U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
97.31-2.56 (-2.56%)
Al cierre: 04:00PM EST
97.45 +0.14 (+0.14%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230616C000450002022-11-22 12:13PM EST45.0052.6551.9555.950.00--180.57%
GOOG230616C000500002022-10-28 12:24PM EST50.0047.6547.7051.800.00-52079.81%
GOOG230616C000520002022-12-06 12:00PM EST52.0047.2245.3049.25-1.08-2.24%2071.24%
GOOG230616C000530002022-09-16 9:03AM EST53.0052.0445.9049.500.00-221282.58%
GOOG230616C000540002022-09-07 9:06AM EST54.0056.6146.8050.450.00--195.42%
GOOG230616C000550002022-07-22 2:37PM EST55.0056.0063.0068.000.00-239209.03%
GOOG230616C000560002022-09-16 12:02PM EST56.0049.3043.2046.500.00-1477.93%
GOOG230616C000570002022-09-15 9:53AM EST57.0050.4842.3046.000.00-210278.32%
GOOG230616C000580002022-11-16 2:55PM EST58.0043.4939.7043.550.00--264.26%
GOOG230616C000590002022-09-12 9:25AM EST59.0056.3041.3044.450.00--179.68%
GOOG230616C000600002022-11-17 1:09PM EST60.0040.9537.9041.700.00-16762.44%
GOOG230616C000610002022-08-14 11:04PM EST61.0059.4147.5057.500.00---144.20%
GOOG230616C000620002022-11-16 12:56PM EST62.0040.3836.7038.650.00-22258.20%
GOOG230616C000630002022-11-11 12:43PM EST63.0036.5136.7537.350.00-28059.52%
GOOG230616C000640002022-10-13 1:30PM EST64.0039.3135.6036.300.00-226657.18%
GOOG230616C000650002022-10-28 1:56PM EST65.0035.2535.2536.150.00-36060.89%
GOOG230616C000660002022-12-06 10:47AM EST66.0035.0134.1534.60+2.07+6.28%18757.06%
GOOG230616C000670002022-10-31 9:03AM EST67.0032.100.000.000.00-2350.00%
GOOG230616C000680002022-11-11 11:21AM EST68.0032.2732.2532.750.00-230754.74%
GOOG230616C000690002022-10-31 12:32PM EST69.0030.6031.6533.000.00-63658.28%
GOOG230616C000700002022-11-15 2:37PM EST70.0032.0229.6531.200.00-9741751.16%
GOOG230616C000710002022-11-21 9:52AM EST71.0031.4029.7030.300.00-212153.13%
GOOG230616C000720002022-11-22 1:42PM EST72.0029.1028.4529.300.00-25850.83%
GOOG230616C000725002022-12-06 9:43AM EST72.5031.0428.5529.25+2.99+10.66%211353.05%
GOOG230616C000730002022-11-01 12:14PM EST73.0024.5531.7032.200.00-416870.72%
GOOG230616C000740002022-11-11 11:03AM EST74.0027.7527.2527.800.00-22051.37%
GOOG230616C000750002022-12-01 1:36PM EST75.0030.4126.6026.800.00-514150.72%
GOOG230616C000760002022-10-31 11:35AM EST76.0024.8526.2026.700.00-456352.97%
GOOG230616C000770002022-11-14 10:10AM EST77.0024.4225.0025.300.00-12250.59%
GOOG230616C000775002022-11-11 11:35AM EST77.5024.0524.3525.100.00-23151.26%
GOOG230616C000780002022-11-21 2:48PM EST78.0023.3524.2024.600.00-22650.44%
GOOG230616C000790002022-12-05 9:41AM EST79.0026.7823.3523.600.00-218548.82%
GOOG230616C000800002022-12-05 10:02AM EST80.0025.3022.6023.050.00-2225549.29%
GOOG230616C000810002022-11-04 11:48AM EST81.0013.4524.5024.900.00-12220559.42%
GOOG230616C000820002022-12-02 12:29PM EST82.0023.5921.1021.600.00-112748.46%
GOOG230616C000825002022-11-30 3:36PM EST82.5023.5120.7021.100.00-117647.63%
GOOG230616C000830002022-11-29 9:30AM EST83.0019.3020.3020.550.00-166846.57%
GOOG230616C000840002022-11-16 2:14PM EST84.0021.7319.6019.850.00-19546.20%
GOOG230616C000850002022-12-05 10:03AM EST85.0021.5018.9019.150.00-310845.78%
GOOG230616C000860002022-12-02 12:18PM EST86.0020.8518.2018.500.00-118745.53%
GOOG230616C000870002022-12-06 11:14AM EST87.0017.7517.5017.70-3.30-15.68%1221544.62%
GOOG230616C000875002022-11-30 10:26AM EST87.5016.3517.1517.350.00-613644.36%
GOOG230616C000880002022-12-01 3:43PM EST88.0017.2016.8017.00-3.10-15.27%517444.09%
GOOG230616C000890002022-12-01 9:38AM EST89.0019.4316.1516.450.00-25344.11%
GOOG230616C000900002022-12-06 3:18PM EST90.0015.4015.4015.75-2.65-14.68%61,49843.49%
GOOG230616C000910002022-12-06 11:31AM EST91.0015.2414.8015.10-1.96-11.40%143543.04%
