U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,852.66+16.13 (+0.57%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG211015C007800002021-08-25 5:33PM EDT780.001,953.502,064.002,080.800.00-33271.69%
GOOG211015C008000002021-08-25 5:33PM EDT800.001,914.002,043.502,057.400.00--2245.65%
GOOG211015C008200002021-08-25 5:33PM EDT820.001,938.902,023.502,037.300.00--1240.36%
GOOG211015C008400002021-08-25 5:33PM EDT840.001,887.002,003.502,021.500.00--1260.33%
GOOG211015C008600002021-09-24 9:54AM EDT860.001,973.601,984.002,000.90-0.30-0.02%211252.67%
GOOG211015C008800002021-08-16 3:00PM EDT880.001,887.001,941.401,958.000.00-100.00%
GOOG211015C009000002021-08-19 2:37PM EDT900.001,831.501,921.901,938.000.00-100.00%
GOOG211015C009200002021-08-19 9:52AM EDT920.001,795.201,901.801,918.500.00--10.00%
GOOG211015C009400002021-08-16 10:30AM EDT940.001,790.501,881.701,898.500.00-100.00%
GOOG211015C009600002021-08-19 2:50PM EDT960.001,771.301,861.901,878.500.00-130.00%
GOOG211015C009800002021-08-19 3:55PM EDT980.001,757.501,841.801,858.500.00-200.00%
GOOG211015C010000002021-08-25 5:33PM EDT1,000.001,739.101,844.001,856.900.00-11201.36%
GOOG211015C010200002021-08-19 2:50PM EDT1,020.001,711.401,801.901,818.500.00--10.00%
GOOG211015C010400002021-08-19 3:55PM EDT1,040.001,697.601,781.601,798.500.00--00.00%
GOOG211015C010600002021-08-19 3:55PM EDT1,060.001,677.601,761.501,778.500.00-200.00%
GOOG211015C010800002021-08-19 3:55PM EDT1,080.001,657.701,741.501,758.500.00-200.00%
GOOG211015C011000002021-08-16 10:27AM EDT1,100.001,634.001,721.901,738.500.00-130.00%
GOOG211015C011200002021-08-17 3:14PM EDT1,120.001,626.701,701.901,718.500.00--00.00%
GOOG211015C011400002021-09-10 1:26PM EDT1,140.001,722.601,704.401,722.100.00-610140.28%
GOOG211015C011600002021-08-25 5:33PM EDT1,160.001,566.701,683.501,701.600.00-12196.04%
GOOG211015C011800002021-09-16 1:23PM EDT1,180.001,707.001,663.601,680.600.00-11188.88%
GOOG211015C012000002021-09-24 10:04AM EDT1,200.001,646.801,643.501,660.00+5.30+0.32%13183.23%
GOOG211015C012200002021-08-25 5:33PM EDT1,220.001,512.451,624.401,642.400.00-113133.55%
GOOG211015C012400002021-08-19 2:37PM EDT1,240.001,492.101,581.601,598.500.00-100.00%
GOOG211015C012600002021-08-17 11:28AM EDT1,260.001,505.101,562.001,578.500.00-100.00%
GOOG211015C012800002021-09-10 1:26PM EDT1,280.001,581.711,564.001,578.500.00-69164.65%
GOOG211015C013000002021-08-27 11:48AM EDT1,300.001,578.031,544.001,559.800.00-12166.99%
GOOG211015C013200002021-08-16 9:57AM EDT1,320.001,442.301,501.801,518.500.00-110.00%
GOOG211015C013400002021-09-16 1:15PM EDT1,340.001,546.891,504.001,522.400.00-12115.77%
GOOG211015C013600002021-08-16 9:51AM EDT1,360.001,400.401,461.601,478.500.00-100.00%
GOOG211015C013800002021-08-20 12:37PM EDT1,380.001,384.901,442.001,458.500.00-100.00%
GOOG211015C014000002021-09-13 11:00AM EDT1,400.001,469.601,444.101,462.000.00-14105.96%
GOOG211015C014100002021-09-13 12:04PM EDT1,410.001,455.901,434.101,452.000.00-12104.93%
GOOG211015C014200002021-08-17 1:18PM EDT1,420.001,319.401,401.901,418.500.00-120.00%
GOOG211015C014300002021-08-18 3:37PM EDT1,430.001,319.691,392.001,408.500.00-550.00%
GOOG211015C014400002021-08-25 5:33PM EDT1,440.00695.101,404.101,421.700.00-1197.36%
