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
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG220617C007000002021-08-30 3:03PM EDT700.002,209.302,145.002,163.700.00-120766.44%
GOOG220617C007200002021-08-23 2:44PM EDT720.002,117.902,125.002,142.400.00-212861.56%
GOOG220617C007400002021-08-25 5:33PM EDT740.002,013.892,105.002,122.500.00-211260.68%
GOOG220617C007600002021-08-25 5:33PM EDT760.001,974.242,084.802,102.800.00-449559.81%
GOOG220617C007800002021-09-10 12:49PM EDT780.002,088.112,065.502,083.100.00-212161.22%
GOOG220617C008000002021-09-07 10:48AM EDT800.002,113.182,045.102,063.100.00-29559.14%
GOOG220617C008200002021-08-26 2:14PM EDT820.002,031.312,026.002,043.400.00-108160.53%
GOOG220617C008400002021-09-07 3:18PM EDT840.002,068.352,006.002,023.800.00-25960.10%
GOOG220617C008600002021-09-07 3:39PM EDT860.002,050.851,985.602,003.400.00-64157.56%
GOOG220617C008800002021-09-09 11:40AM EDT880.002,025.631,966.501,983.600.00-24358.38%
GOOG220617C009000002021-09-08 11:15AM EDT900.001,996.801,946.501,963.900.00-64157.76%
GOOG220617C009200002021-09-08 11:13AM EDT920.001,975.501,926.501,944.400.00-64457.42%
GOOG220617C009400002021-09-08 11:14AM EDT940.001,956.551,907.001,924.400.00-43357.02%
GOOG220617C009600002021-09-07 2:56PM EDT960.001,950.731,887.001,904.600.00-21956.24%
GOOG220617C009800002021-08-26 12:04PM EDT980.001,880.441,867.001,884.800.00-82155.46%
GOOG220617C010000002021-08-26 12:57PM EDT1,000.001,858.921,847.501,865.000.00-102255.25%
GOOG220617C010200002021-08-26 12:55PM EDT1,020.001,838.651,827.501,845.200.00-62054.47%
GOOG220617C010400002021-08-26 12:56PM EDT1,040.001,819.081,808.001,825.600.00-61454.38%
GOOG220617C010600002021-08-26 12:59PM EDT1,060.001,800.151,788.001,805.500.00-61053.32%
GOOG220617C010800002021-08-26 11:54AM EDT1,080.001,775.051,768.501,785.900.00-41153.18%
GOOG220617C011000002021-08-26 12:07PM EDT1,100.001,760.051,748.501,765.400.00-22451.81%
GOOG220617C011200002021-08-26 1:04PM EDT1,120.001,737.741,729.001,746.200.00-21551.96%
GOOG220617C011400002021-08-23 1:08PM EDT1,140.001,705.371,709.001,726.400.00-81751.20%
GOOG220617C011600002021-08-23 2:30PM EDT1,160.001,680.901,689.201,706.800.00-101750.74%
GOOG220617C011800002021-08-26 1:19PM EDT1,180.001,682.351,670.001,687.600.00-41250.94%
GOOG220617C012000002021-08-31 2:27PM EDT1,200.001,725.361,650.001,666.900.00-23257.84%
GOOG220617C012200002021-08-26 3:36PM EDT1,220.001,634.301,630.501,648.600.00-141750.07%
GOOG220617C012400002021-08-26 1:52PM EDT1,240.001,619.431,610.601,628.600.00-101257.09%
GOOG220617C012600002021-08-26 1:53PM EDT1,260.001,600.181,590.601,608.900.00-101356.31%
GOOG220617C012800002021-08-26 1:54PM EDT1,280.001,581.701,571.501,589.200.00-101255.54%
