U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
122.65+2.83 (+2.36%)
Al cierre: 04:00PM EDT
122.55 -0.10 (-0.08%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230616C000520002022-08-12 1:55PM EDT52.0070.7870.0075.00+4.58+6.92%24367.87%
GOOG230616C000530002022-07-13 3:04PM EDT53.0062.3069.0074.000.00--4066.55%
GOOG230616C000550002022-07-22 3:37PM EDT55.0056.0067.5072.500.00-23968.19%
GOOG230616C000570002022-07-18 10:45AM EDT57.0057.9551.0061.00+57.95---0.00%
GOOG230616C000600002022-08-09 12:43PM EDT60.0059.5062.5067.500.00-204561.87%
GOOG230616C000610002022-07-18 11:00AM EDT61.0059.4147.5057.50+59.41---0.00%
GOOG230616C000620002022-07-18 10:45AM EDT62.0053.7946.5056.50+53.79---0.00%
GOOG230616C000630002022-07-13 3:04PM EDT63.0053.2160.0065.000.00--8061.69%
GOOG230616C000640002022-08-12 9:54AM EDT64.0060.0059.0064.00+5.51+10.11%1026560.51%
GOOG230616C000650002022-07-14 9:45AM EDT65.0049.1458.0063.000.00--8059.34%
GOOG230616C000660002022-08-12 2:21PM EDT66.0057.6557.0062.00+3.65+6.76%112158.18%
GOOG230616C000670002022-07-22 1:17PM EDT67.0045.1556.0061.000.00-12157.04%
GOOG230616C000680002022-07-18 10:45AM EDT68.0046.4241.1051.00+46.42---0.00%
GOOG230616C000690002022-07-18 10:45AM EDT69.0061.1640.6050.50+61.16---0.00%
GOOG230616C000700002022-08-10 9:41AM EDT70.0053.3953.5058.500.00-18256.54%
GOOG230616C000710002022-07-18 10:45AM EDT71.0042.9538.5048.50+42.95---0.00%
GOOG230616C000720002022-08-12 1:55PM EDT72.0052.2551.5056.50+9.84+23.20%26054.32%
GOOG230616C000725002022-07-18 10:45AM EDT72.5047.7637.5047.50+47.76---0.00%
GOOG230616C000730002022-07-18 10:45AM EDT73.0070.5037.1047.00+70.50---0.00%
GOOG230616C000740002022-07-18 10:45AM EDT74.0064.9836.1046.00+64.98---0.00%
GOOG230616C000750002022-08-09 1:58PM EDT75.0046.5049.0054.000.00-112053.58%
GOOG230616C000760002022-07-18 10:45AM EDT76.0063.6134.5044.50+63.61---0.00%
GOOG230616C000770002022-07-27 11:15AM EDT77.0039.5047.1052.000.00-22151.66%
GOOG230616C000775002022-07-18 11:00AM EDT77.5066.4733.1043.00+66.47---0.00%
GOOG230616C000780002022-07-18 11:00AM EDT78.0066.0333.1043.00+66.03---0.00%
GOOG230616C000790002022-08-03 2:20PM EDT79.0044.4545.5050.500.00-112051.56%
GOOG230616C000800002022-07-22 11:24AM EDT80.0036.0044.6049.500.00-216150.71%
GOOG230616C000810002022-08-04 11:00AM EDT81.0042.5043.5048.500.00-32359.45%
GOOG230616C000820002022-07-18 11:00AM EDT82.0052.5929.5039.50+52.59---0.00%
GOOG230616C000825002022-07-27 12:15PM EDT82.5035.9042.5047.500.00-44259.53%
GOOG230616C000830002022-07-18 11:00AM EDT83.0043.6529.0039.00+43.65---0.00%
GOOG230616C000840002022-07-18 10:45AM EDT84.0060.9128.0038.00+60.91---0.00%
GOOG230616C000850002022-08-03 10:53AM EDT85.0038.9040.4044.900.00-211756.23%
GOOG230616C000860002022-07-18 10:45AM EDT86.0053.1826.5036.50+53.18---0.00%
GOOG230616C000870002022-07-18 10:45AM EDT87.0058.1826.0036.00+58.18---21.61%
GOOG230616C000875002022-07-18 10:45AM EDT87.5029.4025.5035.50+29.40---21.29%
GOOG230616C000880002022-07-27 12:17PM EDT88.0031.6038.5042.300.00-1613854.16%
GOOG230616C000890002022-08-02 3:33PM EDT89.0033.6037.1041.900.00-24155.02%
GOOG230616C000900002022-08-08 11:26AM EDT90.0034.9036.8040.400.00-11,19152.23%
GOOG230616C000910002022-07-29 3:32PM EDT91.0032.4035.5040.000.00-540553.05%
GOOG230616C000920002022-07-18 12:36PM EDT92.0029.2035.6038.000.00--90148.69%
GOOG230616C000925002022-06-21 12:52PM EDT92.5028.9328.0032.100.00--56028.33%
GOOG230616C000930002022-07-27 12:13PM EDT93.0028.1035.0037.300.00-662248.57%
GOOG230616C000940002022-08-05 1:33PM EDT94.0031.9033.4036.300.00-233247.47%
GOOG230616C000950002022-08-12 11:28AM EDT95.0033.0033.0035.90-0.25-0.75%41,14348.23%
