U.S. markets close in 36 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,738.87-91.15 (-3.22%)
A partir del 3:24p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de noviembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG211119C012600002021-09-10 1:26PM EDT1,260.001,603.071,478.901,488.500.00-61198.40%
GOOG211119C012800002021-08-19 2:35PM EDT1,280.001,453.801,542.801,559.500.00--1186.08%
GOOG211119C013000002021-08-25 12:49PM EDT1,300.001,554.841,544.601,562.500.00--5197.13%
GOOG211119C013400002021-09-27 10:13AM EDT1,340.001,493.481,402.001,412.100.00-1299.38%
GOOG211119C013600002021-09-07 10:10AM EDT1,360.001,554.401,384.001,391.300.00-1298.74%
GOOG211119C013800002021-08-19 3:24PM EDT1,380.001,364.101,443.401,459.500.00--5171.17%
GOOG211119C014000002021-08-19 3:57PM EDT1,400.001,339.501,423.301,439.500.00--1168.25%
GOOG211119C014200002021-09-10 1:26PM EDT1,420.001,442.781,322.201,331.100.00-6691.37%
GOOG211119C014400002021-08-19 1:25PM EDT1,440.001,306.611,383.401,400.000.00--1162.79%
GOOG211119C014600002021-08-17 12:15PM EDT1,460.001,294.901,363.601,380.000.00--0160.09%
GOOG211119C015000002021-09-07 10:10AM EDT1,500.001,414.901,240.901,249.900.00-1282.10%
GOOG211119C015200002021-08-19 2:33PM EDT1,520.001,211.501,304.101,320.500.00--1152.31%
GOOG211119C015500002021-08-19 2:51PM EDT1,550.001,186.701,274.001,290.500.00--1148.36%
GOOG211119C015600002021-08-17 3:38PM EDT1,560.001,185.801,264.001,280.500.00--0147.07%
GOOG211119C015800002021-08-17 3:50PM EDT1,580.001,169.801,244.001,260.500.00--0144.52%
GOOG211119C016000002021-08-17 3:54PM EDT1,600.001,148.401,224.201,240.300.00--0142.00%
GOOG211119C016400002021-08-19 2:33PM EDT1,640.001,093.001,184.101,200.600.00--1137.09%
GOOG211119C016500002021-08-19 2:51PM EDT1,650.001,088.001,174.001,190.700.00--0135.87%
GOOG211119C016600002021-08-17 12:18PM EDT1,660.001,094.601,164.501,181.000.00--0134.86%
GOOG211119C017000002021-09-15 2:54PM EDT1,700.001,206.951,043.101,053.400.00-6871.40%
GOOG211119C017200002021-08-17 3:51PM EDT1,720.001,030.201,104.801,121.100.00--0127.80%
GOOG211119C017400002021-09-15 2:27PM EDT1,740.001,165.101,003.401,014.500.00-6769.35%
GOOG211119C017600002021-09-20 9:56AM EDT1,760.001,011.88989.60991.300.00-1269.74%
GOOG211119C017800002021-08-17 3:49PM EDT1,780.00968.801,045.601,061.700.00--0121.20%
GOOG211119C018000002021-08-23 9:44AM EDT1,800.001,000.241,046.801,064.000.00-23128.77%
GOOG211119C018200002021-09-28 10:21AM EDT1,820.00914.02926.80935.60-21.28-2.28%1166.09%
GOOG211119C018500002021-09-13 1:05PM EDT1,850.001,034.50893.80903.500.00-1260.95%
GOOG211119C018600002021-08-17 12:18PM EDT1,860.00897.90966.40983.000.00--1112.71%
GOOG211119C018800002021-08-17 3:51PM EDT1,880.00872.70946.90963.000.00-30110.62%
GOOG211119C019000002021-08-19 9:52AM EDT1,900.00825.70927.50943.500.00-14108.69%
GOOG211119C019200002021-08-17 3:54PM EDT1,920.00833.10907.60924.200.00--0106.70%
GOOG211119C019400002021-09-28 1:59PM EDT1,940.00791.49805.20817.20+5.19+0.66%4357.38%