GOOG230616C000920002022-12-01 1:51PM EST92.0017.4014.2014.800.00-11,01043.85%
GOOG230616C000925002022-12-06 10:55AM EST92.5014.4513.9014.10-1.30-8.25%3664842.18%
GOOG230616C000930002022-12-06 2:14PM EST93.0013.9013.6013.80-2.85-17.01%2960441.99%
GOOG230616C000940002022-12-05 3:05PM EST94.0014.6513.0013.250.00-140641.77%
GOOG230616C000950002022-12-05 12:46PM EST95.0014.6012.4512.650.00-692,54641.33%
GOOG230616C000960002022-12-05 11:38AM EST96.0013.9511.8512.050.00-1134440.85%
GOOG230616C000970002022-12-06 3:42PM EST97.0011.3511.3511.50-1.75-13.36%877440.49%
GOOG230616C000975002022-12-06 3:46PM EST97.5011.1511.0511.25-1.50-11.86%1350240.39%
GOOG230616C000980002022-12-06 3:44PM EST98.0010.9010.8010.95-1.35-11.02%933540.09%
GOOG230616C000990002022-12-06 3:49PM EST99.0010.4010.2510.50-1.25-10.73%36434340.01%
GOOG230616C001000002022-12-06 3:44PM EST100.009.909.809.95-1.35-12.00%773,74939.52%
GOOG230616C001025002022-12-06 3:28PM EST102.508.658.608.75-1.23-12.45%421,83938.71%
GOOG230616C001050002022-12-06 3:50PM EST105.007.607.557.65-1.05-12.14%2842,92337.96%
GOOG230616C001075002022-12-06 3:50PM EST107.506.606.556.65-1.02-13.39%4792637.27%
GOOG230616C001100002022-12-06 3:59PM EST110.005.755.705.80-1.25-17.86%7572,89136.83%
GOOG230616C001125002022-12-06 3:48PM EST112.504.954.855.00-0.79-13.76%391,23236.27%
GOOG230616C001150002022-12-06 3:49PM EST115.004.254.204.30-0.80-15.84%114,26735.82%
GOOG230616C001175002022-12-06 10:01AM EST117.504.003.553.75-0.25-5.88%382,46935.68%
GOOG230616C001200002022-12-06 3:27PM EST120.003.003.053.15-0.60-16.67%446,51635.06%
GOOG230616C001225002022-12-06 3:13PM EST122.502.602.602.74-0.83-24.20%12,39335.02%
GOOG230616C001250002022-12-06 3:48PM EST125.002.282.152.28-0.42-15.56%1323,87034.47%
GOOG230616C001275002022-12-06 11:58AM EST127.501.991.891.95-0.31-13.48%22,58634.33%
GOOG230616C001300002022-12-06 3:29PM EST130.001.601.611.67-0.41-20.40%82,85434.24%
GOOG230616C001325002022-12-05 2:28PM EST132.501.711.351.440.00-599434.24%
GOOG230616C001350002022-12-05 10:56AM EST135.001.631.191.230.00-273,12434.17%
GOOG230616C001375002022-12-06 10:07AM EST137.501.121.021.07-0.10-8.20%91,83734.27%
GOOG230616C001400002022-12-06 3:18PM EST140.000.900.880.92-0.16-15.09%93,82934.28%
GOOG230616C001425002022-11-30 2:02PM EST142.500.890.770.810.00-222,36834.47%
GOOG230616C001450002022-12-06 2:51PM EST145.000.700.670.71-0.16-18.60%34,86834.64%
GOOG230616C001475002022-12-06 11:42AM EST147.500.630.590.63-0.13-17.11%22,67234.86%
GOOG230616C001500002022-12-06 1:30PM EST150.000.550.520.55-0.10-15.38%310,66834.99%
GOOG230616C001525002022-12-05 9:56AM EST152.500.590.460.500.00-21,70935.35%
GOOG230616C001550002022-12-01 1:18PM EST155.000.530.410.450.00-711,37735.65%
GOOG230616C001575002022-11-30 2:36PM EST157.500.430.370.400.00-21,62235.84%
GOOG230616C001600002022-12-06 3:38PM EST160.000.350.270.35-0.07-16.67%11,34435.94%
GOOG230616C001625002022-11-17 3:02PM EST162.500.450.300.340.00-9375236.65%
GOOG230616C001650002022-12-06 9:51AM EST165.000.330.280.31-0.02-5.71%432,48436.96%
GOOG230616C001675002022-12-01 9:32AM EST167.500.320.210.290.00-265337.40%
GOOG230616C001700002022-12-05 12:34PM EST170.000.280.230.270.00-21,75837.79%
GOOG230616C001725002022-12-05 11:44AM EST172.500.280.220.250.00-282038.14%
GOOG230616C001750002022-11-23 2:57PM EST175.000.220.200.23-0.03-12.00%1013,60138.43%
GOOG230616C001775002022-12-02 12:49PM EST177.500.240.180.220.00-138338.92%
GOOG230616C001800002022-12-02 10:17AM EST180.000.210.170.210.00-281939.40%
GOOG230616C001850002022-11-15 10:19AM EST185.000.230.150.180.00-17665939.94%
GOOG230616C001900002022-12-05 11:57AM EST190.000.170.130.160.00-31,52240.67%