GOOG220617C013000002021-09-17 11:16AM EDT1,300.001,561.581,551.801,568.800.00-12954.32%
GOOG220617C013100002021-08-25 5:33PM EDT1,310.00572.251,541.501,559.800.00-1154.49%
GOOG220617C013200002021-08-26 3:59PM EDT1,320.001,533.001,532.201,550.000.00-111654.15%
GOOG220617C013300002021-08-24 11:11AM EDT1,330.001,531.741,522.001,540.000.00-21353.68%
GOOG220617C013400002021-08-26 1:45PM EDT1,340.001,521.651,512.701,530.400.00-8853.46%
GOOG220617C013500002021-09-13 9:30AM EDT1,350.001,521.011,503.401,520.700.00-11353.17%
GOOG220617C013600002021-08-30 10:42AM EDT1,360.001,569.991,493.501,511.000.00-11252.89%
GOOG220617C013700002021-08-23 12:33PM EDT1,370.001,480.911,483.301,500.900.00-4352.37%
GOOG220617C013800002021-08-26 1:48PM EDT1,380.001,481.251,473.601,491.300.00-6752.15%
GOOG220617C013900002021-08-25 5:33PM EDT1,390.00747.871,464.301,481.700.00-1251.92%
GOOG220617C014000002021-08-26 1:30PM EDT1,400.001,465.151,454.401,471.900.00-41551.58%
GOOG220617C014100002021-08-25 5:33PM EDT1,410.00895.531,444.901,461.500.00-1650.91%
GOOG220617C014200002021-09-13 10:02AM EDT1,420.001,440.001,434.801,452.600.00-2651.06%
GOOG220617C014300002021-08-25 5:33PM EDT1,430.00720.251,425.101,442.800.00-1150.72%
GOOG220617C014400002021-08-18 3:37PM EDT1,440.001,323.101,394.901,410.300.00-5220.00%
GOOG220617C014500002021-08-25 5:33PM EDT1,450.001,001.001,405.901,423.300.00-1250.10%
GOOG220617C014600002021-08-25 5:33PM EDT1,460.00699.591,396.001,413.200.00-1149.60%
GOOG220617C014700002021-08-25 5:33PM EDT1,470.00442.001,386.301,403.600.00-1249.37%
GOOG220617C014800002021-08-25 5:33PM EDT1,480.00896.351,376.601,393.900.00-1549.09%
GOOG220617C014900002021-08-25 5:33PM EDT1,490.001,050.301,366.901,384.600.00-101049.00%
GOOG220617C015000002021-09-10 10:33AM EDT1,500.001,300.001,357.301,375.300.00-25048.90%
GOOG220617C015100002021-08-25 5:33PM EDT1,510.00773.851,347.601,364.900.00-1648.28%
GOOG220617C015200002021-08-25 5:33PM EDT1,520.00810.001,337.201,355.500.00-1548.13%
GOOG220617C015300002021-08-18 3:37PM EDT1,530.001,236.601,307.701,323.200.00-1026.62%
GOOG220617C015400002021-08-25 5:33PM EDT1,540.00932.751,318.501,336.000.00-1147.50%
GOOG220617C015500002021-09-09 10:36AM EDT1,550.001,374.061,308.501,326.900.00-11047.48%
GOOG220617C015600002021-08-25 5:33PM EDT1,560.00592.091,299.001,317.000.00-3447.10%
GOOG220617C015700002021-08-25 5:33PM EDT1,570.00766.651,289.901,307.100.00-1246.72%
GOOG220617C015800002021-08-25 5:33PM EDT1,580.00962.491,280.301,297.900.00-21046.65%
GOOG220617C015900002021-08-25 5:33PM EDT1,590.00635.551,270.701,288.100.00-2546.31%
GOOG220617C016000002021-08-18 1:53PM EDT1,600.001,179.901,240.501,256.300.00-10032.00%
GOOG220617C016200002021-08-25 5:33PM EDT1,620.00852.371,242.001,259.800.00-1245.75%
GOOG220617C016400002021-08-25 5:33PM EDT1,640.00835.501,222.901,240.100.00-11145.04%
