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
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230120C007200002021-08-27 10:55AM EDT720.002,150.772,126.002,145.500.00-231751.97%
GOOG230120C007400002021-08-23 2:44PM EDT740.002,099.492,106.002,125.500.00-421650.96%
GOOG230120C007600002021-08-25 5:33PM EDT760.001,996.602,086.502,106.000.00-220451.01%
GOOG230120C007800002021-08-25 5:33PM EDT780.001,956.672,066.502,086.500.00-4415650.51%
GOOG230120C008000002021-09-15 3:33PM EDT800.002,105.582,047.002,066.500.00-120450.00%
GOOG230120C008200002021-09-07 10:48AM EDT820.002,094.712,027.502,047.000.00-216760.05%
GOOG230120C008400002021-08-26 2:14PM EDT840.002,013.202,008.502,027.500.00-1012450.06%
GOOG230120C008600002021-09-07 3:18PM EDT860.002,050.371,989.002,008.000.00-29958.61%
GOOG230120C008800002021-09-07 3:39PM EDT880.002,032.941,969.001,988.000.00-67257.55%
GOOG230120C009000002021-09-09 11:40AM EDT900.002,007.171,949.501,968.500.00-27556.86%
GOOG230120C009200002021-09-08 11:15AM EDT920.001,979.271,930.001,949.000.00-67156.17%
GOOG230120C009400002021-09-08 11:13AM EDT940.001,958.201,910.501,929.500.00-67155.50%
GOOG230120C009600002021-09-08 11:14AM EDT960.001,939.441,891.001,910.000.00-45754.83%
GOOG230120C009800002021-09-07 2:56PM EDT980.001,934.171,871.501,890.500.00-22754.17%
GOOG230120C010000002021-08-31 10:11AM EDT1,000.001,920.701,851.501,871.000.00-26353.51%
GOOG230120C010200002021-08-26 1:51PM EDT1,020.001,839.871,832.001,851.500.00-122452.86%
GOOG230120C010400002021-08-26 12:55PM EDT1,040.001,823.191,813.501,832.500.00-64452.49%
GOOG230120C010600002021-08-26 12:56PM EDT1,060.001,803.611,793.001,813.000.00-62251.84%
GOOG230120C010800002021-08-26 12:59PM EDT1,080.001,785.351,774.501,793.500.00-62151.20%
GOOG230120C011000002021-08-26 11:54AM EDT1,100.001,761.351,755.501,774.500.00-43250.82%
GOOG230120C011200002021-08-26 12:07PM EDT1,120.001,746.881,736.001,755.000.00-21750.18%
GOOG230120C011400002021-09-14 3:38PM EDT1,140.001,740.101,716.501,735.500.00-21449.56%
GOOG230120C011600002021-08-23 1:08PM EDT1,160.001,692.241,696.501,716.500.00-82149.16%
GOOG230120C011800002021-08-23 2:30PM EDT1,180.001,668.111,677.501,697.500.00-101248.75%
GOOG230120C012000002021-09-09 3:26PM EDT1,200.001,715.001,658.501,678.000.00-11948.13%
GOOG230120C012200002021-08-31 2:27PM EDT1,220.001,713.001,639.001,659.000.00-21747.72%
GOOG230120C012400002021-08-26 3:36PM EDT1,240.001,621.981,621.001,640.000.00-141847.31%
GOOG230120C012600002021-08-26 1:52PM EDT1,260.001,607.601,602.001,620.500.00-101246.69%
GOOG230120C012800002021-08-26 1:53PM EDT1,280.001,588.551,583.001,601.500.00-101146.27%
GOOG230120C013000002021-08-26 1:54PM EDT1,300.001,570.801,563.001,582.500.00-102145.85%