GOOG230616C001950002022-12-01 9:51AM EST195.000.180.120.150.00-93,14341.60%
GOOG230616C002000002022-12-05 12:12PM EST200.000.140.100.130.00-61,58742.09%
GOOG230616C002050002022-12-05 11:39AM EST205.000.130.090.120.00-21,08842.87%
GOOG230616C002100002022-11-23 11:03AM EST210.000.130.080.110.00-5379343.56%
GOOG230616C002150002022-11-16 2:18PM EST215.000.140.060.130.00-201,35145.61%
GOOG230616C002200002022-12-05 10:03AM EST220.000.100.060.100.00-12,87845.31%
GOOG230616C002250002022-11-30 2:05PM EST225.000.070.010.080.00-208,34745.12%
GOOG230616C010400002022-07-13 1:06PM EST1,040.001,252.400.000.000.00-2250.00%
GOOG230616C010600002022-07-13 2:04PM EST1,060.001,245.900.000.000.00-24250.00%
GOOG230616C011000002022-07-08 11:41AM EST1,100.001,321.850.000.000.00-2250.00%
GOOG230616C011400002022-05-19 11:35AM EST1,140.001,159.001,071.001,089.000.00-430.00%
GOOG230616C012000002022-06-13 11:38AM EST1,200.001,047.281,110.101,126.600.00--10.00%
GOOG230616C012200002022-05-15 11:07PM EST1,220.001,188.161,066.501,084.500.00---0.00%
GOOG230616C012400002022-05-19 11:34AM EST1,240.001,075.75981.50999.500.00--10.00%
GOOG230616C012600002022-07-13 2:04PM EST1,260.001,064.250.000.000.00-30450.00%
GOOG230616C012800002022-04-21 2:51PM EST1,280.001,279.50969.00988.500.00-2130.00%
GOOG230616C013000002022-07-14 8:45AM EST1,300.00982.700.000.000.00-1450.00%
GOOG230616C013200002022-04-19 1:57PM EST1,320.001,337.12961.00980.000.00-860.00%
GOOG230616C013400002022-04-19 2:13PM EST1,340.001,326.30943.50962.500.00--10.00%
GOOG230616C013600002022-06-15 1:57PM EST1,360.00928.40965.00983.000.00-150.00%
GOOG230616C013800002022-03-08 9:30AM EST1,380.001,223.101,401.101,414.500.00--10.00%
GOOG230616C014000002022-05-11 9:09AM EST1,400.00987.90910.00928.000.00-140.00%
GOOG230616C014200002022-06-13 11:38AM EST1,420.00858.92913.00924.900.00-170.00%
GOOG230616C014400002022-07-14 9:04AM EST1,440.00848.200.000.000.00-1350.00%
GOOG230616C014500002022-06-09 2:15PM EST1,450.00955.131,028.001,046.000.00-130.00%
GOOG230616C014600002021-11-10 6:51AM EST1,460.001,410.001,546.501,565.000.00--10.00%
GOOG230616C014800002022-01-18 3:54PM EST1,480.001,299.501,229.501,247.000.00--10.00%
GOOG230616C015000002022-04-26 12:05PM EST1,500.001,001.49764.00782.000.00-160.00%
GOOG230616C015200002022-02-14 11:42AM EST1,520.001,272.141,183.101,198.500.00-220.00%
GOOG230616C015400002022-07-11 8:35AM EST1,540.00916.000.000.000.00-1150.00%
GOOG230616C015500002021-11-10 6:51AM EST1,550.001,329.301,463.501,482.500.00--10.00%
GOOG230616C015600002021-11-10 6:51AM EST1,560.001,320.501,454.501,473.500.00--10.00%
GOOG230616C015800002022-02-22 1:57PM EST1,580.001,069.301,314.501,327.700.00-260.00%
GOOG230616C016000002022-05-23 9:05AM EST1,600.00721.80769.40785.600.00-180.00%
GOOG230616C016200002022-04-22 9:43AM EST1,620.00943.19687.50706.500.00-110.00%
GOOG230616C016400002022-04-19 1:57PM EST1,640.001,051.88697.50716.000.00--40.00%
GOOG230616C016500002022-07-07 1:31PM EST1,650.00856.450.000.000.00--250.00%
GOOG230616C016600002022-04-25 8:59AM EST1,660.00873.00601.00619.000.00-120.00%
GOOG230616C016800002021-11-10 6:51AM EST1,680.001,218.201,346.001,365.500.00--10.00%
GOOG230616C017000002022-06-16 9:08AM EST1,700.00624.03682.50700.600.00-160.00%
GOOG230616C017200002022-03-02 11:02AM EST1,720.001,063.661,178.001,196.500.00-150.00%
GOOG230616C017400002021-11-10 6:51AM EST1,740.001,163.591,293.001,312.000.00-1110.00%
GOOG230616C017500002022-06-16 9:08AM EST1,750.00588.03642.50660.800.00-170.00%
GOOG230616C017600002022-06-01 9:08AM EST1,760.00704.00559.40573.500.00-170.00%
GOOG230616C017800002022-06-10 11:01AM EST1,780.00617.36753.50770.800.00-220.00%
GOOG230616C018000002022-07-01 8:42AM EST1,800.00547.900.000.000.00-45550.00%
