U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
118.14-0.08 (-0.07%)
Al cierre: 04:00PM EDT
118.47 +0.33 (+0.28%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230317C000540002022-07-14 9:46AM EDT54.0058.5563.2068.000.00--4070.31%
GOOG230317C000630002022-07-18 10:29AM EDT63.0045.9044.5054.00+45.90---0.00%
GOOG230317C000640002022-07-18 10:29AM EDT64.0066.6043.5053.20+66.60---0.00%
GOOG230317C000650002022-06-30 11:03AM EDT65.0046.5951.5055.900.00--6066.71%
GOOG230317C000660002022-08-02 2:34PM EDT66.0050.0052.0056.700.00-21,08161.18%
GOOG230317C000670002022-07-18 10:29AM EDT67.0065.6241.0049.80+65.62---0.00%
GOOG230317C000680002022-06-23 9:52AM EDT68.0046.8241.4045.800.00--4200.00%
GOOG230317C000690002022-06-22 11:45AM EDT69.0046.6140.5044.900.00--400.00%
GOOG230317C000700002022-07-22 10:39AM EDT70.0044.4048.2053.000.00-38658.00%
GOOG230317C000710002022-07-18 10:29AM EDT71.0048.7837.4046.80+48.78---0.00%
GOOG230317C000720002022-07-08 1:28PM EDT72.0050.7246.5051.200.00--2057.23%
GOOG230317C000730002022-07-18 10:29AM EDT73.0072.9835.5045.00+72.98---0.00%
GOOG230317C000750002022-07-18 10:44AM EDT75.0058.2334.0043.30+58.23---28.52%
GOOG230317C000760002022-07-18 10:44AM EDT76.0069.1333.0042.60+69.13---33.47%
GOOG230317C000770002022-08-08 10:31AM EDT77.0045.7942.5046.50+7.45+19.43%102055.03%
GOOG230317C000775002022-07-13 9:33AM EDT77.5038.9843.2046.000.00--6057.72%
GOOG230317C000790002022-07-18 10:29AM EDT79.0039.4030.5040.00+39.40---35.50%
GOOG230317C000800002022-07-18 10:29AM EDT80.0050.1629.5039.00+50.16---34.58%
GOOG230317C000810002022-07-18 10:44AM EDT81.0053.0329.0038.30+53.03---36.29%
GOOG230317C000825002022-07-18 10:29AM EDT82.5064.9427.5037.00+64.94---36.41%
GOOG230317C000830002022-07-18 10:29AM EDT83.0037.8027.0036.70+37.80---37.35%
GOOG230317C000840002022-07-18 10:44AM EDT84.0051.9026.3036.00+51.90---38.33%
GOOG230317C000850002022-07-18 10:59AM EDT85.0049.7725.6035.00+49.77---37.33%
GOOG230317C000860002022-08-08 9:59AM EDT86.0040.0035.3038.50-19.28-32.52%12051.02%
GOOG230317C000875002022-07-11 3:47PM EDT87.5034.4834.3037.400.00--12051.14%
GOOG230317C000880002022-07-18 10:29AM EDT88.0031.6823.6032.20+31.68---35.52%
GOOG230317C000890002022-07-18 10:44AM EDT89.0058.6723.0031.70+58.67---37.18%
GOOG230317C000900002022-07-26 9:32AM EDT90.0023.3032.4035.300.00-430050.11%
GOOG230317C000910002022-07-18 10:29AM EDT91.0032.2221.7029.80+32.22---35.62%
GOOG230317C000920002022-07-18 10:29AM EDT92.0032.6521.1029.10+32.65---36.01%
GOOG230317C000930002022-06-21 12:56PM EDT93.0026.6326.4030.000.00--6043.04%
GOOG230317C000940002022-07-18 10:44AM EDT94.0029.7519.9027.40+29.75---35.24%
GOOG230317C000950002022-08-02 3:19PM EDT95.0026.8028.4029.100.00-220244.91%
GOOG230317C000960002022-07-01 9:30AM EDT96.0021.4224.2028.900.00--34046.61%
GOOG230317C000970002022-08-04 2:56PM EDT97.0027.7826.6028.100.00-321946.07%
GOOG230317C000975002022-07-18 10:44AM EDT97.5026.6617.9024.60+26.66---34.36%
GOOG230317C000980002022-07-26 2:19PM EDT98.0017.0025.8026.900.00-110044.10%
GOOG230317C000990002022-07-18 10:29AM EDT99.0021.6617.0023.50+21.66---34.24%
GOOG230317C001000002022-08-04 12:51PM EDT100.0024.8024.0025.600.00-32,98343.99%
GOOG230317C001025002022-08-02 1:12PM EDT102.5022.2022.8023.300.00-164041.48%
GOOG230317C001050002022-08-05 9:55AM EDT105.0020.6020.9021.700.00-201,34341.13%
GOOG230317C001075002022-07-29 2:09PM EDT107.5017.9019.3020.000.00-138140.28%
GOOG230317C001100002022-08-04 10:03AM EDT110.0018.7017.4018.500.00-12,11639.86%
GOOG230317C001107502022-07-27 10:25AM EDT110.7512.2716.8018.200.00--140.14%
GOOG230317C001110002022-07-22 11:11AM EDT111.0013.2615.6018.600.00-1141.68%
GOOG230317C001120002022-08-03 12:54PM EDT112.0017.2415.8017.600.00-102740.25%
GOOG230317C001122502022-07-20 10:23AM EDT112.2514.3015.7017.600.00--140.62%
GOOG230317C001125002022-08-04 12:32PM EDT112.5016.4016.0016.500.00-1061937.82%
GOOG230317C001127502022-07-29 10:17AM EDT112.7514.0015.5017.000.00-5539.61%
GOOG230317C001130002022-08-08 10:06AM EDT113.0017.4015.8016.20+1.76+11.25%1621337.69%
GOOG230317C001132502022-07-21 10:11AM EDT113.2513.3014.9017.100.00-1140.61%
GOOG230317C001135002022-07-19 11:13AM EDT113.5013.5015.0016.400.00--138.97%