GOOG230120C013200002021-08-26 1:55PM EDT1,320.001,551.401,544.001,563.500.00-102345.42%
GOOG230120C013400002021-08-26 1:56PM EDT1,340.001,531.291,525.001,544.500.00-102244.98%
GOOG230120C013600002021-08-26 1:45PM EDT1,360.001,512.311,507.001,526.000.00-82044.71%
GOOG230120C013800002021-08-26 1:46PM EDT1,380.001,491.721,488.001,507.000.00-8744.27%
GOOG230120C014000002021-09-03 11:26AM EDT1,400.001,523.001,469.501,488.000.00-13443.82%
GOOG230120C014100002021-08-23 12:22PM EDT1,410.001,451.951,460.001,478.500.00--443.60%
GOOG230120C014200002021-08-26 1:30PM EDT1,420.001,457.861,450.501,469.500.00-42143.52%
GOOG230120C014400002021-08-26 1:18PM EDT1,440.001,440.811,432.001,450.500.00-2843.07%
GOOG230120C014500002021-08-25 5:33PM EDT1,450.001,102.301,422.001,441.500.00-1542.99%
GOOG230120C014600002021-08-25 5:33PM EDT1,460.00512.501,412.501,432.000.00-1242.76%
GOOG230120C014700002021-08-25 5:33PM EDT1,470.00716.501,403.001,422.500.00-1142.53%
GOOG230120C014800002021-09-16 10:10AM EDT1,480.001,422.701,395.001,413.500.00-2442.43%
GOOG230120C014900002021-08-25 5:33PM EDT1,490.00999.991,385.501,404.000.00-1142.20%
GOOG230120C015000002021-09-08 11:42AM EDT1,500.001,418.801,376.001,394.500.00-67241.97%
GOOG230120C015100002021-08-25 5:33PM EDT1,510.00885.761,367.001,385.500.00-1241.87%
GOOG230120C015150002021-09-17 3:26PM EDT1,515.001,345.401,361.501,381.000.00-2341.82%
GOOG230120C015200002021-09-02 9:30AM EDT1,520.001,427.001,357.501,376.000.00-1341.64%
GOOG230120C015250002021-09-02 9:30AM EDT1,525.001,422.301,353.001,371.500.00-1241.58%
GOOG230120C015300002021-08-17 9:30AM EDT1,530.001,273.701,323.501,341.000.00-1033.66%
GOOG230120C015350002021-08-25 5:33PM EDT1,535.001,113.531,344.001,362.500.00-1141.47%
GOOG230120C015400002021-08-25 5:33PM EDT1,540.001,177.471,339.001,357.500.00-11441.29%
GOOG230120C015450002021-08-25 5:33PM EDT1,545.001,223.051,334.001,353.000.00-1241.24%
GOOG230120C015500002021-08-25 5:33PM EDT1,550.001,199.601,329.001,348.500.00-1741.18%
GOOG230120C015550002021-08-23 2:45PM EDT1,555.001,316.481,324.501,344.000.00-1741.12%
GOOG230120C015600002021-08-24 10:11AM EDT1,560.001,327.901,320.001,339.500.00-1441.07%
GOOG230120C015650002021-08-27 3:07PM EDT1,565.001,358.051,316.501,334.500.00-1540.89%
GOOG230120C015700002021-09-20 12:35PM EDT1,570.001,234.151,311.501,330.000.00-1340.83%
GOOG230120C015750002021-08-27 3:07PM EDT1,575.001,348.751,307.001,325.500.00-1140.77%
GOOG230120C015800002021-08-23 10:51AM EDT1,580.001,282.721,302.501,321.000.00-5440.71%
GOOG230120C015850002021-08-25 5:33PM EDT1,585.001,078.831,297.001,316.500.00-1140.65%
GOOG230120C015900002021-08-25 5:33PM EDT1,590.001,099.111,292.501,312.000.00-1340.58%
GOOG230120C015950002021-08-25 5:33PM EDT1,595.001,192.691,289.001,307.000.00-1240.41%