GOOG211015C014500002021-09-16 1:53PM EDT1,450.001,439.701,394.101,412.500.00-13106.25%
GOOG211015C014600002021-08-25 5:33PM EDT1,460.001,299.701,384.101,397.500.00--2135.95%
GOOG211015C014700002021-08-17 1:02PM EDT1,470.001,273.201,350.501,368.500.00-200.00%
GOOG211015C014800002021-09-14 11:27AM EDT1,480.001,383.481,364.101,382.000.00-1298.14%
GOOG211015C014900002021-08-17 3:48PM EDT1,490.001,253.901,332.301,348.500.00-300.00%
GOOG211015C015000002021-08-25 5:33PM EDT1,500.001,048.001,344.101,362.300.00-2599.51%
GOOG211015C015100002021-09-15 10:02AM EDT1,510.001,347.401,334.101,352.000.00-1395.31%
GOOG211015C015200002021-08-17 10:56AM EDT1,520.001,246.001,302.301,318.500.00-100.00%
GOOG211015C015300002021-08-25 5:33PM EDT1,530.00802.401,314.001,333.000.00-11101.34%
GOOG211015C015400002021-08-25 5:33PM EDT1,540.001,098.701,304.101,322.300.00-1295.70%
GOOG211015C015500002021-09-23 9:52AM EDT1,550.001,288.801,294.101,312.400.00-1495.65%
GOOG211015C015600002021-08-25 5:33PM EDT1,560.00787.601,284.101,302.500.00-11195.53%
GOOG211015C015700002021-09-15 10:02AM EDT1,570.001,287.501,274.401,292.500.00-12296.80%
GOOG211015C015800002021-09-13 2:31PM EDT1,580.001,278.601,264.401,282.000.00-1391.99%
GOOG211015C015900002021-09-20 12:14AM EDT1,590.001,268.601,254.401,272.100.00--191.94%
GOOG211015C016000002021-09-23 10:43AM EDT1,600.001,241.101,244.401,261.600.00-2586.04%
GOOG211015C016100002021-09-03 2:47PM EDT1,610.001,295.551,234.401,252.200.00-2390.89%
GOOG211015C016200002021-09-22 10:40AM EDT1,620.001,192.901,224.401,241.900.00-1387.48%
GOOG211015C016300002021-09-15 10:02AM EDT1,630.001,227.601,214.401,232.600.00-1391.80%
GOOG211015C016500002021-09-22 11:50AM EDT1,650.001,177.501,194.401,212.100.00-1686.52%
GOOG211015C016600002021-09-20 2:40PM EDT1,660.001,087.201,184.501,202.600.00-1389.62%
GOOG211015C016700002021-08-17 11:04AM EDT1,670.001,094.201,152.201,169.100.00-100.00%
GOOG211015C016800002021-09-20 3:35PM EDT1,680.001,085.171,164.501,182.100.00-1384.62%
GOOG211015C016900002021-08-25 5:33PM EDT1,690.00817.001,154.501,172.100.00-1183.74%
GOOG211015C017000002021-09-23 11:47AM EDT1,700.001,139.001,144.501,162.200.00-22183.57%
GOOG211015C017100002021-09-14 1:25PM EDT1,710.001,169.901,134.501,152.600.00-1585.11%
GOOG211015C017200002021-09-13 12:34PM EDT1,720.001,157.721,124.501,141.600.00-51077.00%
GOOG211015C017300002021-09-13 12:35PM EDT1,730.001,147.511,114.301,132.100.00-4578.83%
GOOG211015C017400002021-09-21 12:00PM EDT1,740.001,065.901,104.301,122.200.00-1478.74%
GOOG211015C017500002021-09-13 10:09AM EDT1,750.001,029.701,094.201,112.200.00-1977.15%
GOOG211015C017600002021-09-20 9:37AM EDT1,760.001,020.101,084.201,102.500.00-2678.39%
GOOG211015C017700002021-09-20 9:37AM EDT1,770.001,010.301,075.901,092.500.00-1285.35%
GOOG211015C017800002021-09-21 11:18AM EDT1,780.001,021.001,064.201,082.500.00-1476.71%
GOOG211015C018000002021-09-14 12:32PM EDT1,800.001,076.101,044.201,062.500.00-11075.05%
GOOG211015C018100002021-08-25 10:55AM EDT1,810.001,046.151,035.901,052.100.00--180.30%
GOOG211015C018200002021-08-25 10:55AM EDT1,820.001,036.141,024.001,042.300.00-1370.70%
GOOG211015C018400002021-08-19 3:54PM EDT1,840.00904.24983.10999.500.00-130.00%
GOOG211015C018500002021-09-14 2:38PM EDT1,850.001,020.60994.001,011.100.00-17101.62%