GOOG230317C001137502022-08-01 10:53AM EDT113.7514.6014.9016.700.00-1240.16%
GOOG230317C001140002022-08-01 10:38AM EDT114.0014.0013.9016.900.00-14841.07%
GOOG230317C001142502022-08-01 2:24PM EDT114.2513.4714.7015.800.00-1138.31%
GOOG230317C001145002022-07-18 1:46PM EDT114.5011.8014.0016.300.00--440.05%
GOOG230317C001150002022-08-08 3:55PM EDT115.0014.9014.5015.00-0.10-0.67%62,02237.07%
GOOG230317C001152502022-07-21 12:43PM EDT115.2513.6013.6015.800.00-2239.65%
GOOG230317C001157502022-08-08 3:56PM EDT115.7513.2013.3015.30-0.20-1.49%1238.90%
GOOG230317C001160002022-08-05 11:30AM EDT116.0013.5013.3015.100.00-52538.67%
GOOG230317C001165002022-07-28 1:16PM EDT116.5011.2013.7015.400.00-6940.15%
GOOG230317C001167502022-08-04 10:30AM EDT116.7513.5013.1015.100.00-1839.63%
GOOG230317C001170002022-07-29 11:12AM EDT117.0011.3413.5013.900.00-310036.62%
GOOG230317C001172502022-08-04 9:38AM EDT117.2514.3012.8014.600.00-11238.87%
GOOG230317C001175002022-08-04 2:09PM EDT117.5013.8513.2013.600.00-162136.41%
GOOG230317C001177502022-07-29 12:32PM EDT117.7511.2012.7013.700.00-81337.00%
GOOG230317C001180002022-08-05 3:59PM EDT118.0012.4912.1014.400.00-43639.24%
GOOG230317C001182502022-08-05 3:59PM EDT118.2512.3213.0013.200.00-518536.24%
GOOG230317C001185002022-08-04 3:48PM EDT118.5013.3412.3013.100.00-623536.27%
GOOG230317C001187502022-08-04 12:02PM EDT118.7513.1011.2014.000.00-12339.04%
GOOG230317C001190002022-08-03 1:54PM EDT119.0013.2012.3012.800.00-57136.04%
GOOG230317C001192502022-08-08 10:53AM EDT119.2513.2511.8013.10+2.85+27.40%31237.16%
GOOG230317C001195002022-07-29 12:44PM EDT119.5010.4011.7012.600.00-61436.08%
GOOG230317C001197502022-07-29 12:47PM EDT119.7510.3010.5013.600.00-2939.12%
GOOG230317C001200002022-08-08 2:46PM EDT120.0012.1011.9012.30+0.30+2.54%371,51335.85%
GOOG230317C001202502022-08-08 10:15AM EDT120.2513.0010.4012.20+2.90+28.71%11335.86%
GOOG230317C001205002022-07-29 1:37PM EDT120.5010.4011.5012.100.00-175035.87%
GOOG230317C001207502022-07-29 12:33PM EDT120.759.8011.1011.900.00-225035.61%
GOOG230317C001210002022-07-29 12:45PM EDT121.009.7011.4011.800.00-81035.62%
GOOG230317C001212502022-08-08 10:27AM EDT121.2511.9011.3011.60+1.23+11.53%6213135.35%
GOOG230317C001225002022-08-05 11:02AM EDT122.5010.7010.7011.000.00-21790535.08%
GOOG230317C001250002022-08-08 2:39PM EDT125.009.809.609.90+0.20+2.08%762,16334.67%
GOOG230317C001275002022-08-08 2:38PM EDT127.508.808.608.80-0.32-3.51%8551834.06%
GOOG230317C001300002022-08-08 2:40PM EDT130.007.807.607.90-0.25-3.11%1381,52633.81%
GOOG230317C001325002022-08-02 12:33PM EDT132.506.306.207.000.00-11,32233.36%
GOOG230317C001350002022-08-08 11:42AM EDT135.006.206.006.20+0.26+4.38%5412,58633.01%
GOOG230317C001375002022-08-05 2:42PM EDT137.505.225.205.500.00-42,04332.76%
GOOG230317C001400002022-08-08 10:46AM EDT140.005.204.604.80+0.50+10.64%223,30532.32%
GOOG230317C001425002022-08-08 11:43AM EDT142.504.304.004.20+0.60+16.22%382,36932.00%
GOOG230317C001450002022-08-04 9:54AM EDT145.003.743.503.700.00-12,20831.84%
GOOG230317C001475002022-07-28 9:56AM EDT147.502.352.953.300.00-182331.85%
GOOG230317C001500002022-08-08 1:05PM EDT150.002.852.702.85+0.20+7.55%3011,31731.53%
GOOG230317C001525002022-08-04 3:33PM EDT152.502.552.352.500.00-21,37031.42%
GOOG230317C001550002022-08-08 3:42PM EDT155.002.152.052.20+0.10+4.88%82,70531.36%
GOOG230317C001575002022-07-29 11:12AM EDT157.501.401.801.900.00-3190331.15%
GOOG230317C001600002022-08-08 9:58AM EDT160.001.951.601.70+0.45+30.00%252,06031.29%
GOOG230317C001625002022-08-01 11:39AM EDT162.501.251.401.500.00-3434531.30%
GOOG230317C001650002022-08-08 9:47AM EDT165.001.471.201.30+0.22+17.60%501,20931.18%
GOOG230317C001675002022-08-05 12:06PM EDT167.501.101.051.150.00-217331.23%
GOOG230317C001700002022-08-08 10:28AM EDT170.001.070.951.05+0.12+12.63%1051231.51%
GOOG230317C001725002022-08-02 9:54AM EDT172.500.700.850.950.00-137231.71%
GOOG230317C001750002022-08-04 3:42PM EDT175.000.800.750.850.00-2698031.82%
GOOG230317C001775002022-07-18 10:29AM EDT177.504.100.500.85+4.10---32.69%
GOOG230317C001800002022-08-05 10:44AM EDT180.000.630.600.700.00-277432.23%
GOOG230317C001825002022-07-08 11:10AM EDT182.501.100.550.650.00--28032.57%
GOOG230317C001850002022-07-26 1:30PM EDT185.000.390.500.550.00-1014532.32%