GOOG230120C016000002021-09-24 10:28AM EDT1,600.001,288.001,284.501,302.50+33.35+2.66%19040.34%
GOOG230120C016100002021-09-15 2:30PM EDT1,610.001,326.001,275.001,293.500.00-1940.22%
GOOG230120C016200002021-08-27 3:00PM EDT1,620.001,307.841,265.001,284.500.00-12140.09%
GOOG230120C016300002021-08-24 10:00AM EDT1,630.001,260.001,256.001,275.500.00-22339.95%
GOOG230120C016400002021-08-25 5:33PM EDT1,640.001,120.491,247.001,266.000.00-1139.71%
GOOG230120C016500002021-08-24 9:47AM EDT1,650.001,238.301,238.001,257.000.00-1539.57%
GOOG230120C016600002021-08-25 5:33PM EDT1,660.00683.231,230.001,248.000.00-2139.43%
GOOG230120C016700002021-08-25 5:33PM EDT1,670.00916.201,220.001,239.000.00-1639.29%
GOOG230120C016800002021-08-25 5:33PM EDT1,680.001,032.501,212.001,230.000.00-2739.15%
GOOG230120C016900002021-08-25 5:33PM EDT1,690.001,127.181,202.001,221.000.00-1439.00%
GOOG230120C017000002021-09-20 11:48AM EDT1,700.001,119.501,193.001,212.000.00-24538.86%
GOOG230120C017100002021-09-01 10:52AM EDT1,710.001,262.501,185.001,203.000.00-1338.71%
GOOG230120C017200002021-09-01 10:52AM EDT1,720.001,253.351,176.001,194.000.00-1438.55%
GOOG230120C017400002021-08-23 11:57AM EDT1,740.001,154.471,158.001,176.500.00-2538.34%
GOOG230120C017500002021-09-20 2:09PM EDT1,750.001,068.001,148.501,167.500.00-22438.18%
GOOG230120C017600002021-09-08 3:17PM EDT1,760.001,187.481,140.501,158.500.00-11438.02%
GOOG230120C017800002021-09-15 9:50AM EDT1,780.001,135.801,123.001,141.000.00-11237.78%
GOOG230120C018000002021-09-20 12:10PM EDT1,800.001,029.101,104.501,123.500.00-79437.54%
GOOG230120C018200002021-09-20 11:41AM EDT1,820.001,019.201,087.501,105.500.00-22637.19%
GOOG230120C018400002021-09-20 11:39AM EDT1,840.001,002.801,070.001,088.000.00-21336.93%
GOOG230120C018500002021-09-24 12:53PM EDT1,850.001,063.201,061.501,079.50+85.20+8.71%41836.83%
GOOG230120C018600002021-09-17 12:23PM EDT1,860.001,055.601,053.001,071.000.00-2436.74%
GOOG230120C018800002021-08-25 5:33PM EDT1,880.00766.101,035.501,053.500.00-1736.45%
GOOG230120C019000002021-09-20 1:48PM EDT1,900.00950.141,019.001,037.000.00-37836.31%
GOOG230120C019200002021-08-25 5:33PM EDT1,920.00920.431,001.501,019.500.00-11136.01%
GOOG230120C019400002021-09-07 3:58PM EDT1,940.001,038.71984.501,002.500.00-110435.77%
GOOG230120C019500002021-09-07 3:58PM EDT1,950.001,030.20976.00994.000.00-1735.65%
GOOG230120C019600002021-09-16 3:08PM EDT1,960.001,010.40966.80982.600.00-2735.11%
GOOG230120C019800002021-09-10 1:24PM EDT1,980.00964.82951.00969.000.00-11235.34%
GOOG230120C020000002021-09-20 2:36PM EDT2,000.00850.00933.00949.600.00-412234.75%
GOOG230120C020500002021-09-23 1:17PM EDT2,050.00891.45893.50911.500.00-15034.63%