GOOG211119C019500002021-09-28 1:59PM EDT1,950.00781.84795.60805.30-16.26-2.04%4055.92%
GOOG211119C019600002021-08-17 3:37PM EDT1,960.00792.00868.50884.800.00--0102.73%
GOOG211119C019800002021-08-17 12:18PM EDT1,980.00777.30848.40865.200.00--0100.67%
GOOG211119C020000002021-09-10 2:12PM EDT2,000.00855.00752.20758.400.00-12856.76%
GOOG211119C020400002021-08-19 10:23AM EDT2,040.00697.90789.70806.200.00--094.86%
GOOG211119C020500002021-09-17 2:48PM EDT2,050.00788.74702.70707.200.00-1352.89%
GOOG211119C020600002021-09-02 10:34AM EDT2,060.00852.50690.60697.300.00-15751.39%
GOOG211119C020800002021-08-19 10:23AM EDT2,080.00659.50750.60767.000.00--091.07%
GOOG211119C021000002021-09-15 3:06PM EDT2,100.00817.70649.50658.600.00-12651.96%
GOOG211119C021200002021-08-17 12:19PM EDT2,120.00642.90711.00728.000.00-1087.25%
GOOG211119C021400002021-08-17 3:54PM EDT2,140.00620.70692.10708.500.00--085.51%
GOOG211119C021500002021-09-17 11:27AM EDT2,150.00714.97600.60613.200.00-81451.18%
GOOG211119C021600002021-09-15 10:33AM EDT2,160.00707.60594.10601.100.00-242449.19%
GOOG211119C021800002021-08-18 11:46AM EDT2,180.00595.70653.10669.800.00--381.89%
GOOG211119C022000002021-09-22 3:43PM EDT2,200.00636.50557.20564.400.00-1648.15%
GOOG211119C022200002021-08-18 11:50AM EDT2,220.00556.10615.00631.400.00--278.49%
GOOG211119C022400002021-08-18 11:50AM EDT2,240.00537.40596.20612.000.00--276.80%
GOOG211119C022500002021-08-18 11:46AM EDT2,250.00528.90586.80602.500.00-6375.98%
GOOG211119C022600002021-08-18 11:46AM EDT2,260.00519.60577.00593.000.00-1475.10%
GOOG211119C022800002021-08-17 1:15PM EDT2,280.00486.60557.80574.000.00--073.40%
GOOG211119C023000002021-09-17 2:03PM EDT2,300.00543.50466.30469.500.00-1643.23%
GOOG211119C023200002021-08-25 5:33PM EDT2,320.00335.85537.60555.500.00--175.93%
GOOG211119C023400002021-08-25 5:33PM EDT2,340.00340.29518.50535.500.00---73.99%
GOOG211119C023500002021-09-17 10:15AM EDT2,350.00527.53414.60423.300.00-2441.08%
GOOG211119C023600002021-09-17 1:15PM EDT2,360.00503.00409.80414.900.00-1340.96%
GOOG211119C023800002021-09-20 12:14AM EDT2,380.00521.79386.80397.500.00--140.43%
GOOG211119C024000002021-09-28 11:10AM EDT2,400.00360.50372.80381.30-113.33-23.92%22140.29%
GOOG211119C024200002021-08-25 5:33PM EDT2,420.00306.50443.10460.700.00-4667.13%
GOOG211119C024400002021-08-27 3:39PM EDT2,440.00482.07335.00346.000.00-1938.70%
GOOG211119C024500002021-09-27 11:59AM EDT2,450.00400.60328.40336.200.00-11637.94%
GOOG211119C024600002021-08-31 12:43PM EDT2,460.00478.93320.40330.300.00-21238.49%
GOOG211119C024800002021-09-17 3:56PM EDT2,480.00380.00301.10311.100.00-12737.05%
GOOG211119C025000002021-09-28 1:07PM EDT2,500.00273.00289.90294.10-96.60-26.14%13736.28%
GOOG211119C025200002021-09-28 12:03PM EDT2,520.00254.50273.40276.70-117.50-31.59%12535.33%
GOOG211119C025400002021-08-20 11:48AM EDT2,540.00274.50325.10332.300.00-1053.64%
GOOG211119C025500002021-09-28 10:32AM EDT2,550.00235.10248.70251.60-143.50-37.90%6734.10%
GOOG211119C025600002021-09-28 2:51PM EDT2,560.00240.00241.60245.80-71.94-23.06%23034.38%