GOOG230317C001875002022-07-28 12:29PM EDT187.500.400.450.500.00-148132.50%
GOOG230317C001900002022-07-15 11:43AM EDT190.000.510.400.500.00--22033.23%
GOOG230317C001925002022-08-05 9:31AM EDT192.500.370.350.450.00-112133.33%
GOOG230317C001950002022-08-02 10:56AM EDT195.000.340.350.450.00-228834.03%
GOOG230317C001975002022-08-03 1:09PM EDT197.500.260.300.400.00-4076134.03%
GOOG230317C002000002022-08-08 3:15PM EDT200.000.300.300.40-0.01-3.23%112,36034.69%
GOOG230317C002025002022-07-29 9:44AM EDT202.500.270.250.350.00-174134.60%
GOOG230317C002050002022-07-18 10:29AM EDT205.001.010.100.45+1.01---36.69%
GOOG230317C002075002022-06-27 9:32AM EDT207.500.500.050.500.00--6037.99%
GOOG230317C002100002022-07-15 11:08AM EDT210.000.260.200.300.00--78035.62%
GOOG230317C002150002022-08-08 9:59AM EDT215.000.280.200.30+0.03+12.00%298736.79%
GOOG230317C002200002022-07-28 2:07PM EDT220.000.200.150.300.00-15,20537.94%
GOOG230317C002250002022-08-05 2:55PM EDT225.000.200.200.250.00-7145,91738.04%
GOOG230317C010800002022-07-14 9:46AM EDT1,080.001,171.000.000.000.00-1250.00%
GOOG230317C012600002022-05-24 3:36PM EDT1,260.00917.901,033.401,051.400.00--10.00%
GOOG230317C012800002022-04-20 3:16PM EDT1,280.001,331.92950.00969.000.00-2460.00%
GOOG230317C013000002022-06-30 11:03AM EDT1,300.00931.780.000.000.00-1350.00%
GOOG230317C013200002022-06-30 2:25PM EDT1,320.00933.200.000.000.00-25450.00%
GOOG230317C013400002022-04-19 3:17PM EDT1,340.001,312.38923.00942.000.00-290.00%
GOOG230317C013600002022-06-23 9:52AM EDT1,360.00936.380.000.000.00-12150.00%
GOOG230317C013800002022-06-22 11:45AM EDT1,380.00932.130.000.000.00-1250.00%
GOOG230317C014000002022-04-19 3:18PM EDT1,400.001,256.94870.00889.000.00-140.00%
GOOG230317C014200002022-06-07 1:30PM EDT1,420.00975.671,011.001,024.600.00-260.00%
GOOG230317C014400002022-07-08 1:28PM EDT1,440.001,014.320.000.000.00-1150.00%
GOOG230317C014600002022-01-04 3:25PM EDT1,460.001,459.501,430.001,448.000.00--10.00%
GOOG230317C015000002022-04-19 3:18PM EDT1,500.001,164.56785.50803.500.00-220.00%
GOOG230317C015200002022-01-05 10:56AM EDT1,520.001,382.601,355.501,370.500.00--20.00%
GOOG230317C015400002022-06-29 1:41PM EDT1,540.00779.370.000.000.00--150.00%
GOOG230317C015500002022-07-13 9:33AM EDT1,550.00779.500.000.000.00-1350.00%
GOOG230317C015800002022-06-03 10:43AM EDT1,580.00788.00682.00699.400.00-110.00%
GOOG230317C016000002022-04-21 1:13PM EDT1,600.001,003.23676.00694.000.00-160.00%
GOOG230317C016200002022-02-24 3:35PM EDT1,620.001,060.601,261.001,280.000.00-130.00%
GOOG230317C016500002022-01-04 4:50PM EDT1,650.001,298.701,256.001,274.500.00--00.00%
GOOG230317C016600002022-06-02 12:21PM EDT1,660.00755.99618.00634.800.00--00.00%
GOOG230317C016800002022-03-10 10:33AM EDT1,680.001,038.001,063.001,082.000.00-120.00%
GOOG230317C017000002022-03-04 12:10PM EDT1,700.00995.301,170.701,189.000.00-440.00%
GOOG230317C017200002021-10-18 10:11AM EDT1,720.001,185.601,319.501,338.500.00--10.00%
GOOG230317C017500002022-07-11 3:47PM EDT1,750.00689.660.000.000.00-2650.00%
GOOG230317C017600002022-06-03 10:56AM EDT1,760.00633.52540.20557.400.00-120.00%
GOOG230317C017800002022-01-04 4:55PM EDT1,780.001,173.401,140.501,159.000.00-640.00%
GOOG230317C018000002022-07-06 3:02PM EDT1,800.00628.430.000.000.00-11550.00%
GOOG230317C018200002022-05-05 11:35AM EDT1,820.00644.45589.00605.800.00-630.00%
GOOG230317C018400002022-06-06 10:27AM EDT1,840.00652.95585.80601.500.00-220.00%
GOOG230317C018600002022-06-21 12:56PM EDT1,860.00532.620.000.000.00-2350.00%
GOOG230317C018800002022-05-05 10:36AM EDT1,880.00594.95544.20562.300.00-420.00%
GOOG230317C019000002022-06-06 9:49AM EDT1,900.00593.70542.40556.500.00-1100.00%
GOOG230317C019200002022-07-01 9:30AM EDT1,920.00428.400.000.000.00-11750.00%
GOOG230317C019400002022-07-08 11:36AM EDT1,940.00599.470.000.000.00-21150.00%
GOOG230317C019500002022-06-01 10:06AM EDT1,950.00533.14387.40400.900.00-4140.00%
GOOG230317C019600002022-06-15 12:24PM EDT1,960.00433.06450.90464.600.00-150.00%
GOOG230317C019800002022-06-10 10:02AM EDT1,980.00433.10560.50577.100.00-160.00%
GOOG230317C020000002022-07-06 3:02PM EDT2,000.00478.430.000.000.00-114350.00%
GOOG230317C020500002022-06-24 2:33PM EDT2,050.00472.200.000.000.00-13250.00%