GOOG230120C021000002021-09-13 2:52PM EDT2,100.00869.94851.80867.400.00-111833.67%
GOOG230120C021500002021-09-13 2:52PM EDT2,150.00830.54812.20827.500.00-125533.18%
GOOG230120C022000002021-09-22 11:30AM EDT2,200.00757.00773.50791.500.00-119333.06%
GOOG230120C022500002021-09-15 3:16PM EDT2,250.00784.50735.50753.500.00-518632.62%
GOOG230120C023000002021-09-24 10:56AM EDT2,300.00697.15698.00716.00-0.85-0.12%131032.17%
GOOG230120C023500002021-09-14 1:05PM EDT2,350.00693.40664.10680.500.00-16531.84%
GOOG230120C024000002021-09-10 11:39AM EDT2,400.00671.30629.30645.000.00-221331.44%
GOOG230120C024500002021-09-20 1:07PM EDT2,450.00535.00594.40610.500.00-14731.05%
GOOG230120C025000002021-09-20 2:21PM EDT2,500.00500.00558.50576.500.00-126630.64%
GOOG230120C025500002021-09-21 10:59AM EDT2,550.00496.50526.50544.500.00-36330.32%
GOOG230120C026000002021-09-23 3:16PM EDT2,600.00499.00496.80513.000.00-132529.98%
GOOG230120C026500002021-09-20 3:12PM EDT2,650.00418.00466.60483.000.00-19229.68%
GOOG230120C027000002021-09-24 2:58PM EDT2,700.00447.00436.10453.50+7.00+1.59%139329.34%
GOOG230120C027500002021-09-21 9:42AM EDT2,750.00384.52410.10426.000.00-28229.09%
GOOG230120C028000002021-09-22 11:49AM EDT2,800.00376.00381.50399.000.00-216328.81%
GOOG230120C028500002021-09-23 10:41AM EDT2,850.00360.00356.50374.000.00-16328.60%
GOOG230120C029000002021-09-22 3:22PM EDT2,900.00328.63332.00347.300.00-142528.18%
GOOG230120C029500002021-09-24 11:29AM EDT2,950.00316.60309.00325.20+0.10+0.03%216828.04%
GOOG230120C030000002021-09-23 11:36AM EDT3,000.00295.00286.50303.200.00-1061127.83%
GOOG230120C030500002021-09-24 2:56PM EDT3,050.00275.90265.50282.20+12.90+4.90%12527.62%
GOOG230120C031000002021-09-23 3:10PM EDT3,100.00251.39245.50263.500.00-216827.52%
GOOG230120C031500002021-09-24 2:57PM EDT3,150.00237.50227.00244.20+3.50+1.50%11227.29%
GOOG230120C032000002021-09-23 3:10PM EDT3,200.00215.68209.50226.600.00-743727.13%
GOOG230120C032500002021-09-22 2:02PM EDT3,250.00191.00195.50210.500.00-12527.01%
GOOG230120C033000002021-09-21 12:59PM EDT3,300.00174.90181.20194.000.00-24626.78%
GOOG230120C033500002021-09-21 9:48AM EDT3,350.00162.30166.00180.200.00-14326.71%
GOOG230120C034000002021-09-22 10:12AM EDT3,400.00148.00153.00167.000.00-146526.62%
GOOG230120C034500002021-09-21 12:58PM EDT3,450.00135.30140.90153.900.00-22226.47%
GOOG230120C035000002021-09-23 11:23AM EDT3,500.00132.30129.00141.800.00-18926.33%
GOOG230120C035500002021-09-21 12:56PM EDT3,550.00114.80118.00131.100.00-44226.26%
GOOG230120C036000002021-09-21 3:42PM EDT3,600.00107.10108.50121.300.00-119926.21%
GOOG230120C037000002021-09-23 3:25PM EDT3,700.0096.1093.50101.900.00-18025.94%
GOOG230120C038000002021-09-22 3:20PM EDT3,800.0079.5078.5087.400.00-412825.92%