GOOG230616C018200002022-06-21 12:18PM EST1,820.00599.600.000.000.00-22050.00%
GOOG230616C018400002022-06-21 12:12PM EST1,840.00584.900.000.000.00-24550.00%
GOOG230616C018500002022-06-21 11:52AM EST1,850.00578.600.000.000.00-22850.00%
GOOG230616C018600002022-06-21 11:53AM EST1,860.00572.250.000.000.00-23150.00%
GOOG230616C018800002022-06-21 12:22PM EST1,880.00557.820.000.000.00-21650.00%
GOOG230616C019000002022-07-01 8:42AM EST1,900.00480.300.000.000.00-55350.00%
GOOG230616C019200002022-06-06 12:45PM EST1,920.00615.69565.00581.000.00-12100.00%
GOOG230616C019400002022-06-07 1:09PM EST1,940.00593.19617.80630.200.00-4270.00%
GOOG230616C019500002022-06-07 9:21AM EST1,950.00569.37599.10612.300.00-2250.00%
GOOG230616C019600002022-06-06 1:24PM EST1,960.00583.60536.70555.000.00-430.00%
GOOG230616C019800002022-06-06 9:41AM EST1,980.00595.26524.80540.000.00-260.00%
GOOG230616C020000002022-07-13 1:46PM EST2,000.00483.010.000.000.00-29350.00%
GOOG230616C020500002022-06-01 12:48PM EST2,050.00486.90388.10403.000.00-15670.00%
GOOG230616C021000002022-06-15 2:37PM EST2,100.00410.00404.00422.000.00-3370.00%
GOOG230616C021500002022-07-07 9:42AM EST2,150.00460.000.000.000.00-133650.00%
GOOG230616C022000002022-07-15 2:07PM EST2,200.00352.000.000.000.00-24550.00%
GOOG230616C022500002022-07-07 2:35PM EST2,250.00427.200.000.000.00-12950.00%
GOOG230616C023000002022-07-13 1:46PM EST2,300.00312.050.000.000.00-99150.00%
GOOG230616C023500002022-07-08 10:42AM EST2,350.00376.000.000.000.00-27850.00%
GOOG230616C024000002022-07-13 1:01PM EST2,400.00261.700.000.000.00-17650.00%
GOOG230616C024500002022-07-14 11:44AM EST2,450.00225.840.000.000.00-15150.00%
GOOG230616C025000002022-07-14 2:32PM EST2,500.00215.000.000.000.00-210550.00%
GOOG230616C025500002022-07-13 1:49PM EST2,550.00201.400.000.000.00-19850.00%
GOOG230616C026000002022-07-14 2:52PM EST2,600.00174.740.000.000.00-15250.00%
GOOG230616C026500002022-07-08 11:25AM EST2,650.00229.950.000.000.00-14550.00%
GOOG230616C027000002022-07-14 11:42AM EST2,700.00144.680.000.000.00-213150.00%
GOOG230616C027500002022-07-15 8:47AM EST2,750.00138.000.000.000.00-16750.00%
GOOG230616C028000002022-07-15 2:33PM EST2,800.00125.000.000.000.00-112550.00%
GOOG230616C028500002022-06-21 1:57PM EST2,850.00118.500.000.000.00-312150.00%
GOOG230616C029000002022-07-14 9:04AM EST2,900.0092.000.000.000.00-524550.00%
GOOG230616C029500002022-07-07 12:00PM EST2,950.00138.000.000.000.00-211150.00%
GOOG230616C030000002022-07-15 1:39PM EST3,000.0083.600.000.000.00-264150.00%
GOOG230616C030500002022-07-13 8:41AM EST3,050.0080.000.000.000.00-15150.00%
GOOG230616C031000002022-07-08 10:13AM EST3,100.00106.910.000.000.00-111050.00%
GOOG230616C031500002022-07-01 12:15PM EST3,150.0048.800.000.000.00-17350.00%
GOOG230616C032000002022-07-14 11:42AM EST3,200.0054.730.000.000.00-13750.00%
GOOG230616C032500002022-06-08 9:40AM EST3,250.0076.5580.0088.000.00-136596.89%
GOOG230616C033000002022-07-12 11:55AM EST3,300.0061.900.000.000.00-14250.00%
GOOG230616C033500002022-05-26 1:28PM EST3,350.0037.6059.0068.000.00-118474.40%
GOOG230616C034000002022-07-13 9:23AM EST3,400.0044.600.000.000.00-13750.00%
GOOG230616C034500002022-05-25 1:51PM EST3,450.0029.3048.1057.500.00-425431.21%
GOOG230616C035000002022-07-05 11:40AM EST3,500.0034.400.000.000.00-457950.00%
GOOG230616C035500002022-05-03 2:54PM EST3,550.0049.8540.0049.000.00-211401.43%
GOOG230616C036000002022-06-17 9:31AM EST3,600.0024.250.000.000.00-13750.00%
GOOG230616C037000002022-07-07 11:35AM EST3,700.0035.100.000.000.00-12650.00%
GOOG230616C038000002022-07-08 9:39AM EST3,800.0027.500.000.000.00-16650.00%
GOOG230616C039000002022-06-29 12:14PM EST3,900.0019.100.000.000.00-19150.00%