GOOG230317C021000002022-07-15 9:33AM EDT2,100.00383.000.000.000.00-36150.00%
GOOG230317C021500002022-07-15 2:46PM EDT2,150.00334.120.000.000.00-61350.00%
GOOG230317C022000002022-07-15 11:56AM EDT2,200.00312.600.000.000.00-510650.00%
GOOG230317C022500002022-07-13 2:14PM EDT2,250.00285.500.000.000.00-33250.00%
GOOG230317C023000002022-07-15 11:18AM EDT2,300.00263.080.000.000.00-210050.00%
GOOG230317C023500002022-07-14 12:07PM EDT2,350.00221.000.000.000.00-13150.00%
GOOG230317C024000002022-07-14 12:48PM EDT2,400.00195.860.000.000.00-35850.00%
GOOG230317C024500002022-07-13 2:10PM EDT2,450.00190.820.000.000.00-14250.00%
GOOG230317C025000002022-07-15 2:46PM EDT2,500.00168.120.000.000.00-29150.00%
GOOG230317C025500002022-07-12 12:53PM EDT2,550.00193.700.000.000.00-22750.00%
GOOG230317C026000002022-07-15 9:32AM EDT2,600.00144.800.000.000.00-25850.00%
GOOG230317C026500002022-07-14 10:11AM EDT2,650.00109.000.000.000.00-16750.00%
GOOG230317C027000002022-07-15 12:47PM EDT2,700.00108.800.000.000.00-662150.00%
GOOG230317C027500002022-07-14 10:10AM EDT2,750.0087.000.000.000.00-19150.00%
GOOG230317C028000002022-07-13 11:48AM EDT2,800.0096.870.000.000.00-215950.00%
GOOG230317C028500002022-07-13 11:48AM EDT2,850.0086.530.000.000.00-211250.00%
GOOG230317C029000002022-07-14 2:47PM EDT2,900.0066.300.000.000.00-311850.00%
GOOG230317C029500002022-07-13 11:49AM EDT2,950.0069.030.000.000.00-24150.00%
GOOG230317C030000002022-07-14 10:05AM EDT3,000.0049.000.000.000.00-154150.00%
GOOG230317C030500002022-07-14 1:45PM EDT3,050.0047.100.000.000.00-27050.00%
GOOG230317C031000002022-07-15 10:00AM EDT3,100.0042.500.000.000.00-114650.00%
GOOG230317C031500002022-06-16 9:34AM EDT3,150.0035.6034.6039.700.00-149314.14%
GOOG230317C032000002022-07-07 2:35PM EDT3,200.0059.310.000.000.00-29150.00%
GOOG230317C032500002022-06-06 1:50PM EDT3,250.0053.1037.7041.500.00-318322.24%
GOOG230317C033000002022-07-14 3:48PM EDT3,300.0025.400.000.000.00-26150.00%
GOOG230317C033500002022-07-11 2:30PM EDT3,350.0033.750.000.000.00-2950.00%
GOOG230317C034000002022-07-14 11:35AM EDT3,400.0020.800.000.000.00-32950.00%
GOOG230317C034500002022-07-11 11:37AM EDT3,450.0029.800.000.000.00-11750.00%
GOOG230317C035000002022-07-13 3:38PM EDT3,500.0018.000.000.000.00-165050.00%
GOOG230317C035500002022-04-08 11:01AM EDT3,550.0082.0024.0034.000.00-15296.62%
GOOG230317C036000002022-07-15 11:43AM EDT3,600.0014.400.000.000.00-13850.00%
GOOG230317C036500002022-07-08 11:10AM EDT3,650.0022.000.000.000.00-11450.00%
GOOG230317C037000002022-07-01 9:33AM EDT3,700.0010.900.000.000.00-1750.00%
GOOG230317C037500002022-06-15 1:24PM EDT3,750.0012.106.0012.500.00-2224231.68%
GOOG230317C038000002022-07-15 11:43AM EDT3,800.0010.200.000.000.00-11150.00%
GOOG230317C038500002022-02-15 11:12AM EDT3,850.0059.1045.0052.900.00-16355.24%
GOOG230317C039000002022-06-28 11:02AM EDT3,900.0010.650.000.000.00-11450.00%
GOOG230317C039500002022-06-27 10:18AM EDT3,950.0011.400.000.000.00-13850.00%
GOOG230317C040000002022-07-11 10:18AM EDT4,000.0011.440.000.000.00-111850.00%
GOOG230317C040500002022-05-13 12:32PM EDT4,050.0014.357.0011.200.00-137234.14%
GOOG230317C041000002022-04-26 11:10AM EDT4,100.0020.132.007.500.00-1108210.84%
GOOG230317C041500002022-06-27 9:32AM EDT4,150.0010.000.000.000.00-1350.00%
GOOG230317C042000002022-07-15 11:08AM EDT4,200.005.270.000.000.00-13950.00%
GOOG230317C043000002022-07-15 11:08AM EDT4,300.004.770.000.000.00-14950.00%
GOOG230317C044000002022-07-12 12:53PM EDT4,400.005.760.000.000.00-126250.00%
GOOG230317C045000002022-07-15 9:55AM EDT4,500.004.000.000.000.00-130150.00%
Ponepor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230317P000520002022-08-08 3:45PM EDT52.000.250.200.30-0.20-44.44%206552.15%
GOOG230317P000570002022-07-25 10:12AM EDT57.000.600.300.400.00-223650.64%
GOOG230317P000580002022-07-18 10:42AM EDT58.000.750.400.75+0.75---52.95%
GOOG230317P000590002022-08-08 11:41AM EDT59.000.440.350.55-0.11-20.00%404051.39%
GOOG230317P000600002022-08-05 2:18PM EDT60.000.440.400.500.00-26249.41%
GOOG230317P000610002022-07-25 9:33AM EDT61.000.760.450.550.00-54549.22%
GOOG230317P000630002022-07-12 1:47PM EDT63.000.720.500.650.00--4048.68%