GOOG220617C016600002021-08-25 5:33PM EDT1,660.00900.001,203.901,221.600.00-101744.79%
GOOG220617C016800002021-08-25 5:33PM EDT1,680.00494.861,184.901,202.100.00-1944.15%
GOOG220617C017000002021-08-25 5:33PM EDT1,700.001,076.361,164.701,183.600.00-12143.87%
GOOG220617C017200002021-08-25 5:33PM EDT1,720.00611.791,147.001,164.300.00-11543.30%
GOOG220617C017400002021-09-03 2:47PM EDT1,740.001,185.131,128.101,145.500.00-21342.89%
GOOG220617C017600002021-08-25 5:33PM EDT1,760.00790.001,109.301,126.300.00-11142.35%
GOOG220617C017800002021-08-25 5:33PM EDT1,780.00633.601,090.501,107.500.00-1841.93%
GOOG220617C018000002021-09-03 2:20PM EDT1,800.001,130.171,071.701,088.900.00-413941.56%
GOOG220617C018200002021-09-21 12:31PM EDT1,820.001,020.701,053.101,070.400.00-21441.21%
GOOG220617C018400002021-08-25 5:33PM EDT1,840.00570.001,034.401,051.800.00-21040.82%
GOOG220617C018600002021-08-25 5:33PM EDT1,860.00637.001,015.801,033.300.00-21040.45%
GOOG220617C018800002021-08-25 5:33PM EDT1,880.00679.74996.101,014.200.00-1339.90%
GOOG220617C019000002021-09-20 3:57PM EDT1,900.00925.62977.50995.900.00-44139.56%
GOOG220617C019200002021-09-20 1:55PM EDT1,920.00889.95959.80975.700.00-1738.72%
GOOG220617C019400002021-09-20 2:19PM EDT1,940.00861.55941.00958.800.00-11638.73%
GOOG220617C019600002021-09-20 2:19PM EDT1,960.00843.80922.20940.200.00-12238.28%
GOOG220617C019800002021-08-31 1:38PM EDT1,980.00968.42904.10920.700.00-11437.61%
GOOG220617C020000002021-09-15 3:47PM EDT2,000.00944.10886.90903.900.00-315437.58%
GOOG220617C020500002021-08-26 10:19AM EDT2,050.00859.94841.30859.000.00-11036.74%
GOOG220617C021000002021-09-10 11:55AM EDT2,100.00814.73799.50812.100.00-115535.41%
GOOG220617C021500002021-08-23 11:14AM EDT2,150.00748.00755.90768.400.00-21334.67%
GOOG220617C022000002021-09-20 3:57PM EDT2,200.00667.12713.00725.500.00-214933.98%
GOOG220617C022500002021-09-08 9:54AM EDT2,250.00725.96668.00683.300.00-12633.30%
GOOG220617C023000002021-09-20 11:31AM EDT2,300.00575.00630.30641.900.00-19632.65%
GOOG220617C023500002021-09-20 11:05AM EDT2,350.00534.90589.40601.600.00-53432.05%
GOOG220617C024000002021-09-23 2:36PM EDT2,400.00553.00550.00563.100.00-120031.59%
GOOG220617C024500002021-09-23 1:39PM EDT2,450.00513.00512.00528.000.00-14131.44%
GOOG220617C025000002021-09-20 10:13AM EDT2,500.00422.00475.20491.000.00-18930.90%
GOOG220617C025500002021-09-22 10:45AM EDT2,550.00419.05439.50451.500.00-24229.94%
GOOG220617C026000002021-09-22 10:12AM EDT2,600.00381.30405.30414.500.00-156329.17%
GOOG220617C026500002021-09-22 3:32PM EDT2,650.00358.90369.50381.600.00-105528.75%
GOOG220617C027000002021-09-22 3:54PM EDT2,700.00329.10341.50351.000.00-2046528.44%
GOOG220617C027500002021-09-22 3:54PM EDT2,750.00301.40307.10320.400.00-54427.98%