GOOG211119C025800002021-08-20 2:55PM EDT2,580.00252.40303.70317.600.00-2555.08%
GOOG211119C026000002021-09-28 12:44PM EDT2,600.00198.80210.50213.60-84.83-29.91%328532.74%
GOOG211119C026200002021-09-22 10:09AM EDT2,620.00250.00197.30200.300.00-22132.54%
GOOG211119C026400002021-09-23 9:40AM EDT2,640.00250.11181.80184.500.00-22031.59%
GOOG211119C026500002021-09-28 1:32PM EDT2,650.00167.92175.10179.70-76.23-31.22%52531.87%
GOOG211119C026600002021-09-20 11:42AM EDT2,660.00195.73170.20172.200.00-21531.44%
GOOG211119C026800002021-09-28 1:50PM EDT2,680.00146.82155.80159.70-77.25-34.48%5731.12%
GOOG211119C027000002021-09-28 2:43PM EDT2,700.00140.60142.80145.60-71.20-33.62%315730.30%
GOOG211119C027200002021-09-28 3:04PM EDT2,720.00130.00132.30134.40-49.80-27.70%103230.08%
GOOG211119C027400002021-09-28 2:27PM EDT2,740.00116.95120.80122.20-62.15-34.70%84129.49%
GOOG211119C027500002021-09-28 3:04PM EDT2,750.00113.00114.00116.80-43.70-27.89%977429.32%
GOOG211119C027550002021-09-28 2:36PM EDT2,755.00107.68111.90113.90-62.62-36.77%5329.18%
GOOG211119C027600002021-09-28 2:52PM EDT2,760.00109.76110.10112.50-53.74-32.87%306529.39%
GOOG211119C027650002021-09-28 2:51PM EDT2,765.00107.20106.70109.30-49.20-31.46%21829.15%
GOOG211119C027700002021-09-28 12:29PM EDT2,770.00100.70104.90106.90-45.20-30.98%33129.11%
GOOG211119C027750002021-09-28 12:20PM EDT2,775.0099.90102.30103.60-60.10-37.56%8628.84%
GOOG211119C027800002021-09-28 11:15AM EDT2,780.0091.1599.70101.70-48.85-34.89%35228.89%
GOOG211119C027850002021-09-28 10:20AM EDT2,785.0092.8096.1098.60-45.10-32.70%4728.65%
GOOG211119C027900002021-09-28 12:12PM EDT2,790.0094.1694.2095.90-35.14-27.18%2328.50%
GOOG211119C027950002021-09-28 10:51AM EDT2,795.0087.1492.4093.50-40.26-31.60%3328.41%
GOOG211119C028000002021-09-28 1:50PM EDT2,800.0083.5989.0091.40-45.56-35.28%9319328.39%
GOOG211119C028050002021-09-28 12:32PM EDT2,805.0083.7086.7089.00-49.41-37.12%1728.29%
GOOG211119C028100002021-09-28 9:30AM EDT2,810.0080.8084.7086.60-54.87-40.44%51828.18%
GOOG211119C028150002021-09-23 3:14PM EDT2,815.00127.2082.5084.400.00-1928.11%
GOOG211119C028200002021-09-28 11:57AM EDT2,820.0076.4681.0082.90-45.34-37.22%36728.20%
GOOG211119C028250002021-09-28 10:57AM EDT2,825.0073.7079.0080.60-40.60-35.52%311528.09%
GOOG211119C028300002021-09-28 2:31PM EDT2,830.0075.0976.3078.50-35.81-32.29%1136228.02%
GOOG211119C028350002021-09-27 11:48AM EDT2,835.00109.1073.8075.700.00-11327.76%
GOOG211119C028400002021-09-28 11:34AM EDT2,840.0066.5072.2073.70-43.90-39.76%35227.70%
GOOG211119C028450002021-09-28 2:48PM EDT2,845.0071.3070.2072.30-30.40-29.89%45027.78%
GOOG211119C028500002021-09-28 1:11PM EDT2,850.0063.5068.2069.70-38.23-37.58%5776427.55%
GOOG211119C028550002021-09-28 11:29AM EDT2,855.0062.2266.9067.90-37.94-37.88%81427.51%
GOOG211119C028600002021-09-28 10:53AM EDT2,860.0061.7965.0066.60-35.31-36.36%319827.59%
GOOG211119C028650002021-09-24 3:38PM EDT2,865.00107.9062.6064.400.00-1527.43%
GOOG211119C028700002021-09-27 3:29PM EDT2,870.0091.6061.3062.900.00-112027.45%