GOOG230317P000640002022-08-02 9:37AM EDT64.000.650.550.650.00-10282047.63%
GOOG230317P000650002022-07-27 12:09PM EDT65.000.750.550.650.00-16346.58%
GOOG230317P000660002022-07-18 10:42AM EDT66.001.530.851.25+1.53---50.56%
GOOG230317P000670002022-07-18 10:42AM EDT67.001.010.951.30+1.01---50.27%
GOOG230317P000680002022-07-18 1:33PM EDT68.001.100.700.850.00-122046.09%
GOOG230317P000690002022-07-18 10:42AM EDT69.000.661.101.45+0.66---51.20%
GOOG230317P000700002022-07-22 10:59AM EDT70.001.200.800.900.00-120144.63%
GOOG230317P000710002022-07-18 10:57AM EDT71.000.951.251.60+0.95---50.24%
GOOG230317P000720002022-08-02 11:58AM EDT72.001.050.901.000.00-625043.65%
GOOG230317P000730002022-08-01 2:46PM EDT73.001.100.951.100.00-418043.63%
GOOG230317P000740002022-08-04 11:07AM EDT74.001.051.001.150.00-32343.09%
GOOG230317P000750002022-07-29 10:17AM EDT75.001.201.101.200.00-113,42842.53%
GOOG230317P000760002022-07-05 1:20PM EDT76.002.181.151.250.00--12041.97%
GOOG230317P000770002022-07-25 10:34AM EDT77.002.151.251.350.00-16241.79%
GOOG230317P000775002022-08-04 3:45PM EDT77.501.301.251.350.00-2232141.28%
GOOG230317P000780002022-07-18 10:42AM EDT78.000.842.052.50+0.84---48.78%
GOOG230317P000790002022-07-18 10:42AM EDT79.001.552.202.65+1.55---48.55%
GOOG230317P000800002022-08-05 2:18PM EDT80.001.501.501.600.00-223140.65%
GOOG230317P000810002022-07-29 11:10AM EDT81.001.801.551.700.00-322040.34%
GOOG230317P000825002022-07-18 10:42AM EDT82.501.702.703.30+1.70---48.17%
GOOG230317P000830002022-08-05 3:15PM EDT83.001.861.751.900.00-184239.62%
GOOG230317P000840002022-08-08 3:57PM EDT84.001.951.852.10-1.55-44.29%111139.83%
GOOG230317P000850002022-07-29 11:15AM EDT85.002.251.902.200.00-115439.39%
GOOG230317P000860002022-08-05 10:50AM EDT86.002.102.052.250.00-2020538.65%
GOOG230317P000870002022-08-08 12:11PM EDT87.002.202.202.45-0.15-6.38%310538.71%
GOOG230317P000875002022-07-28 2:42PM EDT87.502.702.302.450.00-511338.19%
GOOG230317P000880002022-08-02 12:10PM EDT88.002.632.352.500.00-213137.94%
GOOG230317P000890002022-07-26 1:09PM EDT89.004.902.502.650.00-2814537.67%
GOOG230317P000900002022-08-04 10:04AM EDT90.002.602.652.800.00-149837.37%
GOOG230317P000910002022-07-18 1:38PM EDT91.004.402.752.950.00-121437.04%
GOOG230317P000920002022-08-04 9:54AM EDT92.002.962.953.100.00-118536.68%
GOOG230317P000925002022-08-08 2:05PM EDT92.503.103.003.20+0.15+5.08%101,75936.60%
GOOG230317P000930002022-07-25 11:18AM EDT93.005.403.103.300.00-11711236.51%
GOOG230317P000940002022-07-27 1:19PM EDT94.004.343.203.500.00-520536.30%
GOOG230317P000950002022-08-08 11:28AM EDT95.003.303.403.60-0.10-2.94%201,35335.65%
GOOG230317P000960002022-08-02 12:59PM EDT96.003.903.603.800.00-162535.39%
GOOG230317P000970002022-08-04 10:38AM EDT97.004.003.804.100.00-676535.49%
GOOG230317P000975002022-08-04 12:43PM EDT97.504.003.904.200.00-125035.32%
GOOG230317P000980002022-08-04 11:06AM EDT98.004.104.004.300.00-443635.14%
GOOG230317P000990002022-08-02 11:43AM EDT99.004.804.204.500.00-265834.78%
GOOG230317P001000002022-08-08 11:27AM EDT100.004.264.404.70-0.24-5.33%205,84334.39%
GOOG230317P001025002022-08-08 9:35AM EDT102.504.855.105.30-0.45-8.49%269533.63%
GOOG230317P001050002022-08-08 11:41AM EDT105.005.585.706.00-0.22-3.79%21,18033.00%
GOOG230317P001075002022-08-08 1:08PM EDT107.506.506.506.700.00-3596232.17%
GOOG230317P001100002022-08-08 1:10PM EDT110.007.307.307.50-0.30-3.95%3424,86331.44%
GOOG230317P001107502022-08-08 1:06PM EDT110.757.607.607.800.00-3419631.36%
GOOG230317P001110002022-08-08 1:05PM EDT111.007.707.707.90-0.30-3.75%3311131.32%
GOOG230317P001112502022-08-08 12:58PM EDT111.257.807.808.00-4.40-36.07%338931.29%
GOOG230317P001115002022-08-08 12:59PM EDT111.507.907.908.10-0.50-5.95%3333531.25%
GOOG230317P001117502022-08-08 1:12PM EDT111.757.907.908.10-4.60-36.80%3317630.92%
GOOG230317P001120002022-08-08 1:04PM EDT112.008.108.008.300.00-3319231.17%
GOOG230317P001122502022-08-08 1:09PM EDT112.258.108.108.30-0.10-1.22%3217830.84%
GOOG230317P001125002022-08-05 10:17AM EDT112.508.208.208.400.00-381,16030.79%
GOOG230317P001127502022-08-03 10:09AM EDT112.758.208.208.500.00-2230.74%
GOOG230317P001130002022-07-19 12:23PM EDT113.0011.108.308.600.00--130.69%
GOOG230317P001132502022-07-22 10:01AM EDT113.2511.708.408.700.00-373830.63%