GOOG230616C000960002022-08-10 12:40PM EDT96.0032.1932.1034.500.00-320345.92%
GOOG230616C000970002022-07-27 2:21PM EDT97.0024.8031.3033.700.00-254045.44%
GOOG230616C000975002022-07-27 11:40AM EDT97.5024.0031.2033.500.00-250045.79%
GOOG230616C000980002022-08-09 10:37AM EDT98.0027.4131.2032.800.00-26144.65%
GOOG230616C000990002022-08-02 3:18PM EDT99.0026.1030.0032.300.00-212145.03%
GOOG230616C001000002022-08-11 10:12AM EDT100.0029.9329.2031.900.00-71,88945.65%
GOOG230616C001025002022-08-09 1:53PM EDT102.5024.7527.4030.200.00-31,50345.09%
GOOG230616C001050002022-08-10 2:30PM EDT105.0024.6125.8028.000.00-31,18043.09%
GOOG230616C001075002022-08-10 11:45AM EDT107.5024.1024.3026.600.00-173143.13%
GOOG230616C001100002022-08-12 3:06PM EDT110.0023.0022.1024.10-0.20-0.86%11,64040.27%
GOOG230616C001125002022-08-09 11:19AM EDT112.5018.5021.2022.600.00-159639.86%
GOOG230616C001150002022-08-11 2:26PM EDT115.0018.6019.0020.700.00-582,36338.37%
GOOG230616C001175002022-08-10 10:01AM EDT117.5017.1017.9019.200.00-301,45937.73%
GOOG230616C001200002022-08-12 1:52PM EDT120.0016.4216.1017.70+0.52+3.27%662,13836.98%
GOOG230616C001225002022-08-12 1:50PM EDT122.5015.2015.5016.20-0.30-1.94%311,27836.11%
GOOG230616C001250002022-08-11 3:49PM EDT125.0013.2113.8015.000.00-1472,78535.79%
GOOG230616C001275002022-08-10 11:48AM EDT127.5013.1012.2013.700.00-82,41235.13%
GOOG230616C001300002022-08-12 10:12AM EDT130.0011.4011.8012.50+0.20+1.79%422,16434.56%
GOOG230616C001325002022-08-12 3:31PM EDT132.5011.1010.4011.50+0.40+3.74%382834.31%
GOOG230616C001350002022-08-12 3:24PM EDT135.0010.109.1010.60+1.00+10.99%272,68534.15%
GOOG230616C001375002022-08-10 1:03PM EDT137.508.408.909.700.00-121,29133.88%
GOOG230616C001400002022-08-12 1:52PM EDT140.007.787.908.60+0.33+4.43%52,44733.01%
GOOG230616C001425002022-08-10 12:38PM EDT142.507.107.207.900.00-12,41732.94%
GOOG230616C001450002022-08-11 1:53PM EDT145.006.306.407.100.00-94,85532.51%
GOOG230616C001475002022-08-12 1:21PM EDT147.505.805.506.500.00-52,21432.45%
GOOG230616C001500002022-08-12 3:14PM EDT150.005.505.305.90+0.50+10.00%4913,16332.28%
GOOG230616C001525002022-08-11 11:27AM EDT152.504.504.705.300.00-851,09931.99%
GOOG230616C001550002022-08-12 11:23AM EDT155.004.054.305.00-0.28-6.47%42,30232.40%
GOOG230616C001575002022-08-12 9:58AM EDT157.504.003.904.40+0.21+5.54%21,62531.88%
GOOG230616C001600002022-08-12 12:09PM EDT160.003.423.303.90+0.02+0.59%294231.52%
GOOG230616C001625002022-08-12 9:58AM EDT162.503.043.104.00-0.16-5.00%2573132.89%
GOOG230616C001650002022-08-12 9:49AM EDT165.002.692.803.40-0.29-9.73%21,58632.04%
GOOG230616C001675002022-08-12 3:03PM EDT167.502.602.404.300.00-2041735.86%
GOOG230616C001700002022-08-10 12:34PM EDT170.002.352.252.900.00-580932.29%
GOOG230616C001725002022-08-10 12:42PM EDT172.502.101.902.550.00-149931.93%
GOOG230616C001750002022-08-12 11:21AM EDT175.001.751.652.35-0.05-2.78%911,47332.03%
GOOG230616C001775002022-08-12 9:48AM EDT177.501.611.652.05-0.14-8.00%425731.65%
GOOG230616C001800002022-08-12 10:45AM EDT180.001.501.351.80-0.12-7.41%1272131.37%
GOOG230616C001850002022-08-09 10:26AM EDT185.001.120.951.700.00-249732.45%
GOOG230616C001900002022-08-11 3:43PM EDT190.001.030.951.300.00-11,34431.84%
GOOG230616C001950002022-08-12 9:35AM EDT195.000.950.851.00+0.05+5.56%111,84731.37%
GOOG230616C002000002022-08-12 11:21AM EDT200.000.730.651.00-0.02-2.67%1371,26232.64%
GOOG230616C002050002022-08-04 2:47PM EDT205.000.650.250.950.00-221,04133.53%
GOOG230616C002100002022-08-12 9:30AM EDT210.000.650.250.80+0.15+30.00%166033.58%
GOOG230616C002150002022-08-12 9:37AM EDT215.000.550.100.75+0.14+34.15%71,36634.28%