GOOG211015C018600002021-08-30 11:14AM EDT1,860.001,060.17984.001,002.200.00-11166.77%
GOOG211015C018700002021-09-20 12:14AM EDT1,870.00988.40974.00991.800.00--462.01%
GOOG211015C018800002021-09-15 12:22PM EDT1,880.00987.52964.00982.600.00-21467.97%
GOOG211015C019000002021-09-14 12:32PM EDT1,900.00976.50944.00961.800.00-13859.86%
GOOG211015C019200002021-09-17 9:59AM EDT1,920.00942.90924.50942.800.00-11068.21%
GOOG211015C019300002021-09-20 1:00PM EDT1,930.00834.20914.50933.400.00-2369.67%
GOOG211015C019400002021-08-25 5:33PM EDT1,940.00825.80904.50922.700.00-21266.19%
GOOG211015C019500002021-09-20 1:47PM EDT1,950.00816.90894.50912.700.00-33065.38%
GOOG211015C019600002021-09-22 10:17AM EDT1,960.00845.40884.50902.800.00-21665.00%
GOOG211015C019800002021-08-18 3:27PM EDT1,980.00779.42842.60860.000.00-100.00%
GOOG211015C019900002021-09-20 12:14AM EDT1,990.00869.00854.50872.400.00--160.94%
GOOG211015C020000002021-09-21 3:54PM EDT2,000.00801.00844.50862.800.00-76561.84%
GOOG211015C020500002021-09-22 11:50AM EDT2,050.00778.60794.50812.400.00-21156.37%
GOOG211015C021000002021-09-22 2:44PM EDT2,100.00720.29744.50761.700.00-120876.86%
GOOG211015C021500002021-09-21 10:47AM EDT2,150.00646.10695.10712.300.00-1650.73%
GOOG211015C022000002021-09-20 1:09PM EDT2,200.00563.80645.00658.600.00-241761.75%
GOOG211015C022500002021-09-24 11:58AM EDT2,250.00603.00595.50612.90+96.60+19.08%11763.99%
GOOG211015C023000002021-09-20 3:12PM EDT2,300.00459.50545.80562.800.00-112159.05%
GOOG211015C023500002021-09-17 3:03PM EDT2,350.00486.09496.40513.100.00-42154.65%
GOOG211015C024000002021-09-21 12:15PM EDT2,400.00423.00447.00463.900.00-230950.81%
GOOG211015C024500002021-09-17 2:17PM EDT2,450.00383.40397.50413.800.00-13745.94%
GOOG211015C025000002021-09-24 11:50AM EDT2,500.00353.10348.50362.80-1.46-0.41%213640.22%
GOOG211015C025500002021-09-22 11:33AM EDT2,550.00289.00300.50317.000.00-17339.12%
GOOG211015C026000002021-09-24 12:31PM EDT2,600.00258.90252.10266.10+10.05+4.04%120733.47%
GOOG211015C026450002021-09-21 9:54AM EDT2,645.00185.80213.90225.500.00-2631.85%
GOOG211015C026500002021-09-21 9:56AM EDT2,650.00179.00209.10217.800.00-3017029.61%
GOOG211015C026600002021-09-22 12:54PM EDT2,660.00184.55200.00211.900.00-101231.08%
GOOG211015C026650002021-09-21 12:03PM EDT2,665.00174.50195.50204.500.00-3529.11%
GOOG211015C026700002021-09-21 3:16PM EDT2,670.00169.70190.80199.600.00-4828.64%
GOOG211015C026750002021-09-21 9:54AM EDT2,675.00160.80186.10195.300.00-2728.52%
GOOG211015C026850002021-09-21 9:54AM EDT2,685.00150.50180.00188.800.00-1629.41%
GOOG211015C026900002021-09-21 9:54AM EDT2,690.00148.70172.70181.200.00-31527.41%
GOOG211015C026950002021-09-23 12:02PM EDT2,695.00165.40167.40177.000.00-22127.31%
GOOG211015C027000002021-09-23 10:25AM EDT2,700.00165.60163.80172.300.00-448726.91%
GOOG211015C027050002021-09-20 2:27PM EDT2,705.00106.80159.20165.800.00-242425.54%
GOOG211015C027100002021-09-20 3:57PM EDT2,710.00127.60158.60162.400.00-3525.85%
GOOG211015C027150002021-09-23 10:04AM EDT2,715.00152.10154.20156.700.00-1624.91%
GOOG211015C027200002021-09-21 3:29PM EDT2,720.00128.21148.20152.300.00-51624.66%
GOOG211015C027250002021-09-23 9:42AM EDT2,725.00139.30145.40149.100.00-1625.01%