GOOG230120C039000002021-09-23 9:32AM EDT3,900.0068.3966.0075.000.00-812525.92%
GOOG230120C040000002021-09-21 3:14PM EDT4,000.0055.8755.6063.900.00-17025.88%
GOOG230120C041000002021-09-24 3:56PM EDT4,100.0051.9046.5055.00+1.00+1.96%121725.93%
GOOG230120C042000002021-09-23 9:32AM EDT4,200.0042.3239.3047.500.00-125126.00%
GOOG230120C043000002021-09-23 2:58PM EDT4,300.0036.8033.1041.300.00-27026.12%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230120P007200002021-09-20 3:40PM EDT720.001.720.153.400.00-320352.84%
GOOG230120P007400002021-09-02 11:53AM EDT740.002.850.005.500.00-16650.41%
GOOG230120P007600002021-09-03 12:49PM EDT760.002.900.059.600.00-42053.35%
GOOG230120P007800002021-08-18 10:01AM EDT780.002.500.0010.000.00-21552.62%
GOOG230120P008000002021-09-21 1:47PM EDT800.003.900.003.300.00-39348.74%
GOOG230120P008200002021-08-18 10:01AM EDT820.002.500.006.900.00-22453.17%
GOOG230120P008400002021-08-25 5:23PM EDT840.004.710.059.600.00-81155.04%
GOOG230120P008600002021-08-25 5:23PM EDT860.005.000.059.600.00-82854.03%
GOOG230120P008800002021-08-25 5:23PM EDT880.005.150.109.600.00-362053.05%
GOOG230120P009000002021-09-03 12:50PM EDT900.003.550.0510.000.00-173252.46%
GOOG230120P009200002021-08-27 10:35AM EDT920.002.060.059.600.00-42351.16%
GOOG230120P009400002021-09-20 12:59PM EDT940.004.050.059.600.00-43750.25%
GOOG230120P009600002021-08-25 5:23PM EDT960.005.500.059.600.00-174849.36%
GOOG230120P009800002021-08-25 5:23PM EDT980.005.502.5010.000.00-33448.82%
GOOG230120P010000002021-09-21 9:54AM EDT1,000.005.353.007.700.00-121045.94%
GOOG230120P010200002021-09-10 11:23AM EDT1,020.004.091.0010.000.00-53547.12%
GOOG230120P010400002021-08-17 11:12AM EDT1,040.005.572.5011.000.00-60047.07%
GOOG230120P010600002021-08-30 12:24PM EDT1,060.004.023.0010.600.00-54845.95%
GOOG230120P010800002021-09-15 11:38AM EDT1,080.005.941.109.000.00-53443.91%
GOOG230120P011000002021-09-14 11:06AM EDT1,100.007.112.5011.600.00-16045.07%
GOOG230120P011200002021-09-02 3:20PM EDT1,120.005.853.0012.100.00-85244.63%
GOOG230120P011400002021-09-17 10:12AM EDT1,140.006.904.0013.100.00-42144.49%
GOOG230120P011600002021-09-03 2:29PM EDT1,160.006.304.5013.700.00-51644.09%
GOOG230120P011800002021-09-21 1:34PM EDT1,180.0010.965.0013.900.00-102443.45%
GOOG230120P012000002021-09-22 12:10PM EDT1,200.0011.005.5015.500.00-114143.59%
GOOG230120P012200002021-09-21 10:02AM EDT1,220.0011.966.5015.200.00-14542.68%
GOOG230120P012400002021-08-27 1:11PM EDT1,240.0011.257.0015.900.00-63842.31%
GOOG230120P012600002021-09-23 1:52PM EDT1,260.0013.058.0017.500.00-323542.38%
GOOG230120P012800002021-09-24 3:14PM EDT1,280.0013.708.5017.50-1.45-9.57%44741.65%
GOOG230120P013000002021-09-24 10:08AM EDT1,300.0014.768.7016.50+1.29+9.58%114240.46%