GOOG211119C028750002021-09-24 2:55PM EDT2,875.0097.5059.6060.800.00-22127.30%
GOOG211119C028800002021-09-28 11:57AM EDT2,880.0054.8457.4058.80-35.61-39.37%96427.17%
GOOG211119C028850002021-09-24 2:55PM EDT2,885.0092.5056.1057.700.00-121527.26%
GOOG211119C028900002021-09-28 11:54AM EDT2,890.0050.5054.5055.80-31.84-38.67%12027.14%
GOOG211119C028950002021-09-28 10:14AM EDT2,895.0050.4052.8054.50-37.30-42.53%1227.17%
GOOG211119C029000002021-09-28 2:54PM EDT2,900.0050.5051.3052.90-24.50-32.67%3018927.11%
GOOG211119C029050002021-09-28 10:47AM EDT2,905.0047.9749.7051.10-27.03-36.04%1726.98%
GOOG211119C029100002021-09-28 10:42AM EDT2,910.0046.3348.3049.90-34.37-42.59%12427.02%
GOOG211119C029150002021-09-24 2:56PM EDT2,915.0078.8046.3048.000.00-1926.85%
GOOG211119C029200002021-09-28 10:20AM EDT2,920.0043.1944.8046.20-25.41-37.04%66926.69%
GOOG211119C029250002021-09-28 9:50AM EDT2,925.0045.4043.9045.10-30.20-39.95%27626.73%
GOOG211119C029300002021-09-27 10:10AM EDT2,930.0065.5842.6044.200.00-1426.82%
GOOG211119C029350002021-09-24 3:15PM EDT2,935.0071.3041.3042.400.00-1226.63%
GOOG211119C029400002021-09-28 11:57AM EDT2,940.0038.7739.5041.10-23.13-37.37%35726.59%
GOOG211119C029450002021-09-27 3:11PM EDT2,945.0059.8538.7040.000.00-1626.60%
GOOG211119C029500002021-09-28 2:31PM EDT2,950.0037.9137.5038.80-19.04-33.43%2231126.56%
GOOG211119C029550002021-09-27 1:52PM EDT2,955.0057.0036.3037.400.00-3426.46%
GOOG211119C029600002021-09-28 3:00PM EDT2,960.0035.3034.7036.40-18.23-34.06%67226.48%
GOOG211119C029650002021-09-27 1:46PM EDT2,965.0053.1033.7035.000.00-1226.36%
GOOG211119C029700002021-09-28 12:13PM EDT2,970.0033.7332.7034.00-18.17-35.01%1426.35%
GOOG211119C029750002021-09-28 1:55PM EDT2,975.0030.5031.6033.50-19.70-39.24%2526.50%
GOOG211119C029800002021-09-28 3:01PM EDT2,980.0031.1830.5031.80-17.42-35.84%415826.26%
GOOG211119C030000002021-09-28 2:53PM EDT3,000.0027.8426.6028.40-14.86-34.80%7169226.31%
GOOG211119C030500002021-09-28 3:05PM EDT3,050.0019.8019.2020.40-8.70-30.53%2021126.09%
GOOG211119C031000002021-09-28 2:52PM EDT3,100.0014.4613.6015.00-5.44-27.34%3118926.20%
GOOG211119C031500002021-09-28 1:03PM EDT3,150.009.809.6011.00-4.80-32.88%1940426.36%
GOOG211119C032000002021-09-28 3:02PM EDT3,200.007.407.008.10-2.90-28.16%1915526.59%
GOOG211119C032500002021-09-28 2:09PM EDT3,250.005.554.906.10-1.75-23.97%96726.97%
GOOG211119C033000002021-09-28 3:02PM EDT3,300.004.003.504.60-1.00-20.00%128727.35%
GOOG211119C033500002021-09-28 11:48AM EDT3,350.003.002.553.50-1.67-35.76%54827.76%
GOOG211119C034000002021-09-24 3:44PM EDT3,400.003.611.852.750.00-78028.29%
GOOG211119C034500002021-09-27 1:01PM EDT3,450.002.101.252.300.00-55629.07%
GOOG211119C035000002021-09-28 1:39PM EDT3,500.001.700.752.10-0.50-22.73%49730.17%
GOOG211119C036000002021-09-22 1:07PM EDT3,600.001.380.251.55-0.37-21.14%17431.71%
GOOG211119C037000002021-09-13 12:40PM EDT3,700.002.900.051.350.00-16733.80%
GOOG211119C038000002021-09-28 2:32PM EDT3,800.000.630.001.15-0.59-48.36%1086335.64%