GOOG230616C002200002022-08-12 9:37AM EDT220.000.440.100.65+0.09+25.71%122,93334.47%
GOOG230616C002250002022-08-12 9:47AM EDT225.000.350.350.40-0.05-12.50%57,99532.76%
GOOG230616C010400002022-07-13 2:06PM EDT1,040.001,252.400.000.000.00-2250.00%
GOOG230616C010600002022-07-13 3:04PM EDT1,060.001,245.900.000.000.00-24250.00%
GOOG230616C011000002022-07-08 12:41PM EDT1,100.001,321.850.000.000.00-2250.00%
GOOG230616C011400002022-05-19 12:35PM EDT1,140.001,159.001,071.001,089.000.00-430.00%
GOOG230616C012000002022-06-13 12:38PM EDT1,200.001,047.281,110.101,126.600.00--10.00%
GOOG230616C012200002022-05-16 12:07AM EDT1,220.001,188.161,066.501,084.500.00---0.00%
GOOG230616C012400002022-05-19 12:34PM EDT1,240.001,075.75981.50999.500.00--10.00%
GOOG230616C012600002022-07-13 3:04PM EDT1,260.001,064.250.000.000.00-30450.00%
GOOG230616C012800002022-04-21 3:51PM EDT1,280.001,279.50969.00988.500.00-2130.00%
GOOG230616C013000002022-07-14 9:45AM EDT1,300.00982.700.000.000.00-1450.00%
GOOG230616C013200002022-04-19 2:57PM EDT1,320.001,337.12961.00980.000.00-860.00%
GOOG230616C013400002022-04-19 3:13PM EDT1,340.001,326.30943.50962.500.00--10.00%
GOOG230616C013600002022-06-15 2:57PM EDT1,360.00928.40965.00983.000.00-150.00%
GOOG230616C013800002022-03-08 10:30AM EDT1,380.001,223.101,401.101,414.500.00--10.00%
GOOG230616C014000002022-05-11 10:09AM EDT1,400.00987.90910.00928.000.00-140.00%
GOOG230616C014200002022-06-13 12:38PM EDT1,420.00858.92913.00924.900.00-170.00%
GOOG230616C014400002022-07-14 10:04AM EDT1,440.00848.200.000.000.00-1350.00%
GOOG230616C014500002022-06-09 3:15PM EDT1,450.00955.131,028.001,046.000.00-130.00%
GOOG230616C014600002021-11-10 7:51AM EDT1,460.001,410.001,546.501,565.000.00--10.00%
GOOG230616C014800002022-01-18 4:54PM EDT1,480.001,299.501,229.501,247.000.00--10.00%
GOOG230616C015000002022-04-26 1:05PM EDT1,500.001,001.49764.00782.000.00-160.00%
GOOG230616C015200002022-02-14 12:42PM EDT1,520.001,272.141,183.101,198.500.00-220.00%
GOOG230616C015400002022-07-11 9:35AM EDT1,540.00916.000.000.000.00-1150.00%
GOOG230616C015500002021-11-10 7:51AM EDT1,550.001,329.301,463.501,482.500.00--10.00%
GOOG230616C015600002021-11-10 7:51AM EDT1,560.001,320.501,454.501,473.500.00--10.00%
GOOG230616C015800002022-02-22 2:57PM EDT1,580.001,069.301,314.501,327.700.00-260.00%
GOOG230616C016000002022-05-23 10:05AM EDT1,600.00721.80769.40785.600.00-180.00%
GOOG230616C016200002022-04-22 10:43AM EDT1,620.00943.19687.50706.500.00-110.00%
GOOG230616C016400002022-04-19 2:57PM EDT1,640.001,051.88697.50716.000.00--40.00%
GOOG230616C016500002022-07-07 2:31PM EDT1,650.00856.450.000.000.00--250.00%
GOOG230616C016600002022-04-25 9:59AM EDT1,660.00873.00601.00619.000.00-120.00%
GOOG230616C016800002021-11-10 7:51AM EDT1,680.001,218.201,346.001,365.500.00--10.00%
GOOG230616C017000002022-06-16 10:08AM EDT1,700.00624.03682.50700.600.00-160.00%
GOOG230616C017200002022-03-02 12:02PM EDT1,720.001,063.661,178.001,196.500.00-150.00%
GOOG230616C017400002021-11-10 7:51AM EDT1,740.001,163.591,293.001,312.000.00-1110.00%
GOOG230616C017500002022-06-16 10:08AM EDT1,750.00588.03642.50660.800.00-170.00%
GOOG230616C017600002022-06-01 10:08AM EDT1,760.00704.00559.40573.500.00-170.00%
GOOG230616C017800002022-06-10 12:01PM EDT1,780.00617.36753.50770.800.00-220.00%
GOOG230616C018000002022-07-01 9:42AM EDT1,800.00547.900.000.000.00-45550.00%
GOOG230616C018200002022-06-21 1:18PM EDT1,820.00599.600.000.000.00-22050.00%
GOOG230616C018400002022-06-21 1:12PM EDT1,840.00584.900.000.000.00-24550.00%
GOOG230616C018500002022-06-21 12:52PM EDT1,850.00578.600.000.000.00-22850.00%