GOOG230616C040000002022-07-15 8:42AM EST4,000.0015.500.000.000.00-16050.00%
GOOG230616C041000002022-07-15 1:24PM EST4,100.0013.000.000.000.00-15250.00%
GOOG230616C042000002022-06-21 11:47AM EST4,200.0013.900.000.000.00-23350.00%
GOOG230616C043000002022-07-06 9:39AM EST4,300.0012.000.000.000.00-15950.00%
GOOG230616C044000002022-06-21 11:55AM EST4,400.0011.400.000.000.00-213750.00%
GOOG230616C045000002022-07-13 12:48PM EST4,500.008.900.000.000.00-439950.00%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230616P000450002022-11-29 10:35AM EST45.000.270.220.250.00-212454.00%
GOOG230616P000500002022-12-05 2:29PM EST50.000.300.340.370.00-258050.78%
GOOG230616P000520002022-11-30 3:08PM EST52.000.370.400.440.00-15,56550.10%
GOOG230616P000530002022-11-30 3:08PM EST53.000.410.440.470.00-12,26049.41%
GOOG230616P000540002022-12-06 3:34PM EST54.000.500.480.51-0.21-29.58%12,05348.88%
GOOG230616P000550002022-12-05 9:35AM EST55.000.430.520.550.00-11,00748.29%
GOOG230616P000560002022-11-10 9:43AM EST56.000.910.560.600.00-9278847.85%
GOOG230616P000570002022-11-10 9:43AM EST57.000.970.610.650.00-3647147.36%
GOOG230616P000580002022-11-16 2:36PM EST58.000.720.660.700.00-420746.83%
GOOG230616P000590002022-11-14 10:23AM EST59.000.930.720.750.00-229946.24%
GOOG230616P000600002022-12-02 11:35AM EST60.000.690.780.810.00-460845.75%
GOOG230616P000610002022-11-18 12:18PM EST61.000.970.840.880.00-113145.34%
GOOG230616P000620002022-11-03 10:56AM EST62.002.130.720.750.00-715142.41%
GOOG230616P000630002022-12-01 2:41PM EST63.000.810.981.020.00-227044.39%
GOOG230616P000640002022-11-15 11:09AM EST64.001.151.061.100.00-3002,64543.95%
GOOG230616P000650002022-12-05 11:21AM EST65.000.921.141.180.00-44,20743.46%
GOOG230616P000660002022-12-06 10:55AM EST66.001.201.231.27-0.04-3.23%256543.03%
GOOG230616P000670002022-11-29 1:28PM EST67.001.531.331.360.00-299242.55%
GOOG230616P000680002022-12-01 3:17PM EST68.001.151.431.470.00-236542.20%
GOOG230616P000690002022-12-06 1:57PM EST69.001.541.471.58-0.02-1.28%164941.80%
GOOG230616P000700002022-12-06 10:55AM EST70.001.601.651.69+0.19+13.48%155441.35%
GOOG230616P000710002022-11-30 3:33PM EST71.001.501.771.810.00-151540.92%
GOOG230616P000720002022-11-25 11:49AM EST72.001.881.831.940.00-1055340.53%
GOOG230616P000725002022-11-29 10:11AM EST72.502.151.912.010.00-21,44040.34%
GOOG230616P000730002022-11-16 10:24AM EST73.002.191.962.080.00-4368140.15%
GOOG230616P000740002022-12-05 10:29AM EST74.001.812.112.220.00-271639.72%
GOOG230616P000750002022-12-06 10:41AM EST75.002.262.332.38+0.22+10.78%11,67639.37%
GOOG230616P000760002022-12-06 11:08AM EST76.002.502.442.54+0.46+22.55%1383538.97%
GOOG230616P000770002022-12-06 10:25AM EST77.002.512.612.72+0.18+7.73%101,46438.63%
GOOG230616P000775002022-12-06 10:12AM EST77.502.642.702.81+0.35+15.28%1959038.44%
GOOG230616P000780002022-12-02 11:10AM EST78.002.502.822.900.00-333438.25%
GOOG230616P000790002022-12-05 3:42PM EST79.002.723.003.100.00-421,50737.92%
GOOG230616P000800002022-12-06 9:51AM EST80.002.913.203.30+0.20+7.38%32,39837.53%
GOOG230616P000810002022-12-06 10:19AM EST81.003.303.453.55+0.43+14.98%2186637.34%
GOOG230616P000820002022-12-05 10:27AM EST82.003.023.653.750.00-189636.85%
GOOG230616P000825002022-12-06 1:39PM EST82.503.803.753.90+0.40+11.76%594836.83%
GOOG230616P000830002022-12-05 11:41AM EST83.003.253.804.000.00-159936.56%
GOOG230616P000840002022-12-05 9:53AM EST84.003.454.054.250.00-284036.21%
GOOG230616P000850002022-12-06 3:40PM EST85.004.504.404.50+0.55+13.92%161,77835.80%
GOOG230616P000860002022-12-02 12:10PM EST86.004.004.654.800.00-591335.56%
GOOG230616P000870002022-12-06 11:18AM EST87.004.954.955.10+0.95+23.75%1178635.27%
GOOG230616P000875002022-12-05 9:40AM EST87.504.155.105.250.00-944735.10%