GOOG211119C039000002021-09-28 2:55PM EDT3,900.000.500.001.00-0.05-9.09%5110637.44%
GOOG211119C040000002021-09-28 3:05PM EDT4,000.000.400.000.90-0.26-39.39%1947139.27%
GOOG211119C041000002021-09-28 1:55PM EDT4,100.000.760.000.80+0.26+52.00%16928940.96%
GOOG211119C042000002021-09-28 2:34PM EDT4,200.000.360.000.70-0.32-47.06%3187442.47%
GOOG211119C043000002021-09-27 10:25AM EDT4,300.000.360.000.650.00-129344.15%
Ponepor19 de noviembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG211119P012600002021-09-28 11:15AM EDT1,260.000.560.050.90+0.06+12.00%912474.22%
GOOG211119P012800002021-09-15 3:04PM EDT1,280.000.350.100.950.00-206773.54%
GOOG211119P013000002021-09-21 9:34AM EDT1,300.000.880.151.000.00-485972.80%
GOOG211119P013200002021-08-25 5:22PM EDT1,320.002.380.002.550.00-3212277.92%
GOOG211119P013400002021-09-28 1:59PM EDT1,340.000.750.201.10+0.01+1.35%47070.92%
GOOG211119P013600002021-09-28 10:51AM EDT1,360.000.710.251.20+0.11+18.33%12770.36%
GOOG211119P013800002021-09-16 9:30AM EDT1,380.001.130.301.250.00-34269.48%
GOOG211119P014000002021-09-28 9:35AM EDT1,400.000.670.351.30+0.11+19.64%45868.60%
GOOG211119P014200002021-09-13 3:25PM EDT1,420.001.420.401.400.00-12067.90%
GOOG211119P014400002021-09-20 1:14PM EDT1,440.001.560.451.500.00-42167.16%
GOOG211119P014600002021-09-13 9:55AM EDT1,460.002.090.551.550.00-151666.39%
GOOG211119P014800002021-09-28 9:37AM EDT1,480.000.980.601.65+0.08+8.89%55365.60%
GOOG211119P015000002021-09-28 11:55AM EDT1,500.001.050.651.15+0.15+16.67%413462.65%
GOOG211119P015100002021-09-24 3:14PM EDT1,510.001.040.701.850.00-2264.58%
GOOG211119P015200002021-09-01 1:51PM EDT1,520.000.900.751.900.00-506864.22%
GOOG211119P015400002021-09-17 1:50PM EDT1,540.001.500.802.000.00-610463.34%
GOOG211119P015500002021-08-17 9:49AM EDT1,550.002.250.005.500.00-6068.48%
GOOG211119P015600002021-08-26 12:40PM EDT1,560.002.140.101.600.00-203958.50%
GOOG211119P015800002021-09-02 2:18PM EDT1,580.001.800.952.200.00-6661.66%
GOOG211119P016000002021-09-28 10:17AM EDT1,600.001.471.002.25-0.06-3.92%23560.61%
GOOG211119P016200002021-09-20 1:15PM EDT1,620.002.801.102.500.00-1460.13%
GOOG211119P016400002021-09-16 11:10AM EDT1,640.001.631.202.650.00-243059.38%
GOOG211119P016500002021-08-25 5:22PM EDT1,650.006.500.953.600.00-2560.08%
GOOG211119P016600002021-09-20 12:03AM EDT1,660.001.801.302.750.00--1258.50%
GOOG211119P016800002021-09-16 11:07AM EDT1,680.001.911.402.950.00-4357.80%
GOOG211119P017000002021-09-16 11:07AM EDT1,700.002.051.503.100.00-54056.98%
GOOG211119P017200002021-09-20 12:28PM EDT1,720.004.601.603.300.00-44356.21%
GOOG211119P017300002021-09-21 3:53PM EDT1,730.003.601.703.400.00--155.91%
GOOG211119P017400002021-09-22 11:15AM EDT1,740.003.301.803.500.00-3755.59%
GOOG211119P017500002021-09-28 11:17AM EDT1,750.002.922.053.50+1.36+87.18%29755.32%
GOOG211119P017600002021-09-27 11:19AM EDT1,760.001.781.903.700.00-110154.77%
GOOG211119P017800002021-09-20 12:03AM EDT1,780.002.442.103.900.00--654.07%
GOOG211119P018000002021-09-28 2:31PM EDT1,800.003.572.354.00-0.63-15.00%12753.28%