GOOG211015C027300002021-09-23 9:35AM EDT2,730.00125.73137.60144.700.00-405424.72%
GOOG211015C027350002021-09-24 3:54PM EDT2,735.00135.50137.30139.30+10.70+8.57%11323.93%
GOOG211015C027400002021-09-22 2:36PM EDT2,740.00120.90128.20136.000.00-52724.16%
GOOG211015C027450002021-09-24 11:23AM EDT2,745.00124.80124.80130.60+17.30+16.09%41423.37%
GOOG211015C027500002021-09-24 3:46PM EDT2,750.00129.00119.80127.20+12.80+11.02%294623.51%
GOOG211015C027550002021-09-23 3:50PM EDT2,755.00113.90116.60122.200.00-142322.89%
GOOG211015C027600002021-09-24 3:40PM EDT2,760.00120.00112.50118.10+7.41+6.58%23922.67%
GOOG211015C027650002021-09-24 3:54PM EDT2,765.00110.50112.20114.00+10.90+10.94%11222.44%
GOOG211015C027700002021-09-23 1:50PM EDT2,770.00106.20104.50110.900.00-22822.62%
GOOG211015C027750002021-09-24 11:26AM EDT2,775.0098.60100.80106.70-3.90-3.80%52222.30%
GOOG211015C027800002021-09-24 3:59PM EDT2,780.00102.1097.70102.70+5.70+5.91%702422.05%
GOOG211015C027850002021-09-24 3:47PM EDT2,785.00100.3093.2098.80+6.86+7.34%56521.83%
GOOG211015C027900002021-09-24 3:24PM EDT2,790.0093.2089.5095.10+1.60+1.75%411921.67%
GOOG211015C027950002021-09-24 3:23PM EDT2,795.0090.0085.6091.20+4.60+5.39%214921.41%
GOOG211015C028000002021-09-24 3:54PM EDT2,800.0083.6083.6087.20+1.40+1.70%2131621.09%
GOOG211015C028050002021-09-24 3:25PM EDT2,805.0082.7080.0083.70+7.80+10.41%46220.95%
GOOG211015C028100002021-09-24 3:54PM EDT2,810.0076.4076.4079.80+1.70+2.28%37320.63%
GOOG211015C028150002021-09-24 3:31PM EDT2,815.0076.3072.7076.20+2.80+3.81%72120.41%
GOOG211015C028200002021-09-24 11:59AM EDT2,820.0071.6069.3072.70+5.60+8.48%615320.20%
GOOG211015C028250002021-09-24 3:01PM EDT2,825.0066.3065.8069.00+0.68+1.04%23219.89%
GOOG211015C028300002021-09-24 3:57PM EDT2,830.0064.3762.6066.00+3.64+5.99%306419.83%
GOOG211015C028350002021-09-24 11:59AM EDT2,835.0061.9059.3062.70+3.08+5.24%82519.62%
GOOG211015C028400002021-09-24 3:57PM EDT2,840.0057.9256.1059.50+3.92+7.26%3411119.43%
GOOG211015C028450002021-09-24 2:58PM EDT2,845.0054.0053.3056.10+2.80+5.47%293319.14%
GOOG211015C028500002021-09-24 3:59PM EDT2,850.0052.4050.1053.40+3.40+6.94%21439319.08%
GOOG211015C029000002021-09-24 3:59PM EDT2,900.0028.0026.1028.50+1.40+5.26%21680717.64%
GOOG211015C029500002021-09-24 3:57PM EDT2,950.0013.1412.9013.70-1.27-8.81%6533317.02%
GOOG211015C030000002021-09-24 3:38PM EDT3,000.006.505.806.50-0.40-5.80%17645917.21%
GOOG211015C030500002021-09-24 3:00PM EDT3,050.002.752.753.20-0.95-25.68%1328817.84%
GOOG211015C031000002021-09-24 3:42PM EDT3,100.001.801.401.90-0.25-12.20%2239519.15%
GOOG211015C031500002021-09-24 12:59PM EDT3,150.000.950.801.25-0.20-17.39%230920.64%
GOOG211015C032000002021-09-24 1:16PM EDT3,200.000.730.501.75-0.07-8.75%1018324.62%
GOOG211015C032500002021-09-23 12:42PM EDT3,250.000.570.250.800.00-27024.38%
GOOG211015C033000002021-09-24 3:20PM EDT3,300.000.420.250.60+0.06+16.67%2615725.84%
GOOG211015C033500002021-09-21 9:39AM EDT3,350.000.600.050.750.00-214128.93%
GOOG211015C034000002021-09-24 3:20PM EDT3,400.000.270.050.65-0.04-12.90%2523330.66%
GOOG211015C034500002021-09-16 2:56PM EDT3,450.000.400.000.600.00-32632.56%
GOOG211015C035000002021-09-13 3:48PM EDT3,500.000.600.000.550.00-25134.34%
GOOG211015C035500002021-09-23 9:39AM EDT3,550.000.050.000.500.00-14636.02%