GOOG230317P001135002022-08-08 12:21PM EDT113.508.708.608.80-1.04-10.68%15130.58%
GOOG230317P001137502022-08-05 12:45PM EDT113.759.008.708.900.00-26830.52%
GOOG230317P001140002022-07-28 2:06PM EDT114.0010.708.809.000.00-1430.46%
GOOG230317P001142502022-07-29 12:36PM EDT114.2510.208.809.100.00-2730.40%
GOOG230317P001145002022-07-29 12:45PM EDT114.5010.208.909.200.00-2630.34%
GOOG230317P001147502022-07-20 11:05AM EDT114.7511.209.009.300.00--2030.27%
GOOG230317P001150002022-08-05 10:27AM EDT115.009.089.209.400.00-2039,70530.19%
GOOG230317P001152502022-07-28 1:35PM EDT115.2511.209.209.600.00--630.40%
GOOG230317P001155002022-07-28 1:35PM EDT115.5011.309.309.700.00--630.33%
GOOG230317P001157502022-07-20 11:32AM EDT115.7511.309.509.800.00--8330.26%
GOOG230317P001160002022-08-05 3:51PM EDT116.009.709.609.900.00-417430.18%
GOOG230317P001162502022-08-08 1:37PM EDT116.259.909.7010.00+9.90-5030.09%
GOOG230317P001165002022-08-02 2:00PM EDT116.5011.209.8010.100.00-1813530.01%
GOOG230317P001170002022-08-01 11:18AM EDT117.0010.8010.1010.300.00-27129.83%
GOOG230317P001172502022-08-05 12:45PM EDT117.2510.4910.1010.400.00-2229.74%
GOOG230317P001175002022-08-05 11:42AM EDT117.5010.9010.3010.500.00-38,54129.65%
GOOG230317P001177502022-08-05 12:01PM EDT117.7510.8510.4010.600.00-110729.55%
GOOG230317P001180002022-08-05 10:51AM EDT118.0010.7010.4010.800.00-646529.73%
GOOG230317P001182502022-08-08 2:04PM EDT118.2510.7910.6010.90-0.01-0.09%1028729.63%
GOOG230317P001185002022-08-05 11:02AM EDT118.5010.9010.7011.000.00-6430529.53%
GOOG230317P001187502022-08-05 11:02AM EDT118.7511.0010.8011.100.00-10212829.43%
GOOG230317P001190002022-08-05 10:51AM EDT119.0011.2010.9011.200.00-10816029.32%
GOOG230317P001192502022-08-08 10:53AM EDT119.2510.6011.0011.30-0.60-5.36%149029.21%
GOOG230317P001195002022-08-05 11:01AM EDT119.5011.4011.1011.500.00-5716129.37%
GOOG230317P001197502022-08-05 11:02AM EDT119.7511.5011.3011.600.00-11517729.26%
GOOG230317P001200002022-08-05 11:27AM EDT120.0012.0511.4011.700.00-6555,43929.14%
GOOG230317P001202502022-08-08 10:18AM EDT120.2510.8011.5011.80-3.80-26.03%11329.02%
GOOG230317P001205002022-08-05 11:03AM EDT120.5011.9011.6012.000.00-12743829.18%
GOOG230317P001207502022-08-05 11:02AM EDT120.7512.0011.8012.100.00-118129.05%
GOOG230317P001210002022-08-05 10:51AM EDT121.0012.2011.9012.200.00-5513628.93%
GOOG230317P001212502022-08-05 11:02AM EDT121.2512.3012.1012.300.00-8925828.80%
GOOG230317P001225002022-08-08 10:33AM EDT122.5011.9012.7013.00-2.80-19.05%160028.66%
GOOG230317P001250002022-08-08 10:37AM EDT125.0013.3014.1014.30-0.70-5.00%1540,60327.94%
GOOG230317P001275002022-08-08 2:05PM EDT127.5015.8015.5015.80+0.60+3.95%6126,62027.52%
GOOG230317P001300002022-08-08 11:43AM EDT130.0016.9015.0017.40-5.15-23.36%453,76227.12%
GOOG230317P001325002022-08-08 1:13PM EDT132.5018.7016.5019.60-1.52-7.52%238,85028.27%
GOOG230317P001350002022-07-13 12:08PM EDT135.0025.1619.9021.400.00--3,68028.03%
GOOG230317P001375002022-07-26 3:57PM EDT137.5033.2721.7022.600.00-526,50025.57%
GOOG230317P001400002022-07-18 10:41AM EDT140.0026.8127.0036.50+26.81---60.63%
GOOG230317P001425002022-07-28 10:35AM EDT142.5031.2526.1026.700.00-201,90025.40%
GOOG230317P001450002022-07-22 2:14PM EDT145.0038.2028.0028.500.00-102,49123.84%
GOOG230317P001475002022-06-22 1:40PM EDT147.5035.8438.2042.200.00--2,34055.35%
GOOG230317P001500002022-07-22 1:24PM EDT150.0042.5732.0033.300.00-101,52025.40%
GOOG230317P001525002022-07-27 11:16AM EDT152.5041.0034.6035.500.00-1068024.96%
GOOG230317P001550002022-08-03 12:20PM EDT155.0037.0336.4038.500.00-282028.77%
GOOG230317P001575002022-07-14 12:45PM EDT157.5046.7438.6042.000.00--90034.52%
GOOG230317P001600002022-08-03 12:19PM EDT160.0041.9041.0043.500.00-251931.03%
GOOG230317P001625002022-07-14 1:06PM EDT162.5052.1942.0046.800.00--035.98%
GOOG230317P001650002022-07-27 3:55PM EDT165.0048.6044.5049.300.00-402037.10%
GOOG230317P001675002022-07-14 12:58PM EDT167.5056.8247.0051.800.00--038.18%
GOOG230317P001700002022-07-27 3:55PM EDT170.0053.7049.5054.300.00-100039.25%
GOOG230317P001725002022-07-14 1:06PM EDT172.5062.0852.0056.800.00--040.27%
GOOG230317P001750002022-07-14 3:18PM EDT175.0063.5854.5059.300.00--041.28%