GOOG211119P018200002021-08-25 5:22PM EDT1,820.005.031.703.000.00-2351.60%
GOOG211119P018300002021-09-23 1:26PM EDT1,830.002.902.904.300.00--352.43%
GOOG211119P018400002021-09-27 3:23PM EDT1,840.002.153.004.400.00-11152.03%
GOOG211119P018500002021-08-25 5:22PM EDT1,850.006.971.953.300.00--2250.50%
GOOG211119P018600002021-09-17 11:51AM EDT1,860.003.503.204.600.00-51551.22%
GOOG211119P018800002021-09-10 1:11PM EDT1,880.003.903.505.000.00-2750.68%
GOOG211119P019000002021-09-28 10:11AM EDT1,900.004.003.905.20-1.90-32.20%28851.14%
GOOG211119P019200002021-08-25 5:22PM EDT1,920.0010.202.504.000.00-3447.73%
GOOG211119P019400002021-08-25 5:22PM EDT1,940.0010.802.654.300.00-51547.08%
GOOG211119P019500002021-09-17 2:03PM EDT1,950.005.004.806.200.00-11049.52%
GOOG211119P019600002021-08-30 11:31AM EDT1,960.004.305.006.400.00-11249.17%
GOOG211119P019800002021-09-20 12:30PM EDT1,980.008.255.406.900.00-11048.58%
GOOG211119P020000002021-09-28 11:47AM EDT2,000.008.005.907.30+3.82+91.39%26947.81%
GOOG211119P020200002021-08-30 10:13AM EDT2,020.005.556.407.800.00-1447.14%
GOOG211119P020400002021-08-20 11:25AM EDT2,040.0011.805.707.400.00-2645.40%
GOOG211119P020500002021-09-28 10:12AM EDT2,050.007.407.208.60-1.90-20.43%11246.12%
GOOG211119P020600002021-08-27 11:42AM EDT2,060.007.117.509.000.00-2245.90%
GOOG211119P020800002021-09-23 12:04PM EDT2,080.009.108.209.60+2.20+31.88%4345.22%
GOOG211119P021000002021-09-28 3:01PM EDT2,100.0011.008.9010.30+4.50+69.23%191344.59%
GOOG211119P021200002021-09-24 10:37AM EDT2,120.006.709.5010.800.00-93443.75%
GOOG211119P021400002021-09-28 1:17PM EDT2,140.0013.2010.4011.80+6.05+84.62%65643.30%
GOOG211119P021500002021-09-24 2:22PM EDT2,150.007.8410.7012.100.00-107942.89%
GOOG211119P021600002021-09-28 12:59PM EDT2,160.0014.4011.1012.50+6.64+85.57%92442.55%
GOOG211119P021800002021-09-28 12:58PM EDT2,180.0015.4012.0013.20+7.90+105.33%102341.77%
GOOG211119P022000002021-09-28 3:07PM EDT2,200.0013.6013.0014.40+5.78+73.91%583841.32%
GOOG211119P022200002021-09-28 3:07PM EDT2,220.0014.6013.9015.20+5.60+62.22%214040.52%
GOOG211119P022400002021-09-28 11:08AM EDT2,240.0017.8015.1016.60+8.30+87.37%42540.09%
GOOG211119P022500002021-09-27 3:43PM EDT2,250.009.8015.5016.900.00-33239.59%
GOOG211119P022600002021-09-28 10:33AM EDT2,260.0018.2016.2017.90+8.00+78.43%12639.52%
GOOG211119P022800002021-09-28 1:43PM EDT2,280.0020.8017.5019.10+9.80+89.09%42238.84%
GOOG211119P023000002021-09-28 2:53PM EDT2,300.0020.5518.9020.40+8.91+76.55%3611738.16%
GOOG211119P023200002021-09-28 2:40PM EDT2,320.0024.0020.4021.80+11.30+88.98%34037.49%
GOOG211119P023400002021-09-28 12:11PM EDT2,340.0026.4022.0023.70+12.70+92.70%105337.02%
GOOG211119P023500002021-09-28 1:12PM EDT2,350.0028.4022.8024.30+14.30+101.42%76436.58%
GOOG211119P023600002021-09-28 10:57AM EDT2,360.0027.9024.0025.30+13.10+88.51%185836.33%
GOOG211119P023800002021-09-28 12:57PM EDT2,380.0032.1626.1027.50+16.56+106.15%128835.85%
GOOG211119P024000002021-09-28 2:35PM EDT2,400.0032.4027.8029.60+15.40+90.59%3110335.26%