GOOG211015C036000002021-09-03 9:35AM EDT3,600.000.800.000.500.00-74138.04%
GOOG211015C037000002021-09-20 9:54AM EDT3,700.000.100.000.450.00-106741.46%
GOOG211015C038000002021-08-27 3:48PM EDT3,800.000.700.000.450.00-111945.18%
GOOG211015C039000002021-09-24 11:14AM EDT3,900.000.080.000.45-0.02-20.00%1523148.76%
GOOG211015C040000002021-09-23 3:33PM EDT4,000.000.180.000.450.00-2621952.22%
GOOG211015C041000002021-09-23 12:44PM EDT4,100.000.200.000.400.00-4833651.47%
Ponepor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG211015P007800002021-08-25 5:22PM EDT780.002.310.000.100.00-148159.38%
GOOG211015P008000002021-08-25 5:22PM EDT800.001.060.000.100.00-169156.25%
GOOG211015P008200002021-08-25 5:22PM EDT820.002.280.000.450.00-66172.46%
GOOG211015P008400002021-08-25 5:22PM EDT840.001.170.000.450.00-2224169.14%
GOOG211015P008600002021-08-25 5:22PM EDT860.002.260.000.450.00-812166.02%
GOOG211015P008800002021-08-25 5:22PM EDT880.002.290.000.450.00-1412162.89%
GOOG211015P009000002021-09-22 9:31AM EDT900.000.050.000.200.00-195149.61%
GOOG211015P009200002021-08-25 5:22PM EDT920.002.300.000.450.00-627157.03%
GOOG211015P009400002021-08-25 5:22PM EDT940.002.370.000.450.00-4236154.10%
GOOG211015P009600002021-08-25 5:22PM EDT960.002.430.000.450.00-2826151.27%
GOOG211015P009800002021-08-25 5:22PM EDT980.002.380.000.450.00-2848148.54%
GOOG211015P010000002021-09-16 3:24PM EDT1,000.000.180.000.450.00-9188145.80%
GOOG211015P010200002021-08-20 1:09PM EDT1,020.000.330.001.250.00-275157.52%
GOOG211015P010400002021-08-25 5:22PM EDT1,040.002.520.000.450.00-4440140.63%
GOOG211015P010600002021-08-20 1:08PM EDT1,060.000.350.001.200.00-244151.27%
GOOG211015P010800002021-08-25 2:00PM EDT1,080.000.300.000.450.00-154135.55%
GOOG211015P011000002021-08-16 11:25AM EDT1,100.000.200.001.300.00-80147.07%
GOOG211015P011200002021-09-22 9:31AM EDT1,120.000.040.000.050.00-269110.55%
GOOG211015P011400002021-09-22 9:31AM EDT1,140.000.050.000.050.00-342108.59%
GOOG211015P011600002021-09-21 11:33AM EDT1,160.000.050.000.050.00-158106.64%
GOOG211015P011800002021-09-03 10:16AM EDT1,180.000.050.000.450.00-10144123.73%
GOOG211015P012000002021-08-27 9:30AM EDT1,200.000.050.000.050.00-247102.73%
GOOG211015P012200002021-08-27 9:30AM EDT1,220.000.050.000.500.00-232120.41%
GOOG211015P012400002021-08-27 9:30AM EDT1,240.000.050.000.500.00-232118.16%
GOOG211015P012600002021-09-24 11:39AM EDT1,260.000.230.000.50+0.13+130.00%937116.02%
GOOG211015P012800002021-08-31 11:02AM EDT1,280.000.200.000.500.00-141113.87%
GOOG211015P013000002021-09-21 9:34AM EDT1,300.000.300.001.150.00-4891121.05%
GOOG211015P013200002021-08-19 10:36AM EDT1,320.000.580.004.300.00-257138.07%
GOOG211015P013400002021-09-17 2:50PM EDT1,340.000.250.001.150.00-2161116.65%
GOOG211015P013600002021-09-17 2:49PM EDT1,360.000.070.000.050.00-59988.28%
GOOG211015P013800002021-09-20 2:21PM EDT1,380.000.190.000.500.00-176103.76%
GOOG211015P014000002021-09-17 2:15PM EDT1,400.000.250.000.250.00-155395.90%
GOOG211015P014100002021-08-25 5:22PM EDT1,410.002.830.300.450.00-4223104.74%
GOOG211015P014200002021-09-17 10:52AM EDT1,420.000.500.000.450.00-36498.97%
GOOG211015P014300002021-08-25 5:22PM EDT1,430.002.850.000.450.00-43298.05%