GOOG220617C028000002021-09-23 3:33PM EDT2,800.00283.00279.30292.500.00-411727.67%
GOOG220617C028500002021-09-24 3:40PM EDT2,850.00264.15252.80266.10+8.05+3.14%210427.37%
GOOG220617C029000002021-09-24 12:27PM EDT2,900.00238.00227.70241.10+4.90+2.10%110327.06%
GOOG220617C029500002021-09-24 3:05PM EDT2,950.00213.80210.40217.90+2.91+1.38%6514226.79%
GOOG220617C030000002021-09-24 3:40PM EDT3,000.00194.15187.60195.80+4.50+2.37%214926.49%
GOOG220617C030500002021-09-23 2:04PM EDT3,050.00169.05164.70176.200.00-35326.29%
GOOG220617C031000002021-09-22 3:05PM EDT3,100.00142.20151.50157.700.00-1412526.06%
GOOG220617C031500002021-09-23 12:37PM EDT3,150.00136.30134.90140.900.00-43825.87%
GOOG220617C032000002021-09-24 12:06PM EDT3,200.00123.55118.10125.70+11.15+9.92%212325.71%
GOOG220617C032500002021-09-23 11:20AM EDT3,250.00106.50106.30111.600.00-15425.54%
GOOG220617C033000002021-09-23 11:01AM EDT3,300.0095.4091.2098.900.00-553225.39%
GOOG220617C033500002021-09-22 1:08PM EDT3,350.0079.0080.7087.300.00-34525.23%
GOOG220617C034000002021-09-24 11:10AM EDT3,400.0073.3073.0077.40-0.34-0.46%212225.16%
GOOG220617C034500002021-09-22 11:54AM EDT3,450.0063.0063.7068.600.00-11625.11%
GOOG220617C035000002021-09-23 12:09PM EDT3,500.0058.9054.8060.300.00-112925.00%
GOOG220617C035500002021-09-21 11:14AM EDT3,550.0049.7049.0053.100.00-29424.94%
GOOG220617C036000002021-09-13 9:57AM EDT3,600.0052.2043.0046.600.00-272024.86%
GOOG220617C037000002021-09-13 2:17PM EDT3,700.0040.5832.7036.700.00-426124.93%
GOOG220617C038000002021-09-23 12:51PM EDT3,800.0026.7025.2028.800.00-243324.99%
GOOG220617C039000002021-09-24 10:18AM EDT3,900.0021.6017.0022.80+0.60+2.86%621325.13%
GOOG220617C040000002021-09-24 12:15PM EDT4,000.0016.9015.2018.30+0.38+2.30%245425.34%
GOOG220617C041000002021-09-23 10:37AM EDT4,100.0013.2212.0014.900.00-162425.61%
GOOG220617C042000002021-09-21 9:40AM EDT4,200.0011.156.5015.000.00-620726.94%
GOOG220617C043000002021-09-24 2:37PM EDT4,300.009.307.4013.50+0.49+5.56%319927.63%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG220617P007000002021-09-22 2:35PM EDT700.000.650.001.050.00-140758.89%
GOOG220617P007200002021-09-20 3:40PM EDT720.000.920.001.100.00-179958.00%
GOOG220617P007400002021-09-02 11:53AM EDT740.002.450.001.150.00-14157.13%
GOOG220617P007600002021-09-03 12:49PM EDT760.002.300.001.200.00-410756.25%
GOOG220617P007800002021-08-25 5:23PM EDT780.002.900.001.250.00-41455.41%
GOOG220617P008000002021-09-15 3:17PM EDT800.001.640.001.300.00-42854.57%
GOOG220617P008200002021-09-01 1:56PM EDT820.002.030.001.350.00-352453.75%
GOOG220617P008400002021-09-01 1:52PM EDT840.001.990.001.400.00-58552.94%
GOOG220617P008600002021-08-31 3:53PM EDT860.002.140.001.450.00-803552.15%