GOOG211119P024200002021-09-28 10:20AM EDT2,420.0032.7030.5032.00+14.50+79.67%16034.73%
GOOG211119P024400002021-09-28 1:34PM EDT2,440.0038.8833.1034.60+19.28+98.37%35234.19%
GOOG211119P024500002021-09-28 2:35PM EDT2,450.0039.6034.0035.70+19.20+94.12%273533.82%
GOOG211119P024600002021-09-28 1:34PM EDT2,460.0041.9435.5037.00+20.74+97.83%46733.51%
GOOG211119P024800002021-09-28 12:21PM EDT2,480.0044.6538.8040.00+21.65+94.13%56532.98%
GOOG211119P025000002021-09-28 3:01PM EDT2,500.0045.2542.2043.80+20.35+81.73%3613332.62%
GOOG211119P025200002021-09-28 11:22AM EDT2,520.0053.8045.3046.80+26.80+99.26%23431.92%
GOOG211119P025400002021-09-28 1:28PM EDT2,540.0056.9549.1051.20+27.55+93.71%207731.58%
GOOG211119P025500002021-09-28 2:42PM EDT2,550.0059.6751.2052.80+28.97+94.36%528331.18%
GOOG211119P025600002021-09-28 2:00PM EDT2,560.0064.1053.9055.70+31.90+99.07%43431.16%
GOOG211119P025800002021-09-28 1:09PM EDT2,580.0070.8158.7060.30+35.91+102.89%11624230.67%
GOOG211119P026000002021-09-28 2:47PM EDT2,600.0069.1863.0064.60+30.38+78.30%1492,70830.00%
GOOG211119P026200002021-09-28 2:11PM EDT2,620.0082.3068.4070.50+40.20+95.49%108529.67%
GOOG211119P026400002021-09-28 12:57PM EDT2,640.0090.0076.0076.80+43.42+93.22%56829.32%
GOOG211119P026500002021-09-28 3:07PM EDT2,650.0079.2077.9079.50+30.30+61.96%5017228.99%
GOOG211119P026600002021-09-28 2:47PM EDT2,660.0087.4080.5083.20+37.80+76.21%295728.89%
GOOG211119P026800002021-09-28 11:09AM EDT2,680.00102.9387.3089.10+46.80+83.38%6112428.22%
GOOG211119P027000002021-09-28 2:59PM EDT2,700.0098.4895.6098.10+37.25+60.84%12018128.20%
GOOG211119P027200002021-09-28 2:25PM EDT2,720.00113.80103.20105.80+48.82+75.13%6413427.73%
GOOG211119P027400002021-09-28 12:55PM EDT2,740.00130.20111.80114.20+58.17+80.76%712627.30%
GOOG211119P027500002021-09-28 2:59PM EDT2,750.00119.74115.40117.40+44.56+59.27%6111926.80%
GOOG211119P027550002021-09-28 12:12PM EDT2,755.00130.30118.10120.80+54.10+71.00%23926.97%
GOOG211119P027600002021-09-28 12:13PM EDT2,760.00130.90120.80123.40+56.40+75.70%27826.94%
GOOG211119P027650002021-09-24 3:48PM EDT2,765.0076.00123.20125.700.00-15926.82%
GOOG211119P027700002021-09-28 9:39AM EDT2,770.00110.97124.30126.80+28.57+34.67%45926.41%
GOOG211119P027750002021-09-27 2:27PM EDT2,775.00107.22128.30130.70+25.42+31.08%41826.67%
GOOG211119P027800002021-09-28 10:02AM EDT2,780.00126.47131.00133.20+40.47+47.06%88626.58%
GOOG211119P027850002021-09-28 9:49AM EDT2,785.00124.93133.30135.80+38.23+44.09%41426.51%
GOOG211119P027900002021-09-28 9:49AM EDT2,790.00127.38135.80138.40+40.58+46.75%4626.42%
GOOG211119P027950002021-09-27 2:47PM EDT2,795.0090.70138.50141.200.00-2726.38%
GOOG211119P028000002021-09-28 2:53PM EDT2,800.00146.55141.00143.60+52.97+56.60%2117126.23%
GOOG211119P028050002021-09-28 11:15AM EDT2,805.00165.25143.70146.40+72.55+78.26%21226.17%
GOOG211119P028100002021-09-27 1:22PM EDT2,810.0097.40146.10149.200.00-6726.10%
GOOG211119P028150002021-09-24 3:54PM EDT2,815.0096.60149.20152.200.00-1326.07%
GOOG211119P028200002021-09-28 12:11PM EDT2,820.00163.99152.10154.70+63.39+63.01%514525.91%