GOOG211015P014400002021-09-20 1:14PM EDT1,440.000.380.000.450.00-45397.07%
GOOG211015P014500002021-08-25 5:22PM EDT1,450.002.750.000.450.00-281296.19%
GOOG211015P014600002021-09-13 9:55AM EDT1,460.000.890.000.500.00-153396.19%
GOOG211015P014700002021-08-25 5:22PM EDT1,470.002.810.000.500.00-281295.21%
GOOG211015P014800002021-09-24 3:14PM EDT1,480.000.390.000.50+0.34+680.00%25394.34%
GOOG211015P014900002021-09-23 3:49PM EDT1,490.000.050.000.050.00-197578.13%
GOOG211015P015000002021-09-24 3:52PM EDT1,500.000.030.000.05-0.02-40.00%109177.34%
GOOG211015P015100002021-08-25 5:22PM EDT1,510.000.960.000.500.00-282391.60%
GOOG211015P015200002021-08-25 5:22PM EDT1,520.002.050.000.500.00-143690.72%
GOOG211015P015300002021-08-25 5:22PM EDT1,530.001.450.000.500.00-123889.84%
GOOG211015P015400002021-08-25 5:22PM EDT1,540.001.260.000.500.00-122088.96%
GOOG211015P015500002021-08-25 5:22PM EDT1,550.002.900.000.500.00-11588.09%
GOOG211015P015600002021-08-16 12:00PM EDT1,560.000.870.002.950.00-280105.21%
GOOG211015P015700002021-09-24 2:15PM EDT1,570.000.050.050.600.00-14688.48%
GOOG211015P015800002021-09-23 2:10PM EDT1,580.000.550.000.550.00-35386.23%
GOOG211015P015900002021-09-14 1:42PM EDT1,590.000.320.001.200.00-93792.24%
GOOG211015P016000002021-09-22 12:28PM EDT1,600.000.150.001.250.00-1014391.72%
GOOG211015P016100002021-08-27 1:21PM EDT1,610.000.650.000.550.00-13683.69%
GOOG211015P016200002021-08-25 5:22PM EDT1,620.001.610.000.550.00-263082.81%
GOOG211015P016300002021-08-25 5:22PM EDT1,630.002.560.001.300.00-32089.36%
GOOG211015P016400002021-08-25 5:22PM EDT1,640.001.670.000.550.00-24481.15%
GOOG211015P016500002021-09-10 2:28PM EDT1,650.000.650.000.550.00-42980.32%
GOOG211015P016600002021-08-25 5:22PM EDT1,660.004.800.000.550.00-4879.49%
GOOG211015P016700002021-08-25 5:22PM EDT1,670.003.700.000.550.00-12078.66%
GOOG211015P016800002021-09-10 3:20PM EDT1,680.001.020.000.550.00-1664677.83%
GOOG211015P016900002021-08-25 5:22PM EDT1,690.001.930.000.550.00-8277.05%
GOOG211015P017000002021-09-22 12:30PM EDT1,700.000.300.000.550.00-107276.22%
GOOG211015P017100002021-08-25 5:22PM EDT1,710.005.500.000.550.00-2675.44%
GOOG211015P017200002021-09-01 3:43PM EDT1,720.000.640.000.550.00-11574.61%
GOOG211015P017400002021-08-25 5:22PM EDT1,740.005.900.000.550.00-2573.05%
GOOG211015P017500002021-09-20 9:30AM EDT1,750.000.500.000.550.00-71772.27%
GOOG211015P017600002021-08-25 5:22PM EDT1,760.004.800.000.550.00-2971.48%
GOOG211015P017800002021-08-25 5:22PM EDT1,780.006.600.000.550.00-22469.92%
GOOG211015P018000002021-09-20 2:18PM EDT1,800.001.200.000.600.00-113668.95%
GOOG211015P018200002021-09-24 1:47PM EDT1,820.000.270.050.60-2.58-90.53%21267.97%
GOOG211015P018300002021-09-20 12:03AM EDT1,830.000.580.000.600.00--366.65%
GOOG211015P018400002021-09-22 12:07PM EDT1,840.000.600.000.600.00-13765.92%
GOOG211015P018500002021-09-22 12:49PM EDT1,850.000.640.000.600.00-11365.14%
GOOG211015P018600002021-09-20 3:18PM EDT1,860.001.750.000.650.00-23264.89%
GOOG211015P018800002021-08-25 5:22PM EDT1,880.005.000.000.650.00-22463.43%
GOOG211015P019000002021-09-24 1:47PM EDT1,900.000.300.050.65-1.70-85.00%111262.40%
GOOG211015P019200002021-09-20 3:18PM EDT1,920.002.350.001.900.00-26367.97%
GOOG211015P019400002021-08-17 11:30AM EDT1,940.002.600.601.500.00-3067.18%