GOOG220617P008800002021-09-07 2:37PM EDT880.002.310.001.550.00-146951.54%
GOOG220617P009000002021-09-07 3:05PM EDT900.002.320.051.600.00-3814550.92%
GOOG220617P009200002021-09-07 3:33PM EDT920.002.420.003.500.00-3810254.36%
GOOG220617P009400002021-09-20 12:59PM EDT940.001.850.003.700.00-48053.73%
GOOG220617P009600002021-09-10 11:31AM EDT960.002.700.153.800.00-278353.18%
GOOG220617P009800002021-09-07 2:30PM EDT980.002.620.004.000.00-667452.30%
GOOG220617P010000002021-09-20 3:41PM EDT1,000.002.220.151.500.00-59249.63%
GOOG220617P010200002021-09-07 1:53PM EDT1,020.002.940.154.300.00-1010351.12%
GOOG220617P010400002021-09-13 3:29PM EDT1,040.002.840.204.600.00-105150.69%
GOOG220617P010600002021-09-07 1:29PM EDT1,060.003.040.204.700.00-107854.54%
GOOG220617P010800002021-09-21 9:31AM EDT1,080.002.860.252.550.00-511149.28%
GOOG220617P011000002021-09-07 3:05PM EDT1,100.004.570.252.750.00-884248.89%
GOOG220617P011200002021-09-23 9:43AM EDT1,120.002.700.302.900.00-16548.36%
GOOG220617P011400002021-09-08 12:17PM EDT1,140.003.550.353.100.00-429547.93%
GOOG220617P011600002021-09-15 11:44AM EDT1,160.003.600.353.400.00-26147.68%
GOOG220617P011800002021-09-07 3:53PM EDT1,180.003.980.403.600.00-1906647.21%
GOOG220617P012000002021-09-24 10:32AM EDT1,200.003.930.453.90-1.07-21.40%102046.89%
GOOG220617P012200002021-09-13 1:13PM EDT1,220.004.020.504.200.00-305646.56%
GOOG220617P012400002021-09-15 10:18AM EDT1,240.004.300.554.500.00-51846.19%
GOOG220617P012600002021-09-15 9:32AM EDT1,260.004.100.604.800.00-710845.81%
GOOG220617P012800002021-09-21 9:31AM EDT1,280.005.880.705.100.00-314945.41%
GOOG220617P013000002021-09-23 1:47PM EDT1,300.003.952.355.500.00-27445.12%
GOOG220617P013100002021-09-13 1:39PM EDT1,310.004.940.855.700.00-505644.97%
GOOG220617P013200002021-09-20 10:25AM EDT1,320.006.504.105.900.00-59144.81%
GOOG220617P013300002021-09-23 10:03AM EDT1,330.006.264.306.100.00-512444.64%
GOOG220617P013400002021-09-13 3:28PM EDT1,340.006.604.606.300.00-686644.47%
GOOG220617P013500002021-09-20 9:37AM EDT1,350.006.701.306.500.00-210144.30%
GOOG220617P013600002021-09-16 10:07AM EDT1,360.005.751.456.700.00-104444.11%
GOOG220617P013700002021-09-10 11:06AM EDT1,370.006.291.606.900.00-1410743.93%
GOOG220617P013800002021-09-13 1:32PM EDT1,380.007.601.807.100.00-127243.74%
GOOG220617P013900002021-09-13 1:39PM EDT1,390.006.602.007.300.00-301943.55%
GOOG220617P014000002021-09-13 1:42PM EDT1,400.006.915.707.600.00-256943.45%
GOOG220617P014100002021-09-23 10:03AM EDT1,410.007.955.907.800.00-35843.24%
GOOG220617P014200002021-09-13 2:12PM EDT1,420.008.402.508.100.00-68943.13%
GOOG220617P014300002021-09-13 2:58PM EDT1,430.008.106.508.300.00-6642.92%
GOOG220617P014400002021-09-08 12:18PM EDT1,440.008.406.708.600.00-21742.79%
GOOG220617P014500002021-09-17 10:09AM EDT1,450.007.906.908.900.00-13142.66%