GOOG230317P001775002022-07-14 1:15PM EDT177.5066.9857.0061.800.00--042.27%
GOOG230317P001800002022-07-18 10:41AM EDT180.0063.2265.1075.00+63.22---64.97%
GOOG230317P001825002022-07-18 10:41AM EDT182.5041.8467.6077.50+41.84---66.07%
GOOG230317P001850002022-07-18 10:41AM EDT185.0081.7170.1080.00+81.71---67.16%
GOOG230317P001875002022-07-18 10:41AM EDT187.5046.6872.6082.50+46.68---68.21%
GOOG230317P001900002022-07-18 10:42AM EDT190.0073.7575.1085.00+73.75---69.25%
GOOG230317P001925002022-07-18 10:42AM EDT192.5077.8877.6087.50+77.88---70.27%
GOOG230317P001950002022-07-18 10:42AM EDT195.0078.2480.1090.00+78.24---71.26%
GOOG230317P001975002022-07-21 10:24AM EDT197.5084.9077.0081.800.00-1049.46%
GOOG230317P002000002022-07-19 10:05AM EDT200.0087.7079.5084.300.00--050.28%
GOOG230317P002025002022-07-18 10:42AM EDT202.5082.3687.6097.50+82.36---74.14%
GOOG230317P002050002022-08-01 10:38AM EDT205.0090.0184.5089.300.00-2051.89%
GOOG230317P002100002022-08-01 10:38AM EDT210.0094.9789.5094.300.00-2053.43%
GOOG230317P002150002022-07-18 10:42AM EDT215.0077.67100.10110.00+77.67---78.58%
GOOG230317P002200002022-07-18 10:42AM EDT220.0089.36102.70117.30+89.36---80.08%
GOOG230317P002250002022-08-03 12:20PM EDT225.00106.61104.50109.300.00-4057.78%
GOOG230317P010400002022-07-11 9:30AM EDT1,040.006.400.000.000.00-130.00%
GOOG230317P011400002022-05-19 10:28AM EDT1,140.0014.5513.1015.600.00--10.00%
GOOG230317P011600002022-05-26 2:32PM EDT1,160.0015.077.0011.600.00--10.00%
GOOG230317P011800002022-07-07 9:33AM EDT1,180.0011.260.000.000.00--20.00%
GOOG230317P012000002022-06-28 11:00AM EDT1,200.0011.500.000.000.00-130.00%
GOOG230317P012200002022-07-07 9:42AM EDT1,220.0013.100.000.000.00--20.00%
GOOG230317P012600002022-07-12 1:47PM EDT1,260.0014.400.000.000.00-220.00%
GOOG230317P012800002022-05-09 12:12PM EDT1,280.0023.4611.0017.900.00-1360.00%
GOOG230317P013000002022-05-09 12:12PM EDT1,300.0025.0512.0019.000.00-130.00%
GOOG230317P013200002022-05-20 12:10PM EDT1,320.0030.5025.3029.000.00-3250.00%
GOOG230317P013400002022-06-09 2:39PM EDT1,340.0020.1015.6018.100.00-160.00%
GOOG230317P013600002022-03-01 3:48PM EDT1,360.0017.406.5016.500.00-3110.00%
GOOG230317P013800002022-01-12 3:41PM EDT1,380.0013.2314.5022.600.00-260.00%
GOOG230317P014000002022-07-13 11:02AM EDT1,400.0025.150.000.000.00-1100.00%
GOOG230317P014200002022-02-01 1:24PM EDT1,420.0018.9219.6022.200.00-190.00%
GOOG230317P014400002022-03-14 11:51AM EDT1,440.0030.200.000.000.00-200.00%
GOOG230317P014600002022-06-17 2:32PM EDT1,460.0040.900.000.000.00-120.00%
GOOG230317P014800002022-02-24 4:51PM EDT1,480.0025.3114.3017.900.00-210.00%
GOOG230317P015000002022-07-13 11:02AM EDT1,500.0034.290.000.000.00-21750.00%
GOOG230317P015200002022-07-05 1:20PM EDT1,520.0043.500.000.000.00-960.00%
GOOG230317P015400002022-06-14 10:56AM EDT1,540.0059.0041.1044.100.00-330.00%
GOOG230317P015500002022-04-20 10:22AM EDT1,550.0026.3048.0056.000.00-2120.00%
GOOG230317P015600002022-03-29 3:29PM EDT1,560.0016.8034.6044.500.00-110.00%
GOOG230317P015800002022-04-18 3:27PM EDT1,580.0030.9653.0061.400.00--10.00%
GOOG230317P016000002022-07-13 11:02AM EDT1,600.0046.070.000.000.00-170.00%
GOOG230317P016200002022-07-11 10:06AM EDT1,620.0045.900.000.000.00-1110.00%
GOOG230317P016500002022-02-01 4:07PM EDT1,650.0034.0037.3041.500.00--10.00%
GOOG230317P016600002022-07-07 3:21PM EDT1,660.0046.350.000.000.00-110.00%
GOOG230317P017000002022-07-15 1:54PM EDT1,700.0061.240.000.000.00-180.00%
GOOG230317P017200002022-07-01 2:33PM EDT1,720.0082.720.000.000.00-190.00%
GOOG230317P017400002022-07-14 2:22PM EDT1,740.0075.300.000.000.00-240.00%
GOOG230317P017500002022-07-13 2:25PM EDT1,750.0075.200.000.000.00-260.00%
GOOG230317P017600002022-07-14 2:42PM EDT1,760.0078.200.000.000.00-260.00%
GOOG230317P017800002022-07-13 2:33PM EDT1,780.0081.200.000.000.00-270.00%
GOOG230317P018000002022-07-07 3:21PM EDT1,800.0067.000.000.000.00-6230.00%
GOOG230317P018200002022-03-29 10:54AM EDT1,820.0037.6083.5092.900.00-180.00%
GOOG230317P018400002022-07-13 2:00PM EDT1,840.0094.600.000.000.00-290.00%
GOOG230317P018500002022-07-13 2:17PM EDT1,850.0098.400.000.000.00-2830.00%
GOOG230317P018600002022-07-13 2:33PM EDT1,860.0099.300.000.000.00-450.00%