GOOG211119P028250002021-09-28 9:49AM EDT2,825.00146.10153.20156.10+46.10+46.10%11025.46%
GOOG211119P028300002021-09-28 9:35AM EDT2,830.00139.60156.10160.10+30.20+27.61%21525.65%
GOOG211119P028350002021-09-27 12:34PM EDT2,835.00111.65160.20161.700.00-2425.23%
GOOG211119P028400002021-09-28 12:11PM EDT2,840.00175.92163.40166.10+66.62+60.95%212925.51%
GOOG211119P028450002021-09-27 10:48AM EDT2,845.00111.70166.30169.500.00-21925.53%
GOOG211119P028500002021-09-28 12:00PM EDT2,850.00189.90169.70172.50+74.60+64.70%1176525.43%
GOOG211119P028550002021-09-27 10:44AM EDT2,855.00116.70170.90175.600.00-74025.36%
GOOG211119P028600002021-09-28 11:56AM EDT2,860.00195.90176.10178.80+76.20+63.66%114525.29%
GOOG211119P028650002021-09-24 3:27PM EDT2,865.00116.75177.30180.200.00-202524.75%
GOOG211119P028700002021-09-20 12:03AM EDT2,870.00119.23182.20184.400.00--324.93%
GOOG211119P028800002021-09-22 1:32PM EDT2,880.00149.30188.80192.000.00-64325.06%
GOOG211119P028850002021-09-27 3:32PM EDT2,885.00132.40191.20194.000.00-1624.63%
GOOG211119P028900002021-09-28 12:32PM EDT2,890.00212.40195.50198.70+78.30+58.39%2224.92%
GOOG211119P028950002021-09-20 12:03AM EDT2,895.00135.00197.60202.100.00--4024.84%
GOOG211119P029000002021-09-28 12:37PM EDT2,900.00221.40202.50204.20+78.40+54.83%111,32424.39%
GOOG211119P029200002021-09-10 3:54PM EDT2,920.00168.29214.40219.500.00-42324.44%
GOOG211119P029300002021-09-20 12:03AM EDT2,930.00135.80223.60225.600.00--123.94%
GOOG211119P029400002021-09-08 12:44PM EDT2,940.00144.36229.70233.800.00-41724.04%
GOOG211119P029500002021-09-17 11:57AM EDT2,950.00173.00237.50240.800.00-404623.72%
GOOG211119P029600002021-09-10 12:29PM EDT2,960.00173.30244.10247.400.00-10523.20%
GOOG211119P029800002021-09-10 12:29PM EDT2,980.00182.90259.80265.500.00-11323.73%
GOOG211119P030000002021-09-28 12:57PM EDT3,000.00306.06275.70281.60+129.66+73.50%22623.43%
GOOG211119P030500002021-09-13 9:35AM EDT3,050.00225.20316.70323.300.00-1322.40%
GOOG211119P031000002021-09-24 10:27AM EDT3,100.00274.60359.90366.000.00-2820.04%
GOOG211119P031500002021-08-25 5:22PM EDT3,150.00631.00302.50315.700.00--20.00%
GOOG211119P032000002021-08-31 3:12PM EDT3,200.00312.00454.00461.900.00-1317.99%
GOOG211119P032500002021-08-17 1:29PM EDT3,250.00514.00424.80437.900.00-100.00%
GOOG211119P033000002021-08-23 11:32AM EDT3,300.00476.40442.00459.400.00--10.00%
GOOG211119P034000002021-09-20 9:30AM EDT3,400.00631.40651.10654.500.00-130.00%
GOOG211119P034500002021-08-25 5:22PM EDT3,450.00701.50589.00605.000.00--10.00%
GOOG211119P035000002021-08-17 9:36AM EDT3,500.00740.60664.00680.300.00-100.00%
GOOG211119P036000002021-09-20 12:03AM EDT3,600.00754.35847.30859.800.00--10.00%
GOOG211119P038000002021-09-07 10:12AM EDT3,800.00889.781,049.001,053.500.00-400.00%
GOOG211119P039000002021-08-17 1:19PM EDT3,900.001,160.601,062.001,079.000.00-100.00%
GOOG211119P040000002021-08-19 9:50AM EDT4,000.001,281.301,162.001,178.200.00-220.00%
GOOG211119P041000002021-08-19 12:00PM EDT4,100.001,356.101,262.001,278.600.00--00.00%