GOOG230120P013200002021-09-24 3:14PM EDT1,320.0015.0510.5020.00-1.91-11.26%213141.34%
GOOG230120P013400002021-08-30 12:32PM EDT1,340.0011.2311.5021.000.00-22341.05%
GOOG230120P013600002021-09-01 10:18AM EDT1,360.006.5012.0021.500.00-12840.54%
GOOG230120P013800002021-09-24 10:17AM EDT1,380.0018.9013.0022.50+0.52+2.83%56440.24%
GOOG230120P014000002021-09-16 3:12PM EDT1,400.0015.0014.5023.500.00-313339.92%
GOOG230120P014100002021-09-23 1:52PM EDT1,410.0020.4415.0024.000.00-216839.76%
GOOG230120P014200002021-09-09 2:51PM EDT1,420.0016.8015.5024.500.00-11339.59%
GOOG230120P014300002021-08-27 10:57AM EDT1,430.0016.6916.0024.700.00-101539.32%
GOOG230120P014400002021-08-25 5:23PM EDT1,440.0023.1016.5025.300.00-101139.19%
GOOG230120P014500002021-09-21 11:58AM EDT1,450.0025.1518.6026.500.00-28439.26%
GOOG230120P014600002021-09-14 10:41AM EDT1,460.0022.0817.5027.000.00-14639.08%
GOOG230120P014700002021-08-27 2:07PM EDT1,470.0016.9418.0027.500.00-11738.91%
GOOG230120P014800002021-08-25 5:23PM EDT1,480.0094.1019.0028.000.00-1138.73%
GOOG230120P014900002021-09-21 12:05PM EDT1,490.0028.3519.5029.000.00-163538.71%
GOOG230120P015000002021-09-24 10:08AM EDT1,500.0025.8520.0029.00+0.39+1.53%110638.37%
GOOG230120P015100002021-08-26 2:46PM EDT1,510.0021.5021.0029.600.00-21038.22%
GOOG230120P015150002021-08-25 5:23PM EDT1,515.00102.3021.0030.000.00-2238.17%
GOOG230120P015200002021-08-25 5:23PM EDT1,520.0034.5021.5030.300.00-11638.09%
GOOG230120P015250002021-09-21 3:43PM EDT1,525.0029.8022.0030.600.00-245238.01%
GOOG230120P015300002021-09-09 2:51PM EDT1,530.0023.9022.0031.000.00-3337.97%
GOOG230120P015350002021-08-25 5:23PM EDT1,535.00253.7922.5031.300.00-1037.89%
GOOG230120P015400002021-08-25 5:23PM EDT1,540.00133.0023.0031.700.00--137.84%
GOOG230120P015450002021-08-25 5:23PM EDT1,545.00125.0023.0032.000.00-5037.76%
GOOG230120P015500002021-08-25 5:23PM EDT1,550.0035.2023.5033.000.00-113037.87%
GOOG230120P015550002021-08-25 5:23PM EDT1,555.00114.3024.0033.000.00-2537.71%
GOOG230120P015600002021-08-25 5:23PM EDT1,560.00120.4024.5033.500.00-1537.68%
GOOG230120P015650002021-08-25 5:23PM EDT1,565.0045.1024.5034.000.00-14437.65%
GOOG230120P015700002021-08-25 5:23PM EDT1,570.0073.9025.0034.000.00-1537.48%
GOOG230120P015750002021-08-25 5:23PM EDT1,575.00118.0025.5034.500.00-2737.45%
GOOG230120P015800002021-08-30 11:38AM EDT1,580.0023.2026.0035.000.00-1737.42%
GOOG230120P015850002021-08-25 5:23PM EDT1,585.00118.0926.0035.000.00--137.26%
GOOG230120P015900002021-08-19 2:30PM EDT1,590.0038.1030.2034.500.00-21036.96%
GOOG230120P015950002021-08-25 5:23PM EDT1,595.0069.3827.0036.000.00-11337.19%
GOOG230120P016000002021-09-17 3:40PM EDT1,600.0031.0227.5036.200.00-158937.08%