GOOG220617P014600002021-09-17 3:24PM EDT1,460.008.407.109.200.00-24342.52%
GOOG220617P014700002021-09-10 11:05AM EDT1,470.008.017.409.500.00-41542.37%
GOOG220617P014800002021-09-15 10:17AM EDT1,480.009.207.709.800.00-38242.22%
GOOG220617P014900002021-08-25 5:23PM EDT1,490.0038.107.9010.100.00-4642.06%
GOOG220617P015000002021-09-24 9:57AM EDT1,500.0010.008.2010.40-4.00-28.57%17941.90%
GOOG220617P015100002021-09-23 10:02AM EDT1,510.0010.858.5010.700.00-26941.73%
GOOG220617P015200002021-09-16 12:42PM EDT1,520.009.358.8011.000.00-376141.57%
GOOG220617P015300002021-09-07 9:35AM EDT1,530.007.359.1011.300.00-47941.39%
GOOG220617P015400002021-09-10 11:27AM EDT1,540.0010.829.4011.700.00-32641.28%
GOOG220617P015500002021-09-07 9:32AM EDT1,550.007.829.8012.000.00-36741.10%
GOOG220617P015600002021-09-20 2:46PM EDT1,560.0015.5910.1012.400.00-14540.97%
GOOG220617P015700002021-09-02 9:34AM EDT1,570.007.5810.4012.700.00-125040.78%
GOOG220617P015800002021-09-10 11:20AM EDT1,580.0011.4510.8013.100.00-125640.65%
GOOG220617P015900002021-09-08 9:39AM EDT1,590.0010.628.5017.000.00-32542.44%
GOOG220617P016000002021-09-21 9:52AM EDT1,600.0015.819.5017.000.00-115342.05%
GOOG220617P016200002021-09-24 10:32AM EDT1,620.0014.8812.2018.00+2.98+25.04%103941.77%
GOOG220617P016400002021-09-20 3:50PM EDT1,640.0020.009.6018.100.00-11341.05%
GOOG220617P016600002021-08-19 1:17PM EDT1,660.0020.8011.8019.700.00-11841.03%
GOOG220617P016800002021-09-03 3:15PM EDT1,680.0014.3811.3020.500.00-31940.62%
GOOG220617P017000002021-09-15 3:17PM EDT1,700.0017.3612.0020.800.00-22139.98%
GOOG220617P017200002021-09-20 12:28PM EDT1,720.0023.0412.9021.500.00-12539.52%
GOOG220617P017400002021-08-25 5:23PM EDT1,740.0029.4614.4022.800.00-27339.29%
GOOG220617P017600002021-08-25 5:23PM EDT1,760.0040.0015.0023.400.00-16938.77%
GOOG220617P017800002021-08-19 2:43PM EDT1,780.0029.6017.7022.800.00-203437.79%
GOOG220617P018000002021-09-21 3:07PM EDT1,800.0026.9817.1025.700.00-541638.12%
GOOG220617P018200002021-08-25 5:23PM EDT1,820.0035.2018.5027.500.00-41938.00%
GOOG220617P018400002021-09-14 1:44PM EDT1,840.0025.2020.0029.000.00-23137.75%
GOOG220617P018600002021-09-01 3:57PM EDT1,860.0019.8224.3027.500.00-204936.50%
GOOG220617P018800002021-09-14 10:51AM EDT1,880.0027.2025.6030.500.00-14836.73%
GOOG220617P019000002021-09-20 12:32PM EDT1,900.0036.8027.0030.400.00-310935.95%
GOOG220617P019200002021-08-30 12:13PM EDT1,920.0023.8824.5031.400.00-12935.51%
GOOG220617P019400002021-08-17 1:08PM EDT1,940.0039.5029.3038.400.00-15036.75%
GOOG220617P019600002021-09-23 3:42PM EDT1,960.0035.0028.0034.700.00-15734.98%
GOOG220617P019800002021-09-20 10:18AM EDT1,980.0044.5033.2036.600.00-129734.76%
GOOG220617P020000002021-09-24 1:35PM EDT2,000.0037.9035.0038.10-6.05-13.77%1027334.41%