GOOG211015P019500002021-09-21 2:31PM EDT1,950.001.300.000.800.00-23759.52%
GOOG211015P019600002021-09-23 3:15PM EDT1,960.000.500.000.850.00-14559.18%
GOOG211015P019800002021-09-22 10:22AM EDT1,980.001.250.000.900.00-12458.06%
GOOG211015P019900002021-09-20 3:41PM EDT1,990.002.700.000.900.00-1357.32%
GOOG211015P020000002021-09-24 2:17PM EDT2,000.000.450.000.95-0.60-57.14%149756.93%
GOOG211015P020500002021-09-23 2:23PM EDT2,050.000.700.151.100.00-316654.96%
GOOG211015P021000002021-09-24 3:41PM EDT2,100.000.700.301.15-1.20-63.16%121552.22%
GOOG211015P021500002021-09-24 3:41PM EDT2,150.000.900.551.30-0.35-28.00%18850.07%
GOOG211015P022000002021-09-24 1:53PM EDT2,200.001.200.801.55-0.42-25.93%735549.72%
GOOG211015P022500002021-09-24 11:53AM EDT2,250.001.581.101.80-0.47-22.93%2121046.92%
GOOG211015P023000002021-09-24 3:40PM EDT2,300.001.951.452.10-0.40-17.02%723144.14%
GOOG211015P023500002021-09-24 10:00AM EDT2,350.003.002.202.55-0.22-6.83%1111541.60%
GOOG211015P024000002021-09-24 3:18PM EDT2,400.003.102.603.20-0.90-22.50%1377539.22%
GOOG211015P024500002021-09-24 3:54PM EDT2,450.003.603.404.00-2.20-37.93%213636.76%
GOOG211015P025000002021-09-24 3:58PM EDT2,500.004.804.405.10-1.95-28.89%12738134.36%
GOOG211015P025500002021-09-24 3:40PM EDT2,550.006.205.906.60-2.58-29.38%292,34231.98%
GOOG211015P026000002021-09-24 3:57PM EDT2,600.008.307.808.60-3.20-27.83%9650829.53%
GOOG211015P026450002021-09-24 10:07AM EDT2,645.0012.0010.3011.20-2.85-19.19%122227.40%
GOOG211015P026500002021-09-24 3:41PM EDT2,650.0010.9510.7011.50-4.91-30.96%4434227.13%
GOOG211015P026550002021-09-24 3:47PM EDT2,655.0010.8311.0011.80-5.47-33.56%129126.85%
GOOG211015P026600002021-09-24 3:47PM EDT2,660.0011.2011.3012.20-13.80-55.20%3210026.63%
GOOG211015P026650002021-09-24 1:35PM EDT2,665.0013.5511.7012.60-3.70-21.45%145326.41%
GOOG211015P026700002021-09-24 11:43AM EDT2,670.0014.7812.1013.00-11.53-43.82%85626.17%
GOOG211015P026750002021-09-24 11:48AM EDT2,675.0015.0012.5013.40-5.08-25.30%186525.92%
GOOG211015P026800002021-09-24 3:54PM EDT2,680.0013.6512.9013.70-5.00-26.81%136825.60%
GOOG211015P026850002021-09-24 1:37PM EDT2,685.0015.6013.3014.20-3.60-18.75%84725.40%
GOOG211015P026900002021-09-24 10:11AM EDT2,690.0016.0113.8014.70-4.35-21.37%117325.19%
GOOG211015P026950002021-09-24 3:59PM EDT2,695.0014.9014.3015.10-14.00-48.44%129024.90%
GOOG211015P027000002021-09-24 3:59PM EDT2,700.0015.3614.8015.60-6.64-30.18%6364324.66%
GOOG211015P027050002021-09-24 11:59AM EDT2,705.0017.3115.3016.10-5.26-23.31%1914824.41%
GOOG211015P027100002021-09-24 10:10AM EDT2,710.0018.3015.8016.70-17.75-49.24%55124.21%
GOOG211015P027150002021-09-24 11:59AM EDT2,715.0018.5016.3017.20-4.20-18.50%205023.93%
GOOG211015P027200002021-09-24 1:46PM EDT2,720.0019.8016.9017.90-5.81-22.69%128023.76%
GOOG211015P027250002021-09-24 11:07AM EDT2,725.0021.7017.5018.50-4.05-15.73%184223.51%
GOOG211015P027300002021-09-24 3:54PM EDT2,730.0019.1518.2019.20-6.55-25.49%678723.30%
GOOG211015P027350002021-09-24 3:40PM EDT2,735.0019.4018.8019.80-7.80-28.68%164823.03%
GOOG211015P027400002021-09-24 3:45PM EDT2,740.0019.7219.5020.60-8.20-29.37%3016622.84%
GOOG211015P027450002021-09-24 3:52PM EDT2,745.0021.3020.2021.60-5.85-21.55%3612822.74%