GOOG230616P000880002022-12-05 3:36PM EST88.004.655.255.400.00-124234.91%
GOOG230616P000890002022-12-01 2:42PM EST89.004.575.555.700.00-532334.51%
GOOG230616P000900002022-12-06 3:56PM EST90.006.005.906.05+1.25+26.32%1,2842,25334.24%
GOOG230616P000910002022-12-05 2:36PM EST91.005.556.256.400.00-1379533.92%
GOOG230616P000920002022-12-02 11:39AM EST92.005.756.606.750.00-1039033.55%
GOOG230616P000925002022-11-30 2:37PM EST92.506.086.656.900.00-366933.25%
GOOG230616P000930002022-12-06 11:57AM EST93.006.956.957.10+0.80+13.01%148833.12%
GOOG230616P000940002022-11-30 3:31PM EST94.006.357.357.500.00-460732.82%
GOOG230616P000950002022-12-06 3:57PM EST95.007.857.757.90+0.85+12.14%333,27732.46%
GOOG230616P000960002022-11-30 12:35PM EST96.008.708.208.350.00-253832.23%
GOOG230616P000970002022-12-06 11:34AM EST97.008.558.558.80+1.40+19.58%982,00531.93%
GOOG230616P000975002022-12-06 11:12AM EST97.508.818.859.00+1.06+13.68%691,65031.68%
GOOG230616P000980002022-12-06 11:39AM EST98.009.119.109.25+1.16+14.59%4659031.58%
GOOG230616P000990002022-12-05 10:01AM EST99.008.159.509.750.00-1383831.34%
GOOG230616P001000002022-12-06 11:34AM EST100.009.979.9510.20+0.87+9.56%28025,86830.87%
GOOG230616P001025002022-12-06 11:34AM EST102.5011.2511.2511.50+1.70+17.80%2302,71030.03%
GOOG230616P001050002022-12-06 11:21AM EST105.0012.6012.6512.95+1.31+11.60%352,25929.33%
GOOG230616P001075002022-12-06 2:40PM EST107.5014.4414.1014.55+2.24+18.36%942,83328.78%
GOOG230616P001100002022-12-05 11:54AM EST110.0013.9115.8516.150.00-2003,48327.80%
GOOG230616P001125002022-12-05 10:36AM EST112.5015.3017.4517.950.00-201,83827.18%
GOOG230616P001150002022-12-01 2:19PM EST115.0016.6519.4519.800.00-333,76326.31%
GOOG230616P001175002022-11-22 2:47PM EST117.5021.7721.4021.750.00-209,93025.40%
GOOG230616P001200002022-12-06 1:31PM EST120.0023.5523.4523.85-0.45-1.88%836,66924.79%
GOOG230616P001225002022-11-08 10:30AM EST122.5032.9625.7526.250.00-21,83125.75%
GOOG230616P001250002022-12-05 11:30AM EST125.0024.8227.6528.250.00-22,13323.29%
GOOG230616P001275002022-11-22 11:11AM EST127.5031.7530.1531.050.00-131627.27%
GOOG230616P001300002022-12-01 9:32AM EST130.0028.6032.4533.250.00-76925.95%
GOOG230616P001325002022-12-01 12:48PM EST132.5031.0533.7036.850.00-92335.69%
GOOG230616P001350002022-11-30 1:26PM EST135.0038.3035.5539.500.00-252338.07%
GOOG230616P001375002022-11-07 10:16AM EST137.5049.0038.0542.000.00-24039.48%
GOOG230616P001400002022-11-23 3:28PM EST140.0040.3540.5544.500.00-93040.83%
GOOG230616P001425002022-11-23 11:25AM EST142.5044.2543.0047.000.00-11042.16%
GOOG230616P001450002022-12-01 1:33PM EST145.0043.8045.5049.500.00-316043.45%
GOOG230616P001475002022-11-23 3:29PM EST147.5047.7048.0052.000.00-846044.70%
GOOG230616P001500002022-11-22 1:26PM EST150.0053.6450.5054.500.00-18145.92%
GOOG230616P001525002022-11-15 12:21PM EST152.5053.0053.0057.000.00-8047.11%
GOOG230616P001550002022-11-15 12:20PM EST155.0055.0055.5059.500.00-7048.27%
GOOG230616P001575002022-09-14 2:25PM EST157.5050.0058.1061.000.00-90041.07%
GOOG230616P001600002022-10-14 2:22PM EST160.0062.5361.0065.400.00-4056.30%
GOOG230616P001625002022-08-14 11:07PM EST162.5028.8348.0058.000.00---0.00%
GOOG230616P001650002022-11-08 12:17PM EST165.0075.0065.5569.500.00-6052.65%
GOOG230616P001675002022-07-14 11:20AM EST167.5056.5042.8047.500.00--00.00%
GOOG230616P001700002022-11-17 3:16PM EST170.0072.1970.5574.500.00-4054.69%
GOOG230616P001725002022-08-14 11:07PM EST172.5036.4257.6067.500.00---0.00%
GOOG230616P001750002022-11-17 3:17PM EST175.0077.1975.5579.500.00-2056.65%
GOOG230616P001775002022-08-14 11:07PM EST177.5071.5762.6072.500.00---0.00%
GOOG230616P001800002022-11-17 3:18PM EST180.0082.1980.5584.500.00-2058.53%