GOOG230616C018600002022-06-21 12:53PM EDT1,860.00572.250.000.000.00-23150.00%
GOOG230616C018800002022-06-21 1:22PM EDT1,880.00557.820.000.000.00-21650.00%
GOOG230616C019000002022-07-01 9:42AM EDT1,900.00480.300.000.000.00-55350.00%
GOOG230616C019200002022-06-06 1:45PM EDT1,920.00615.69565.00581.000.00-12100.00%
GOOG230616C019400002022-06-07 2:09PM EDT1,940.00593.19617.80630.200.00-4270.00%
GOOG230616C019500002022-06-07 10:21AM EDT1,950.00569.37599.10612.300.00-2250.00%
GOOG230616C019600002022-06-06 2:24PM EDT1,960.00583.60536.70555.000.00-430.00%
GOOG230616C019800002022-06-06 10:41AM EDT1,980.00595.26524.80540.000.00-260.00%
GOOG230616C020000002022-07-13 2:46PM EDT2,000.00483.010.000.000.00-29350.00%
GOOG230616C020500002022-06-01 1:48PM EDT2,050.00486.90388.10403.000.00-15670.00%
GOOG230616C021000002022-06-15 3:37PM EDT2,100.00410.00404.00422.000.00-3370.00%
GOOG230616C021500002022-07-07 10:42AM EDT2,150.00460.000.000.000.00-133650.00%
GOOG230616C022000002022-07-15 3:07PM EDT2,200.00352.000.000.000.00-24550.00%
GOOG230616C022500002022-07-07 3:35PM EDT2,250.00427.200.000.000.00-12950.00%
GOOG230616C023000002022-07-13 2:46PM EDT2,300.00312.050.000.000.00-99150.00%
GOOG230616C023500002022-07-08 11:42AM EDT2,350.00376.000.000.000.00-27850.00%
GOOG230616C024000002022-07-13 2:01PM EDT2,400.00261.700.000.000.00-17650.00%
GOOG230616C024500002022-07-14 12:44PM EDT2,450.00225.840.000.000.00-15150.00%
GOOG230616C025000002022-07-14 3:32PM EDT2,500.00215.000.000.000.00-210550.00%
GOOG230616C025500002022-07-13 2:49PM EDT2,550.00201.400.000.000.00-19850.00%
GOOG230616C026000002022-07-14 3:52PM EDT2,600.00174.740.000.000.00-15250.00%
GOOG230616C026500002022-07-08 12:25PM EDT2,650.00229.950.000.000.00-14550.00%
GOOG230616C027000002022-07-14 12:42PM EDT2,700.00144.680.000.000.00-213150.00%
GOOG230616C027500002022-07-15 9:47AM EDT2,750.00138.000.000.000.00-16750.00%
GOOG230616C028000002022-07-15 3:33PM EDT2,800.00125.000.000.000.00-112550.00%
GOOG230616C028500002022-06-21 2:57PM EDT2,850.00118.500.000.000.00-312150.00%
GOOG230616C029000002022-07-14 10:04AM EDT2,900.0092.000.000.000.00-524550.00%
GOOG230616C029500002022-07-07 1:00PM EDT2,950.00138.000.000.000.00-211150.00%
GOOG230616C030000002022-07-15 2:39PM EDT3,000.0083.600.000.000.00-264150.00%
GOOG230616C030500002022-07-13 9:41AM EDT3,050.0080.000.000.000.00-15150.00%
GOOG230616C031000002022-07-08 11:13AM EDT3,100.00106.910.000.000.00-111050.00%
GOOG230616C031500002022-07-01 1:15PM EDT3,150.0048.800.000.000.00-17350.00%
GOOG230616C032000002022-07-14 12:42PM EDT3,200.0054.730.000.000.00-13750.00%
GOOG230616C032500002022-06-08 10:40AM EDT3,250.0076.5580.0088.000.00-136377.31%
GOOG230616C033000002022-07-12 12:55PM EDT3,300.0061.900.000.000.00-14250.00%
GOOG230616C033500002022-05-26 2:28PM EDT3,350.0037.6059.0068.000.00-118324.05%
GOOG230616C034000002022-07-13 10:23AM EDT3,400.0044.600.000.000.00-13750.00%
GOOG230616C034500002022-05-25 2:51PM EDT3,450.0029.3048.1057.500.00-425300.38%
GOOG230616C035000002022-07-05 12:40PM EDT3,500.0034.400.000.000.00-457950.00%
GOOG230616C035500002022-05-03 3:54PM EDT3,550.0049.8540.0049.000.00-211282.87%
GOOG230616C036000002022-06-17 10:31AM EDT3,600.0024.250.000.000.00-13750.00%
GOOG230616C037000002022-07-07 12:35PM EDT3,700.0035.100.000.000.00-12650.00%
GOOG230616C038000002022-07-08 10:39AM EDT3,800.0027.500.000.000.00-16650.00%
GOOG230616C039000002022-06-29 1:14PM EDT3,900.0019.100.000.000.00-19150.00%
GOOG230616C040000002022-07-15 9:42AM EDT4,000.0015.500.000.000.00-16050.00%
GOOG230616C041000002022-07-15 2:24PM EDT4,100.0013.000.000.000.00-15250.00%