GOOG220617P020500002021-09-22 11:04AM EDT2,050.0049.2039.7043.800.00-15233.95%
GOOG220617P021000002021-09-24 3:54PM EDT2,100.0047.1045.3048.70-8.40-15.14%137433.18%
GOOG220617P021500002021-09-22 2:47PM EDT2,150.0060.9551.1054.300.00-34132.46%
GOOG220617P022000002021-09-22 12:35PM EDT2,200.0066.0958.2062.200.00-330532.07%
GOOG220617P022500002021-09-23 3:40PM EDT2,250.0071.0065.9069.300.00-512731.40%
GOOG220617P023000002021-09-20 11:56AM EDT2,300.0099.0074.1078.400.00-1517130.95%
GOOG220617P023500002021-09-23 10:25AM EDT2,350.0089.8083.2087.500.00-128330.36%
GOOG220617P024000002021-09-24 2:01PM EDT2,400.0099.1094.0098.90-3.10-3.03%586629.98%
GOOG220617P024500002021-09-22 1:01PM EDT2,450.00119.10105.00115.900.00-113430.21%
GOOG220617P025000002021-09-23 11:05AM EDT2,500.00126.12113.20126.300.00-210929.40%
GOOG220617P025500002021-09-24 9:50AM EDT2,550.00143.54131.80137.40+2.84+2.02%16528.57%
GOOG220617P026000002021-09-23 11:05AM EDT2,600.00156.12146.80153.200.00-218128.18%
GOOG220617P026500002021-09-24 3:21PM EDT2,650.00169.20163.40170.50-13.20-7.24%2114927.81%
GOOG220617P027000002021-09-24 12:39PM EDT2,700.00189.34181.90188.90-11.86-5.89%103,33127.42%
GOOG220617P027500002021-09-23 12:36PM EDT2,750.00213.70202.10209.700.00-114327.14%
GOOG220617P028000002021-09-23 1:47PM EDT2,800.00233.65218.00231.200.00-111326.79%
GOOG220617P028500002021-09-23 1:47PM EDT2,850.00256.55246.20253.800.00-211126.39%
GOOG220617P029000002021-09-23 1:28PM EDT2,900.00284.00271.70279.600.00-214126.17%
GOOG220617P029500002021-09-09 12:16PM EDT2,950.00351.40297.40305.900.00-11225.85%
GOOG220617P030000002021-09-22 2:44PM EDT3,000.00353.11327.30334.700.00-1925.63%
GOOG220617P030500002021-09-20 11:05AM EDT3,050.00421.60357.40364.600.00-2425.37%
GOOG220617P031000002021-09-17 1:53PM EDT3,100.00410.00388.80396.300.00-12825.15%
GOOG220617P031500002021-09-01 11:54AM EDT3,150.00381.70415.40429.700.00-1724.96%
GOOG220617P032000002021-09-01 11:55AM EDT3,200.00413.10455.40465.500.00-11124.89%
GOOG220617P032500002021-09-20 12:04AM EDT3,250.00495.90488.00501.900.00--324.74%
GOOG220617P033000002021-09-01 11:55AM EDT3,300.00481.40529.60539.800.00--124.63%
GOOG220617P033500002021-08-30 10:34AM EDT3,350.00528.80568.20578.600.00--124.49%
GOOG220617P034000002021-08-30 10:34AM EDT3,400.00566.50608.10618.300.00--124.33%
GOOG220617P035000002021-08-30 10:10AM EDT3,500.00653.20685.50701.600.00--224.13%
GOOG220617P035500002021-08-30 10:34AM EDT3,550.00686.10731.40744.600.00--324.04%
GOOG220617P036000002021-09-01 3:05PM EDT3,600.00732.20778.80788.600.00-3423.99%
GOOG220617P037000002021-08-27 1:14PM EDT3,700.00840.60865.90878.700.00-2123.92%
GOOG220617P040000002021-08-30 1:36PM EDT4,000.001,097.501,146.001,163.900.00--124.90%