08%315549.82%
GOOG201030P015450002020-10-23 3:31PM EDT1,545.0013.6510.2011.50-5.36-28.20%222449.70%
GOOG201030P015500002020-10-23 3:54PM EDT1,550.0012.6511.1012.40-7.32-36.65%13512149.49%
GOOG201030P015550002020-10-23 3:36PM EDT1,555.0015.9012.1013.50-9.90-38.37%294849.50%
GOOG201030P015600002020-10-23 3:59PM EDT1,560.0014.5012.9014.60-7.07-32.78%8514549.40%
GOOG201030P015650002020-10-23 3:46PM EDT1,565.0017.7714.3015.90-7.93-30.86%113249.48%
GOOG201030P015700002020-10-23 3:54PM EDT1,570.0017.4515.7017.10-8.85-33.65%63449.33%
GOOG201030P015750002020-10-23 3:21PM EDT1,575.0020.5016.8018.50-5.80-22.05%193849.34%
GOOG201030P015800002020-10-23 3:44PM EDT1,580.0019.2018.1019.90-11.60-37.66%493349.25%
GOOG201030P015850002020-10-23 3:04PM EDT1,585.0024.2019.3021.60-13.30-35.47%7849.45%
GOOG201030P015900002020-10-23 3:57PM EDT1,590.0022.0420.8023.10-13.41-37.83%463449.29%
GOOG201030P015950002020-10-23 3:56PM EDT1,595.0024.4022.5024.70-12.97-34.71%111349.15%
GOOG201030P016000002020-10-23 3:57PM EDT1,600.0025.4224.1026.30-10.78-29.78%503248.91%
GOOG201030P016100002020-10-23 3:55PM EDT1,610.0030.2027.7030.40-11.78-28.06%252349.21%
GOOG201030P016150002020-10-23 3:58PM EDT1,615.0030.9529.7032.60-15.53-33.41%13549.37%
GOOG201030P016200002020-10-23 3:58PM EDT1,620.0033.0031.7034.70-15.45-31.89%661749.31%
GOOG201030P016250002020-10-23 3:53PM EDT1,625.0038.7033.9036.90-11.30-22.60%34249.27%
GOOG201030P016300002020-10-23 3:52PM EDT1,630.0042.0736.1038.90-9.93-19.10%49648.91%
GOOG201030P016400002020-10-23 3:25PM EDT1,640.0047.0040.8044.20-30.05-39.00%27849.33%
GOOG201030P016500002020-10-23 3:49PM EDT1,650.0047.5047.5049.10-18.40-27.92%2811348.91%
GOOG201030P016600002020-10-23 3:56PM EDT1,660.0054.6051.1055.30-26.30-32.51%3549.54%
GOOG201030P016700002020-10-21 10:01AM EDT1,670.0090.6056.6060.900.00-2749.12%
GOOG201030P016800002020-10-19 2:31PM EDT1,680.00138.3063.0066.700.00--248.53%
GOOG201030P016900002020-10-23 3:38PM EDT1,690.0078.4569.1073.00-33.95-30.20%6248.11%
GOOG201030P017000002020-10-23 11:43AM EDT1,700.0089.0076.6081.50-8.65-8.86%18749.99%
GOOG201030P017100002020-10-23 2:01PM EDT1,710.0092.1482.9088.80-77.96-45.83%2350.10%
GOOG201030P017200002020-10-15 10:34AM EDT1,720.00125.3090.2096.200.00-1149.99%
GOOG201030P017400002020-10-22 9:37AM EDT1,740.00139.20105.80112.300.00-3550.53%
GOOG201030P017600002020-10-19 2:30PM EDT1,760.00210.70122.90129.000.00--150.72%
GOOG201030P017700002020-10-23 10:07AM EDT1,770.00143.40131.40137.90-92.30-39.16%1351.32%
GOOG201030P017800002020-10-21 9:55AM EDT1,780.00174.60140.40146.900.00-1551.87%
GOOG201030P017900002020-10-23 1:30PM EDT1,790.00160.80149.30156.90-25.80-13.83%31154.29%
GOOG201030P018000002020-10-23 10:37AM EDT1,800.00166.90158.50166.30-22.30-11.79%11155.38%
GOOG201030P018200002020-10-23 10:37AM EDT1,820.00185.90177.50185.40-25.90-12.23%11257.85%
GOOG201030P018300002020-10-22 2:02PM EDT1,830.00215.70187.30195.100.00-3959.29%
GOOG201030P018600002020-10-23 2:05PM EDT1,860.00226.30216.30224.40-64.50-22.18%11263.70%
GOOG201030P018700002020-10-23 2:29PM EDT1,870.00235.70226.30234.20-22.40-8.68%51365.14%
GOOG201030P018800002020-10-23 2:24PM EDT1,880.00246.40236.00244.10-22.40-8.33%3366.82%
GOOG201030P019000002020-10-23 3:36PM EDT1,900.00270.10255.90264.10-30.80-10.24%2852.17%
GOOG201030P019100002020-10-23 2:45PM EDT1,910.00274.20265.80274.00-31.20-10.22%3952.88%
GOOG201030P019500002020-10-19 4:14PM EDT1,950.00334.80305.50313.400.00-11053.61%
GOOG201030P019700002020-10-22 11:09AM EDT1,970.00373.80325.20333.400.00-2353.66%
GOOG201030P019900002020-10-19 12:13AM EDT1,990.00404.60345.30353.300.00--156.25%
GOOG201030P020100002020-10-19 10:40AM EDT2,010.00458.80365.20373.200.00--356.25%
GOOG201030P020300002020-10-21 9:34AM EDT2,030.00445.30385.20393.800.00-2765.09%
GOOG201030P020600002020-10-19 4:14PM EDT2,060.00494.00415.10423.500.00--564.94%
GOOG201030P020800002020-10-06 2:52PM EDT2,080.00480.80435.10443.500.00-1267.38%
GOOG201030P021000002020-10-06 2:52PM EDT2,100.00633.70454.80463.400.00--162.50%