GOOG230616P001850002022-11-17 3:21PM EST185.0087.3285.5589.500.00-2060.35%
GOOG230616P001900002022-10-24 10:57AM EST190.0087.8989.8593.500.00-2052.61%
GOOG230616P001950002022-08-16 2:54PM EST195.0072.4188.5093.500.00-100.00%
GOOG230616P002000002022-11-11 2:11PM EST200.00102.88100.50104.500.00-1065.41%
GOOG230616P002050002022-08-14 11:07PM EST205.0064.0890.10100.000.00---0.00%
GOOG230616P002100002022-08-14 11:07PM EST210.0070.4795.10105.000.00---0.00%
GOOG230616P002150002022-08-14 11:07PM EST215.0079.24100.10110.000.00---0.00%
GOOG230616P002200002022-11-16 12:23PM EST220.00120.89120.50124.500.00-2071.40%
GOOG230616P002250002022-08-12 12:56PM EST225.00103.23111.00115.500.00--00.00%
GOOG230616P011400002022-05-24 11:18AM EST1,140.0025.1512.5022.100.00-220.00%
GOOG230616P011600002022-07-12 1:18PM EST1,160.0015.430.000.000.00-210.00%
GOOG230616P011800002022-07-06 12:18PM EST1,180.0018.800.000.000.00--10.00%
GOOG230616P012000002022-06-28 11:11AM EST1,200.0018.800.000.000.00-190.00%
GOOG230616P012600002022-04-27 9:55AM EST1,260.0025.4020.5030.500.00--50.00%
GOOG230616P012800002022-07-12 1:18PM EST1,280.0022.910.000.000.00-21190.00%
GOOG230616P013000002022-07-06 2:52PM EST1,300.0026.700.000.000.00-1180.00%
GOOG230616P013200002022-05-09 12:10PM EST1,320.0034.0922.1031.000.00-1330.00%
GOOG230616P013400002022-07-14 10:50AM EST1,340.0033.050.000.000.00-290.00%
GOOG230616P013600002022-04-04 2:33PM EST1,360.0015.0019.7033.500.00-1250.00%
GOOG230616P013800002022-04-25 10:15AM EST1,380.0035.7645.5055.500.00-380.00%
GOOG230616P014000002022-06-06 11:05AM EST1,400.0034.1931.5040.700.00-2190.00%
GOOG230616P014200002022-04-25 8:57AM EST1,420.0042.3751.5061.500.00-2140.00%
GOOG230616P014400002022-04-25 8:57AM EST1,440.0045.0155.0064.500.00-2230.00%
GOOG230616P014500002022-07-15 12:50PM EST1,450.0041.590.000.000.00-11000.00%
GOOG230616P014600002022-04-28 10:59AM EST1,460.0043.0041.5051.500.00-1100.00%
GOOG230616P014800002022-07-12 1:18PM EST1,480.0041.590.000.000.00-2200.00%
GOOG230616P015000002022-07-14 9:27AM EST1,500.0055.100.000.000.00-12930.00%
GOOG230616P015200002022-07-15 8:30AM EST1,520.0051.000.000.000.00-1480.00%
GOOG230616P015400002022-05-26 9:15AM EST1,540.0073.0040.0049.600.00-1150.00%
GOOG230616P015500002022-07-13 8:32AM EST1,550.0058.000.000.000.00-1160.00%
GOOG230616P015600002022-02-18 11:00AM EST1,560.0042.3732.4039.500.00-5100.00%
GOOG230616P015800002022-06-22 2:49PM EST1,580.0065.300.000.000.00-10260.00%
GOOG230616P016000002022-07-07 9:25AM EST1,600.0058.300.000.000.00-1820.00%
GOOG230616P016200002022-07-15 9:05AM EST1,620.0066.460.000.000.00-2170.00%
GOOG230616P016400002022-07-12 10:41AM EST1,640.0063.430.000.000.00-1250.00%
GOOG230616P016500002022-05-04 9:22AM EST1,650.0070.6570.9079.000.00-1250.00%
GOOG230616P016800002022-06-16 9:57AM EST1,680.00104.4073.5082.000.00-600.00%
GOOG230616P017000002022-07-01 12:15PM EST1,700.00100.800.000.000.00-1150.00%
GOOG230616P017200002022-05-31 8:45AM EST1,720.0090.5099.30107.000.00-7100.00%
GOOG230616P017400002022-06-09 2:48PM EST1,740.0087.7268.5077.000.00-480.00%
GOOG230616P017500002022-06-22 9:17AM EST1,750.0095.650.000.000.00-190.00%
GOOG230616P017600002022-04-27 9:21AM EST1,760.00103.0094.00104.000.00-100.00%
GOOG230616P018000002022-07-01 8:30AM EST1,800.00137.200.000.000.00-2180.00%
GOOG230616P018200002022-07-01 12:15PM EST1,820.00133.300.000.000.00-1190.00%
GOOG230616P018400002022-05-12 9:21AM EST1,840.00136.90119.00135.000.00-880.00%
GOOG230616P018500002022-07-15 10:02AM EST1,850.00111.700.000.000.00-180.00%
GOOG230616P018600002022-07-07 9:25AM EST1,860.00106.600.000.000.00-140.00%
GOOG230616P018800002022-07-14 11:05AM EST1,880.00131.540.000.000.00-2320.00%