GOOG230616C042000002022-06-21 12:47PM EDT4,200.0013.900.000.000.00-23350.00%
GOOG230616C043000002022-07-06 10:39AM EDT4,300.0012.000.000.000.00-15950.00%
GOOG230616C044000002022-06-21 12:55PM EDT4,400.0011.400.000.000.00-213750.00%
GOOG230616C045000002022-07-13 1:48PM EDT4,500.008.900.000.000.00-439950.00%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230616P000520002022-08-12 2:28PM EDT52.000.450.400.650.00-5364,12751.86%
GOOG230616P000530002022-08-12 3:53PM EDT53.000.500.300.750.00-1,0491,89250.83%
GOOG230616P000540002022-08-12 1:50PM EDT54.000.450.201.30-0.05-10.00%22,05253.30%
GOOG230616P000550002022-08-11 11:28AM EDT55.000.500.055.000.00-21,12469.59%
GOOG230616P000560002022-08-12 12:45PM EDT56.000.550.251.40-0.10-15.38%229252.20%
GOOG230616P000570002022-08-08 3:16PM EDT57.000.700.055.000.00-443366.96%
GOOG230616P000580002022-07-25 2:36PM EDT58.001.100.055.000.00-22365.67%
GOOG230616P000590002022-08-04 2:21PM EDT59.000.600.005.000.00-12964.23%
GOOG230616P000600002022-07-28 9:56AM EDT60.000.950.351.000.00-250950.15%
GOOG230616P000610002022-07-21 12:39PM EDT61.001.000.104.300.00-27359.62%
GOOG230616P000620002022-07-25 1:22PM EDT62.001.400.154.300.00-26358.64%
GOOG230616P000630002022-07-22 12:01PM EDT63.001.500.204.300.00-210557.67%
GOOG230616P000640002022-08-12 3:04PM EDT64.000.850.500.95-0.10-10.53%282,41045.70%
GOOG230616P000650002022-08-12 2:27PM EDT65.000.880.851.10-0.12-12.00%3162,40046.27%
GOOG230616P000660002022-08-12 2:28PM EDT66.000.950.551.45-0.05-5.00%2256848.39%
GOOG230616P000670002022-08-03 12:38PM EDT67.001.150.601.500.00-297247.80%
GOOG230616P000680002022-08-05 11:36AM EDT68.001.350.601.250.00-20033644.78%
GOOG230616P000690002022-08-11 3:21PM EDT69.001.250.654.700.00-154753.81%
GOOG230616P000700002022-08-11 1:40PM EDT70.001.300.701.750.00-254146.75%
GOOG230616P000710002022-08-11 3:21PM EDT71.001.300.751.750.00-427645.79%
GOOG230616P000720002022-08-12 3:47PM EDT72.001.251.251.60-0.49-28.16%548543.79%
GOOG230616P000725002022-08-12 3:54PM EDT72.501.301.251.65-0.15-10.34%31,37743.68%
GOOG230616P000730002022-08-12 12:44PM EDT73.001.401.051.55-0.25-15.15%257842.51%
GOOG230616P000740002022-08-02 10:56AM EDT74.001.801.101.550.00-10140541.60%
GOOG230616P000750002022-08-12 3:34PM EDT75.001.571.151.80-0.13-7.65%3611,16442.37%
GOOG230616P000760002022-08-12 2:24PM EDT76.001.551.252.20-0.20-11.43%762143.90%
GOOG230616P000770002022-08-10 12:04PM EDT77.001.801.252.700.00-11,48745.72%
GOOG230616P000775002022-08-10 10:44AM EDT77.501.901.353.100.00-8529047.29%
GOOG230616P000780002022-08-05 3:26PM EDT78.002.091.403.100.00-220546.79%
GOOG230616P000790002022-08-12 3:15PM EDT79.001.801.553.10-0.20-10.00%5956145.80%
GOOG230616P000800002022-08-10 3:30PM EDT80.002.151.603.100.00-11,54344.81%
GOOG230616P000810002022-08-10 1:29PM EDT81.002.151.402.600.00-134541.39%
GOOG230616P000820002022-08-08 12:22PM EDT82.002.551.852.500.00-148339.96%
GOOG230616P000825002022-08-08 12:18PM EDT82.502.601.702.350.00-152538.75%
GOOG230616P000830002022-08-08 12:09PM EDT83.002.601.703.000.00-1341.47%
GOOG230616P000840002022-08-10 2:13PM EDT84.002.552.052.500.00-144038.15%
GOOG230616P000850002022-08-12 2:24PM EDT85.002.502.202.55-0.25-9.09%898437.50%
GOOG230616P000860002022-08-10 3:05PM EDT86.002.852.302.750.00-127537.55%
GOOG230616P000870002022-08-10 2:03PM EDT87.002.952.403.600.00-318640.33%
GOOG230616P000875002022-08-05 3:46PM EDT87.503.402.452.900.00-118136.88%
GOOG230616P000880002022-08-10 2:03PM EDT88.003.102.204.100.00-1541.38%
GOOG230616P000890002022-08-08 12:22PM EDT89.003.602.653.100.00-1336.40%
GOOG230616P000900002022-08-12 10:08AM EDT90.003.302.903.30+0.10+3.12%338936.32%