GOOG230120P016200002021-08-30 10:51AM EDT1,620.0025.5029.0037.800.00-2136.83%
GOOG230120P016300002021-08-17 1:02PM EDT1,630.0039.0033.5037.500.00-1036.42%
GOOG230120P016400002021-08-25 5:23PM EDT1,640.0044.8930.5039.500.00-2136.59%
GOOG230120P016500002021-08-30 10:51AM EDT1,650.0025.0431.5040.400.00-22836.48%
GOOG230120P016600002021-08-23 12:42PM EDT1,660.0035.9032.5041.300.00-12136.37%
GOOG230120P016700002021-08-25 5:23PM EDT1,670.00119.3033.5041.900.00-301336.18%
GOOG230120P016800002021-08-25 5:23PM EDT1,680.0046.0034.0043.000.00-11836.11%
GOOG230120P016900002021-08-25 5:23PM EDT1,690.0075.5035.0043.400.00-1135.87%
GOOG230120P017000002021-09-20 9:30AM EDT1,700.0045.0036.0044.300.00-33935.75%
GOOG230120P017100002021-09-17 1:49PM EDT1,710.0040.9037.0045.300.00-121835.64%
GOOG230120P017200002021-09-21 11:55AM EDT1,720.0048.7538.0046.800.00-11535.64%
GOOG230120P017400002021-09-17 10:13AM EDT1,740.0040.1040.0049.000.00-111035.46%
GOOG230120P017500002021-09-22 2:59PM EDT1,750.0050.0041.0049.600.00-11735.25%
GOOG230120P017600002021-09-17 1:46PM EDT1,760.0045.6042.0050.600.00-41935.13%
GOOG230120P017800002021-09-15 10:17AM EDT1,780.0050.3044.5053.000.00-102334.96%
GOOG230120P018000002021-09-20 11:23AM EDT1,800.0058.0046.5055.000.00-26734.70%
GOOG230120P018200002021-09-15 10:15AM EDT1,820.0054.2049.0057.200.00-24134.47%
GOOG230120P018400002021-09-09 2:51PM EDT1,840.0049.6551.5060.000.00-12234.33%
GOOG230120P018500002021-09-21 10:02AM EDT1,850.0064.1852.5061.000.00-16934.18%
GOOG230120P018600002021-09-21 3:42PM EDT1,860.0064.6554.0062.000.00-2010534.04%
GOOG230120P018800002021-09-24 10:17AM EDT1,880.0063.5256.5065.00-1.10-1.70%513033.90%
GOOG230120P019000002021-09-21 12:24PM EDT1,900.0070.4459.0067.300.00-1511933.64%
GOOG230120P019200002021-09-21 3:00PM EDT1,920.0073.6062.0069.800.00-62933.40%
GOOG230120P019400002021-09-21 10:42AM EDT1,940.0078.7065.4072.300.00-21233.15%
GOOG230120P019500002021-09-17 9:51AM EDT1,950.0065.1066.1074.300.00-24833.14%
GOOG230120P019600002021-09-21 3:42PM EDT1,960.0079.8067.5075.100.00-203732.94%
GOOG230120P019800002021-09-24 10:17AM EDT1,980.0077.9770.5078.70-0.78-0.99%511532.83%
GOOG230120P020000002021-09-24 3:55PM EDT2,000.0078.2074.0082.00-4.50-5.44%520632.67%
GOOG230120P020500002021-09-21 1:46PM EDT2,050.0098.7082.6090.400.00-65832.22%
GOOG230120P021000002021-09-21 11:58AM EDT2,100.00108.3591.0099.400.00-211831.77%
GOOG230120P021500002021-09-21 12:13PM EDT2,150.00117.10100.10109.400.00-1016531.37%
GOOG230120P022000002021-09-24 2:22PM EDT2,200.00120.30109.70123.10-1.50-1.23%18431.31%
GOOG230120P022500002021-09-23 2:11PM EDT2,250.00131.00119.90134.500.00-818830.89%
GOOG230120P023000002021-09-23 10:07AM EDT2,300.00146.80132.00146.800.00-181630.49%