GOOG211015P027500002021-09-24 3:47PM EDT2,750.0021.2021.0022.10-7.60-26.39%1031,10522.38%
GOOG211015P027550002021-09-24 9:35AM EDT2,755.0033.8021.8023.00+4.75+16.35%116922.19%
GOOG211015P027600002021-09-24 9:35AM EDT2,760.0035.0022.6023.90+4.36+14.23%56621.98%
GOOG211015P027650002021-09-24 11:46AM EDT2,765.0028.2023.5024.80-5.79-17.03%54721.76%
GOOG211015P027700002021-09-24 2:28PM EDT2,770.0028.1524.5025.60-7.35-20.70%88721.48%
GOOG211015P027750002021-09-24 2:44PM EDT2,775.0029.1025.5026.60-6.30-17.80%347721.27%
GOOG211015P027800002021-09-24 3:26PM EDT2,780.0028.1526.5027.60-8.95-24.12%2611121.04%
GOOG211015P027850002021-09-24 3:12PM EDT2,785.0030.6527.6028.70-6.75-18.05%175820.83%
GOOG211015P027900002021-09-24 3:12PM EDT2,790.0031.8528.7031.60-6.35-16.62%1114921.34%
GOOG211015P027950002021-09-24 2:42PM EDT2,795.0033.9229.7031.90-7.78-18.66%812020.76%
GOOG211015P028000002021-09-24 3:42PM EDT2,800.0031.2031.0032.40-11.31-26.61%94988920.25%
GOOG211015P028050002021-09-23 2:59PM EDT2,805.0042.3032.4033.800.00-169420.08%
GOOG211015P028100002021-09-24 3:54PM EDT2,810.0035.7033.7035.30-11.90-25.00%1715119.92%
GOOG211015P028150002021-09-24 3:54PM EDT2,815.0036.6035.0036.60-10.60-22.46%219619.67%
GOOG211015P028200002021-09-24 2:06PM EDT2,820.0041.7034.7038.10-7.30-14.90%155819.47%
GOOG211015P028250002021-09-24 3:54PM EDT2,825.0040.4036.3041.30-9.10-18.38%243919.89%
GOOG211015P028300002021-09-24 3:50PM EDT2,830.0039.9538.0042.90-10.95-21.51%185719.67%
GOOG211015P028350002021-09-24 2:06PM EDT2,835.0047.2839.8044.80-6.62-12.28%34819.54%
GOOG211015P028400002021-09-24 3:42PM EDT2,840.0043.5541.4046.70-11.15-20.38%231,55119.39%
GOOG211015P028450002021-09-24 3:54PM EDT2,845.0047.8043.4048.60-8.55-15.17%134819.20%
GOOG211015P028500002021-09-24 3:54PM EDT2,850.0049.9045.3050.50-11.10-18.20%3030219.00%
GOOG211015P029000002021-09-24 2:22PM EDT2,900.0081.2572.5074.80-9.45-10.42%449917.23%
GOOG211015P029500002021-09-24 10:06AM EDT2,950.00119.80103.50110.50-21.80-15.40%1012616.76%
GOOG211015P030000002021-09-24 10:08AM EDT3,000.00160.67146.00153.70-4.73-2.86%18017.12%
GOOG211015P030500002021-09-24 10:12AM EDT3,050.00208.10191.20204.30-8.18-3.78%1921.51%
GOOG211015P031000002021-09-02 12:31PM EDT3,100.00213.85238.60257.200.00-61627.63%
GOOG211015P031500002021-08-25 11:28AM EDT3,150.00304.08288.30306.700.00-101030.94%
GOOG211015P032000002021-09-20 12:03AM EDT3,200.00374.70337.70355.900.00--133.74%
GOOG211015P033500002021-09-21 11:25AM EDT3,350.00553.50487.00502.800.00-1239.61%
GOOG211015P034500002021-08-19 2:50PM EDT3,450.00719.40612.00628.800.00--162.67%
GOOG211015P035000002021-09-23 2:06PM EDT3,500.00659.90638.50653.100.00-1348.43%
GOOG211015P035500002021-08-25 5:22PM EDT3,550.00940.30687.00705.600.00--054.72%
GOOG211015P036000002021-08-17 11:12AM EDT3,600.00836.50762.00779.000.00--072.38%
GOOG211015P037000002021-08-19 2:42PM EDT3,700.00966.90862.00878.500.00--078.19%
GOOG211015P038000002021-09-23 10:06AM EDT3,800.00956.30937.00955.000.00-1066.75%
GOOG211015P039000002021-09-22 9:52AM EDT3,900.001,108.701,038.501,054.100.00-1069.96%
GOOG211015P040000002021-08-19 2:42PM EDT4,000.001,266.901,161.501,178.100.00-2094.22%
GOOG211015P041000002021-08-19 2:42PM EDT4,100.001,366.901,261.501,278.500.00--099.44%