GOOG230616P000910002022-08-11 3:22PM EDT91.003.703.003.400.00-157535.82%
GOOG230616P000920002022-08-10 2:03PM EDT92.003.703.203.600.00-129335.69%
GOOG230616P000925002022-08-10 2:03PM EDT92.503.803.303.700.00-135735.61%
GOOG230616P000930002022-08-08 12:22PM EDT93.004.303.203.700.00-118835.16%
GOOG230616P000940002022-08-10 2:13PM EDT94.004.103.603.900.00-1155834.99%
GOOG230616P000950002022-08-12 2:34PM EDT95.004.053.604.10-0.29-6.68%341,78934.78%
GOOG230616P000960002022-08-10 2:04PM EDT96.004.403.804.300.00-17934.56%
GOOG230616P000970002022-08-10 2:04PM EDT97.004.604.104.500.00-127334.30%
GOOG230616P000975002022-08-12 3:15PM EDT97.504.374.204.60-0.13-2.89%51,07134.17%
GOOG230616P000980002022-08-11 11:47AM EDT98.005.004.204.700.00-1624334.03%
GOOG230616P000990002022-08-12 2:31PM EDT99.004.804.404.90-0.30-5.88%342333.74%
GOOG230616P001000002022-08-12 3:52PM EDT100.005.204.605.10-0.30-5.45%2,52222,63233.42%
GOOG230616P001025002022-08-12 2:22PM EDT102.505.605.205.70-0.30-5.08%14460132.85%
GOOG230616P001050002022-08-12 1:41PM EDT105.006.355.906.30-0.52-7.57%1181,55932.14%
GOOG230616P001075002022-08-12 2:01PM EDT107.507.006.507.10-1.40-16.67%42,70331.82%
GOOG230616P001100002022-08-12 2:52PM EDT110.007.607.207.90-1.00-11.63%382,30431.34%
GOOG230616P001125002022-08-11 11:50AM EDT112.509.308.108.600.00-151,04230.47%
GOOG230616P001150002022-08-11 10:18AM EDT115.009.398.609.800.00-103,56830.66%
GOOG230616P001175002022-08-11 2:33PM EDT117.5011.309.9010.500.00-1219,91429.50%
GOOG230616P001200002022-08-12 3:17PM EDT120.0011.3011.0011.50-1.24-9.89%59633,70328.89%
GOOG230616P001225002022-08-11 11:50AM EDT122.5013.6012.1012.600.00-13,25128.35%
GOOG230616P001250002022-08-12 3:03PM EDT125.0013.8013.2013.80-0.70-4.83%241,69727.88%
GOOG230616P001275002022-08-11 10:25AM EDT127.5015.4014.4015.100.00-382,25927.46%
GOOG230616P001300002022-08-11 10:30AM EDT130.0016.5015.9016.400.00-1040,23026.87%
GOOG230616P001325002022-08-12 3:31PM EDT132.5017.6017.3017.80-2.60-12.87%21,52126.34%
GOOG230616P001350002022-08-11 10:24AM EDT135.0019.7018.3019.600.00-301,52926.54%
GOOG230616P001375002022-07-21 10:00AM EDT137.5027.0020.4021.200.00-4072026.13%
GOOG230616P001400002022-08-03 2:30PM EDT140.0025.0021.8023.100.00-214,10426.28%
GOOG230616P001425002022-06-23 1:17PM EDT142.5033.6433.5038.200.00--15,00051.43%
GOOG230616P001450002022-08-12 1:54PM EDT145.0026.5825.6026.60-3.12-10.51%21,01225.34%
GOOG230616P001475002022-08-09 10:00AM EDT147.5031.8027.3028.500.00-160124.99%
GOOG230616P001500002022-08-12 2:34PM EDT150.0030.2929.4030.60-1.46-4.60%2,4202,81925.07%
GOOG230616P001525002022-06-27 10:24AM EDT152.5036.6439.5044.000.00--44053.28%
GOOG230616P001550002022-08-12 2:34PM EDT155.0034.3032.5034.40-2.14-5.87%2,5321,87023.41%
GOOG230616P001575002022-07-18 10:42AM EDT157.5041.9643.1053.00+41.96---53.80%
GOOG230616P001600002022-08-12 1:47PM EDT160.0039.3736.3039.20-1.24-3.05%3551,34924.67%
GOOG230616P001625002022-07-18 10:42AM EDT162.5028.8348.0058.00+28.83---56.20%
GOOG230616P001650002022-08-12 1:47PM EDT165.0043.9240.6045.00-1.57-3.45%24362029.57%
GOOG230616P001675002022-07-14 12:20PM EDT167.5056.5042.8047.500.00--030.52%
GOOG230616P001700002022-08-12 1:56PM EDT170.0048.2445.0050.00-1.62-3.25%45031.45%
GOOG230616P001725002022-07-18 10:42AM EDT172.5036.4257.6067.50+36.42---59.78%
GOOG230616P001750002022-08-12 1:54PM EDT175.0053.4550.0055.00-3.25-5.73%26,32033.23%
GOOG230616P001775002022-07-18 10:42AM EDT177.5071.5762.6072.50+71.57---61.92%
GOOG230616P001800002022-08-12 2:34PM EDT180.0057.9655.0060.00-1.64-2.75%2,416434.94%
GOOG230616P001850002022-08-12 1:47PM EDT185.0063.7360.0065.00-1.45-2.22%3571636.57%