GOOG230120P023500002021-09-22 12:22PM EDT2,350.00162.20145.00159.700.00-26130.07%
GOOG230120P024000002021-09-23 11:14AM EDT2,400.00174.10160.00174.500.00-213929.76%
GOOG230120P024500002021-09-22 12:19PM EDT2,450.00191.00175.50189.400.00-15429.38%
GOOG230120P025000002021-09-22 2:04PM EDT2,500.00210.99191.00205.500.00-225029.03%
GOOG230120P025500002021-09-22 1:01PM EDT2,550.00229.10206.50224.500.00-36428.85%
GOOG230120P026000002021-09-21 1:41PM EDT2,600.00257.95225.00243.000.00-229228.54%
GOOG230120P026500002021-09-20 3:07PM EDT2,650.00303.10245.00263.000.00-408528.28%
GOOG230120P027000002021-09-23 11:00AM EDT2,700.00282.30266.00284.000.00-117128.01%
GOOG230120P027500002021-09-21 9:41AM EDT2,750.00326.50288.00305.000.00-22227.67%
GOOG230120P028000002021-09-20 3:13PM EDT2,800.00376.70311.00329.000.00-217427.48%
GOOG230120P028500002021-09-23 11:55AM EDT2,850.00353.10335.00353.000.00-21427.21%
GOOG230120P029000002021-09-22 12:31PM EDT2,900.00382.39360.60377.500.00-24226.89%
GOOG230120P029500002021-09-17 2:19PM EDT2,950.00407.98387.00403.700.00-6626.63%
GOOG230120P030000002021-09-21 11:55AM EDT3,000.00456.28414.50432.300.00-146726.47%
GOOG230120P030500002021-09-21 9:54AM EDT3,050.00486.00443.00461.100.00-31426.24%
GOOG230120P031000002021-09-16 11:17AM EDT3,100.00470.00473.00490.700.00-2726.00%
GOOG230120P031500002021-09-03 10:18AM EDT3,150.00501.60504.50523.500.00-21225.93%
GOOG230120P032000002021-09-24 1:33PM EDT3,200.00554.50536.50554.40-30.70-5.25%61825.63%
GOOG230120P032500002021-09-21 9:54AM EDT3,250.00617.60570.50587.000.00-11325.38%
GOOG230120P033000002021-09-14 3:14PM EDT3,300.00615.50605.00621.300.00-21025.20%
GOOG230120P033500002021-09-24 10:06AM EDT3,350.00662.20641.00656.90+7.70+1.18%31025.04%
GOOG230120P034000002021-09-24 11:30AM EDT3,400.00699.40677.50693.30-0.10-0.01%12524.88%
GOOG230120P034500002021-09-17 3:56PM EDT3,450.00742.60715.00731.100.00-3424.76%
GOOG230120P035000002021-09-17 3:57PM EDT3,500.00781.30753.50769.400.00-71224.62%
GOOG230120P035500002021-08-26 11:43AM EDT3,550.00810.60793.00808.700.00-2724.49%
GOOG230120P036000002021-09-24 9:47AM EDT3,600.00865.20833.00848.70-37.99-4.21%32524.37%
GOOG230120P037000002021-09-20 9:46AM EDT3,700.00988.05915.50933.800.00-11324.42%
GOOG230120P038000002021-09-14 12:55PM EDT3,800.001,001.401,001.001,019.000.00-2824.25%
GOOG230120P039000002021-08-25 12:04PM EDT3,900.001,106.401,088.501,106.500.00--124.10%
GOOG230120P040000002021-09-14 12:31PM EDT4,000.001,177.301,178.001,196.000.00-1223.96%
GOOG230120P041000002021-09-14 3:31PM EDT4,100.001,273.801,271.501,287.700.00-51023.91%
GOOG230120P042000002021-08-31 1:28PM EDT4,200.001,318.701,365.201,380.600.00--123.84%
GOOG230120P043000002021-09-13 9:39AM EDT4,300.001,465.001,457.001,475.000.00-1223.84%