GOOG230616P019000002022-07-13 2:43PM EST1,900.00134.500.000.000.00-521000.00%
GOOG230616P019200002022-02-28 10:41AM EST1,920.0088.3055.8063.800.00-120.00%
GOOG230616P019500002022-07-14 1:35PM EST1,950.00150.580.000.000.00-2430.00%
GOOG230616P019600002022-06-03 10:55AM EST1,960.00149.90165.00177.000.00-190.00%
GOOG230616P019800002022-06-03 10:40AM EST1,980.00150.00173.70184.500.00-1290.00%
GOOG230616P020000002022-07-15 1:47PM EST2,000.00160.630.000.000.00-11,1030.00%
GOOG230616P020500002022-07-14 11:46AM EST2,050.00190.000.000.000.00-10270.00%
GOOG230616P021000002022-07-15 12:37PM EST2,100.00196.100.000.000.00-2610.00%
GOOG230616P021500002022-07-13 8:59AM EST2,150.00220.180.000.000.00-11330.00%
GOOG230616P022000002022-07-14 8:46AM EST2,200.00258.000.000.000.00-41000.00%
GOOG230616P022500002022-07-12 12:19PM EST2,250.00231.950.000.000.00-1360.00%
GOOG230616P023000002022-07-15 10:18AM EST2,300.00273.130.000.000.00-21610.00%
GOOG230616P023500002022-07-14 2:36PM EST2,350.00322.000.000.000.00-14770.00%
GOOG230616P024000002022-07-15 10:25AM EST2,400.00327.790.000.000.00-11,6770.00%
GOOG230616P024500002022-07-13 9:39AM EST2,450.00360.000.000.000.00-11580.00%
GOOG230616P025000002022-07-15 10:25AM EST2,500.00386.240.000.000.00-12,0850.00%
GOOG230616P025500002022-07-06 11:55AM EST2,550.00419.270.000.000.00-11120.00%
GOOG230616P026000002022-07-13 1:48PM EST2,600.00466.150.000.000.00-62,0110.00%
GOOG230616P026500002022-06-30 1:24PM EST2,650.00539.500.000.000.00-1760.00%
GOOG230616P027000002022-07-07 11:34AM EST2,700.00471.670.000.000.00-7750.00%
GOOG230616P027500002022-07-12 9:19AM EST2,750.00529.000.000.000.00-1380.00%
GOOG230616P028000002022-07-13 10:07AM EST2,800.00581.600.000.000.00-27050.00%
GOOG230616P028500002022-06-23 12:17PM EST2,850.00672.730.000.000.00-127500.00%
GOOG230616P029000002022-06-23 11:52AM EST2,900.00708.930.000.000.00-26510.00%
GOOG230616P029500002022-07-14 11:20AM EST2,950.00758.200.000.000.00-2300.00%
GOOG230616P030000002022-06-24 10:37AM EST3,000.00707.280.000.000.00-4970.00%
GOOG230616P030500002022-06-27 9:24AM EST3,050.00732.710.000.000.00-1220.00%
GOOG230616P031000002022-06-24 10:37AM EST3,100.00792.030.000.000.00-2140.00%
GOOG230616P031500002022-06-08 1:18PM EST3,150.00839.24777.50790.800.00-2200.00%
GOOG230616P032000002022-04-26 10:36AM EST3,200.00870.451,035.501,054.000.00-2240.00%
GOOG230616P032500002022-03-31 1:22PM EST3,250.00576.50966.50985.500.00-10890.00%
GOOG230616P033000002022-04-18 1:02PM EST3,300.00794.581,054.501,073.500.00-2320.00%
GOOG230616P033500002022-07-14 11:20AM EST3,350.001,129.920.000.000.00-290.00%
GOOG230616P034000002022-05-23 2:45PM EST3,400.001,179.101,154.501,174.000.00-2410.00%
GOOG230616P034500002022-03-31 2:53PM EST3,450.00728.391,152.001,171.000.00--200.00%
GOOG230616P035000002022-06-13 8:30AM EST3,500.001,344.550.000.000.00-13160.00%
GOOG230616P035500002022-05-25 9:47AM EST3,550.001,431.391,204.601,217.200.00-120.00%
GOOG230616P036000002022-04-01 1:35PM EST3,600.00846.611,296.001,315.000.00-2270.00%
GOOG230616P037000002022-06-15 12:22PM EST3,700.001,508.091,436.501,455.000.00-900.00%
GOOG230616P038000002022-05-17 2:51PM EST3,800.001,469.501,660.001,678.000.00-400.00%
GOOG230616P039000002022-03-31 2:40PM EST3,900.001,101.161,590.501,610.000.00-2210.00%
GOOG230616P040000002022-05-27 2:53PM EST4,000.001,756.051,619.001,637.500.00-100.00%
GOOG230616P041000002022-04-05 9:37AM EST4,100.001,281.501,762.001,781.500.00-100.00%
GOOG230616P042000002022-03-22 1:36PM EST4,200.001,409.411,680.001,699.500.00-2240.00%
GOOG230616P043000002022-04-07 9:44AM EST4,300.001,584.711,978.001,996.500.00-2120.00%
GOOG230616P044000002022-04-12 8:30AM EST4,400.001,751.970.000.000.00-100.00%