GOOG230616P001900002022-08-12 1:41PM EDT190.0068.8865.0070.00+0.08+0.12%2-38.14%
GOOG230616P001950002022-07-18 10:42AM EDT195.0055.0680.1090.00+55.06---68.66%
GOOG230616P002000002022-07-18 10:42AM EDT200.0087.8085.1095.00+87.80---70.42%
GOOG230616P002050002022-07-18 10:42AM EDT205.0064.0890.10100.00+64.08---72.10%
GOOG230616P002100002022-07-18 10:42AM EDT210.0070.4795.10105.00+70.47---73.72%
GOOG230616P002150002022-07-18 10:42AM EDT215.0079.24100.10110.00+79.24---75.28%
GOOG230616P002200002022-07-18 10:42AM EDT220.0087.60102.10118.00+87.60---76.79%
GOOG230616P011400002022-05-24 12:18PM EDT1,140.0025.1512.5022.100.00-220.00%
GOOG230616P011600002022-07-12 2:18PM EDT1,160.0015.430.000.000.00-210.00%
GOOG230616P011800002022-07-06 1:18PM EDT1,180.0018.800.000.000.00--10.00%
GOOG230616P012000002022-06-28 12:11PM EDT1,200.0018.800.000.000.00-190.00%
GOOG230616P012600002022-04-27 10:55AM EDT1,260.0025.4020.5030.500.00--50.00%
GOOG230616P012800002022-07-12 2:18PM EDT1,280.0022.910.000.000.00-21190.00%
GOOG230616P013000002022-07-06 3:52PM EDT1,300.0026.700.000.000.00-1180.00%
GOOG230616P013200002022-05-09 1:10PM EDT1,320.0034.0922.1031.000.00-1330.00%
GOOG230616P013400002022-07-14 11:50AM EDT1,340.0033.050.000.000.00-290.00%
GOOG230616P013600002022-04-04 3:33PM EDT1,360.0015.0019.7033.500.00-1250.00%
GOOG230616P013800002022-04-25 11:15AM EDT1,380.0035.7645.5055.500.00-380.00%
GOOG230616P014000002022-06-06 12:05PM EDT1,400.0034.1931.5040.700.00-2190.00%
GOOG230616P014200002022-04-25 9:57AM EDT1,420.0042.3751.5061.500.00-2140.00%
GOOG230616P014400002022-04-25 9:57AM EDT1,440.0045.0155.0064.500.00-2230.00%
GOOG230616P014500002022-07-15 1:50PM EDT1,450.0041.590.000.000.00-11000.00%
GOOG230616P014600002022-04-28 11:59AM EDT1,460.0043.0041.5051.500.00-1100.00%
GOOG230616P014800002022-07-12 2:18PM EDT1,480.0041.590.000.000.00-2200.00%
GOOG230616P015000002022-07-14 10:27AM EDT1,500.0055.100.000.000.00-12930.00%
GOOG230616P015200002022-07-15 9:30AM EDT1,520.0051.000.000.000.00-1480.00%
GOOG230616P015400002022-05-26 10:15AM EDT1,540.0073.0040.0049.600.00-1150.00%
GOOG230616P015500002022-07-13 9:32AM EDT1,550.0058.000.000.000.00-1160.00%
GOOG230616P015600002022-02-18 12:00PM EDT1,560.0042.3732.4039.500.00-5100.00%
GOOG230616P015800002022-06-22 3:49PM EDT1,580.0065.300.000.000.00-10260.00%
GOOG230616P016000002022-07-07 10:25AM EDT1,600.0058.300.000.000.00-1820.00%
GOOG230616P016200002022-07-15 10:05AM EDT1,620.0066.460.000.000.00-2170.00%
GOOG230616P016400002022-07-12 11:41AM EDT1,640.0063.430.000.000.00-1250.00%
GOOG230616P016500002022-05-04 10:22AM EDT1,650.0070.6570.9079.000.00-1250.00%
GOOG230616P016800002022-06-16 10:57AM EDT1,680.00104.4073.5082.000.00-600.00%
GOOG230616P017000002022-07-01 1:15PM EDT1,700.00100.800.000.000.00-1150.00%
GOOG230616P017200002022-05-31 9:45AM EDT1,720.0090.5099.30107.000.00-7100.00%
GOOG230616P017400002022-06-09 3:48PM EDT1,740.0087.7268.5077.000.00-480.00%
GOOG230616P017500002022-06-22 10:17AM EDT1,750.0095.650.000.000.00-190.00%
GOOG230616P017600002022-04-27 10:21AM EDT1,760.00103.0094.00104.000.00-100.00%
GOOG230616P018000002022-07-01 9:30AM EDT1,800.00137.200.000.000.00-2180.00%
GOOG230616P018200002022-07-01 1:15PM EDT1,820.00133.300.000.000.00-1190.00%
GOOG230616P018400002022-05-12 10:21AM EDT1,840.00136.90119.00135.000.00-880.00%
GOOG230616P018500002022-07-15 11:02AM EDT1,850.00111.700.000.000.00-180.00%
GOOG230616P018600002022-07-07 10:25AM EDT1,860.00106.600.000.000.00-140.00%
GOOG230616P018800002022-07-14 12:05PM EDT1,880.00131.540.000.000.00-2320.00%
GOOG230616P019000002022-07-13 3:43PM EDT1,900.00134.500.000.000.00-521000.00%