GOOG230317P018800002022-07-14 2:47PM EDT1,880.00106.800.000.000.00-2110.00%
GOOG230317P019000002022-07-13 2:33PM EDT1,900.00109.700.000.000.00-2540.00%
GOOG230317P019200002022-07-14 2:33PM EDT1,920.00117.900.000.000.00-2310.00%
GOOG230317P019400002022-07-14 3:11PM EDT1,940.00125.410.000.000.00-1210.00%
GOOG230317P019500002022-07-13 2:32PM EDT1,950.00123.400.000.000.00-2130.00%
GOOG230317P019600002022-07-13 2:55PM EDT1,960.00124.600.000.000.00-2200.00%
GOOG230317P019800002022-07-14 2:42PM EDT1,980.00134.900.000.000.00-2330.00%
GOOG230317P020000002022-07-15 2:47PM EDT2,000.00133.640.000.000.00-12790.00%
GOOG230317P020500002022-07-14 12:28PM EDT2,050.00163.050.000.000.00-2210.00%
GOOG230317P021000002022-07-08 3:18PM EDT2,100.00132.940.000.000.00-10420.00%
GOOG230317P021500002022-07-08 3:18PM EDT2,150.00149.200.000.000.00-2260.00%
GOOG230317P022000002022-07-14 10:05AM EDT2,200.00239.600.000.000.00-11,2400.00%
GOOG230317P022500002022-07-06 10:01AM EDT2,250.00232.600.000.000.00-2580.00%
GOOG230317P023000002022-07-14 11:50AM EDT2,300.00272.000.000.000.00-21,9830.00%
GOOG230317P023500002022-07-13 9:41AM EDT2,350.00290.000.000.000.00-34270.00%
GOOG230317P024000002022-07-06 1:40PM EDT2,400.00300.300.000.000.00-42,7750.00%
GOOG230317P024500002022-07-07 2:50PM EDT2,450.00282.000.000.000.00-1310.00%
GOOG230317P025000002022-07-15 11:24AM EDT2,500.00356.270.000.000.00-52,0310.00%
GOOG230317P025500002022-07-07 2:50PM EDT2,550.00336.850.000.000.00-11,3310.00%
GOOG230317P026000002022-07-13 2:51PM EDT2,600.00440.250.000.000.00-22,6880.00%
GOOG230317P026500002022-07-14 2:23PM EDT2,650.00491.750.000.000.00-51,9430.00%
GOOG230317P027000002022-07-13 12:08PM EDT2,700.00503.100.000.000.00-21840.00%
GOOG230317P027500002022-06-14 1:09PM EDT2,750.00636.00565.10577.200.00-11,3250.00%
GOOG230317P028000002022-06-08 1:05PM EDT2,800.00536.28478.40495.300.00-21,4740.00%
GOOG230317P028500002022-06-17 10:03AM EDT2,850.00728.620.000.000.00-2950.00%
GOOG230317P029000002022-07-14 10:05AM EDT2,900.00732.030.000.000.00-11250.00%
GOOG230317P029500002022-06-22 1:40PM EDT2,950.00716.870.000.000.00-21170.00%
GOOG230317P030000002022-07-08 12:20PM EDT3,000.00649.600.000.000.00-4760.00%
GOOG230317P030500002022-07-14 12:54PM EDT3,050.00848.800.000.000.00-8340.00%
GOOG230317P031000002022-07-14 12:43PM EDT3,100.00887.150.000.000.00-26410.00%
GOOG230317P031500002022-07-14 12:45PM EDT3,150.00934.760.000.000.00-30450.00%
GOOG230317P032000002022-07-14 1:01PM EDT3,200.00990.660.000.000.00-32270.00%
GOOG230317P032500002022-07-14 1:06PM EDT3,250.001,043.700.000.000.00-42280.00%
GOOG230317P033000002022-07-14 1:15PM EDT3,300.001,090.750.000.000.00-620.00%
GOOG230317P033500002022-07-14 12:58PM EDT3,350.001,136.470.000.000.00-24120.00%
GOOG230317P034000002022-07-14 3:18PM EDT3,400.001,171.560.000.000.00-48290.00%
GOOG230317P034500002022-07-14 1:06PM EDT3,450.001,241.670.000.000.00-48250.00%
GOOG230317P035000002022-07-14 3:18PM EDT3,500.001,271.540.000.000.00-1680.00%
GOOG230317P036000002022-06-07 1:42PM EDT3,600.001,264.451,209.001,227.200.00-100.00%
GOOG230317P036500002022-03-29 9:30AM EDT3,650.00836.700.000.000.00-120.00%
GOOG230317P037000002022-05-24 10:45AM EDT3,700.001,634.181,431.401,447.300.00-200.00%
GOOG230317P037500002022-03-29 10:36AM EDT3,750.00933.601,407.501,426.500.00-560.00%
GOOG230317P038000002022-05-11 9:51AM EDT3,800.001,474.961,561.501,580.200.00-210.00%
GOOG230317P038500002022-05-11 10:54AM EDT3,850.001,557.671,611.501,630.200.00-100.00%
GOOG230317P039000002022-05-17 9:29AM EDT3,900.001,564.700.000.000.00-100.00%
GOOG230317P039500002022-02-09 3:08PM EDT3,950.001,155.111,348.801,361.400.00-82380.00%
GOOG230317P040000002022-05-11 9:51AM EDT4,000.001,675.011,761.501,780.200.00-200.00%
GOOG230317P040500002022-04-22 1:38PM EDT4,050.001,647.111,854.501,874.000.00-200.00%
GOOG230317P041000002022-03-17 9:30AM EDT4,100.001,441.791,546.501,565.500.00-1290.00%
GOOG230317P042000002022-02-10 10:33AM EDT4,200.001,412.001,590.601,603.400.00-1650.00%
GOOG230317P043000002022-02-11 2:10PM EDT4,300.001,553.421,688.601,701.500.00-22360.00%
GOOG230317P044000002022-04-19 3:37PM EDT4,400.001,787.282,177.002,195.500.00-200.00%
GOOG230317P045000002022-04-19 3:37PM EDT4,500.001,886.782,277.002,295.500.00-200.00%