GOOG230616P019200002022-02-28 11:41AM EDT1,920.0088.3055.8063.800.00-120.00%
GOOG230616P019500002022-07-14 2:35PM EDT1,950.00150.580.000.000.00-2430.00%
GOOG230616P019600002022-06-03 11:55AM EDT1,960.00149.90165.00177.000.00-190.00%
GOOG230616P019800002022-06-03 11:40AM EDT1,980.00150.00173.70184.500.00-1290.00%
GOOG230616P020000002022-07-15 2:47PM EDT2,000.00160.630.000.000.00-11,1030.00%
GOOG230616P020500002022-07-14 12:46PM EDT2,050.00190.000.000.000.00-10270.00%
GOOG230616P021000002022-07-15 1:37PM EDT2,100.00196.100.000.000.00-2610.00%
GOOG230616P021500002022-07-13 9:59AM EDT2,150.00220.180.000.000.00-11330.00%
GOOG230616P022000002022-07-14 9:46AM EDT2,200.00258.000.000.000.00-41000.00%
GOOG230616P022500002022-07-12 1:19PM EDT2,250.00231.950.000.000.00-1360.00%
GOOG230616P023000002022-07-15 11:18AM EDT2,300.00273.130.000.000.00-21610.00%
GOOG230616P023500002022-07-14 3:36PM EDT2,350.00322.000.000.000.00-14770.00%
GOOG230616P024000002022-07-15 11:25AM EDT2,400.00327.790.000.000.00-11,6770.00%
GOOG230616P024500002022-07-13 10:39AM EDT2,450.00360.000.000.000.00-11580.00%
GOOG230616P025000002022-07-15 11:25AM EDT2,500.00386.240.000.000.00-12,0850.00%
GOOG230616P025500002022-07-06 12:55PM EDT2,550.00419.270.000.000.00-11120.00%
GOOG230616P026000002022-07-13 2:48PM EDT2,600.00466.150.000.000.00-62,0110.00%
GOOG230616P026500002022-06-30 2:24PM EDT2,650.00539.500.000.000.00-1760.00%
GOOG230616P027000002022-07-07 12:34PM EDT2,700.00471.670.000.000.00-7750.00%
GOOG230616P027500002022-07-12 10:19AM EDT2,750.00529.000.000.000.00-1380.00%
GOOG230616P028000002022-07-13 11:07AM EDT2,800.00581.600.000.000.00-27050.00%
GOOG230616P028500002022-06-23 1:17PM EDT2,850.00672.730.000.000.00-127500.00%
GOOG230616P029000002022-06-23 12:52PM EDT2,900.00708.930.000.000.00-26510.00%
GOOG230616P029500002022-07-14 12:20PM EDT2,950.00758.200.000.000.00-2300.00%
GOOG230616P030000002022-06-24 11:37AM EDT3,000.00707.280.000.000.00-4970.00%
GOOG230616P030500002022-06-27 10:24AM EDT3,050.00732.710.000.000.00-1220.00%
GOOG230616P031000002022-06-24 11:37AM EDT3,100.00792.030.000.000.00-2140.00%
GOOG230616P031500002022-06-08 2:18PM EDT3,150.00839.24777.50790.800.00-2200.00%
GOOG230616P032000002022-04-26 11:36AM EDT3,200.00870.451,035.501,054.000.00-2240.00%
GOOG230616P032500002022-03-31 2:22PM EDT3,250.00576.50966.50985.500.00-10890.00%
GOOG230616P033000002022-04-18 2:02PM EDT3,300.00794.581,054.501,073.500.00-2320.00%
GOOG230616P033500002022-07-14 12:20PM EDT3,350.001,129.920.000.000.00-290.00%
GOOG230616P034000002022-05-23 3:45PM EDT3,400.001,179.101,154.501,174.000.00-2410.00%
GOOG230616P034500002022-03-31 3:53PM EDT3,450.00728.391,152.001,171.000.00--200.00%
GOOG230616P035000002022-06-13 9:30AM EDT3,500.001,344.550.000.000.00-13160.00%
GOOG230616P035500002022-05-25 10:47AM EDT3,550.001,431.391,204.601,217.200.00-120.00%
GOOG230616P036000002022-04-01 2:35PM EDT3,600.00846.611,296.001,315.000.00-2270.00%
GOOG230616P037000002022-06-15 1:22PM EDT3,700.001,508.091,436.501,455.000.00-900.00%
GOOG230616P038000002022-05-17 3:51PM EDT3,800.001,469.501,660.001,678.000.00-400.00%
GOOG230616P039000002022-03-31 3:40PM EDT3,900.001,101.161,590.501,610.000.00-2210.00%
GOOG230616P040000002022-05-27 3:53PM EDT4,000.001,756.051,619.001,637.500.00-100.00%
GOOG230616P041000002022-04-05 10:37AM EDT4,100.001,281.501,762.001,781.500.00-100.00%
GOOG230616P042000002022-03-22 2:36PM EDT4,200.001,409.411,680.001,699.500.00-2240.00%
GOOG230616P043000002022-04-07 10:44AM EDT4,300.001,584.711,978.001,996.500.00-2120.00%
GOOG230616P044000002022-04-12 9:30AM EDT4,400.001,751.970.000.000.00-100.00%