U.S. markets close in 6 hours 2 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.70+0.34 (+0.34%)
A partir del 09:58AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230616C000450002023-03-03 10:30AM EDT45.0048.6056.1059.750.00-16120.36%
GOOG230616C000500002023-03-24 9:53AM EDT50.0056.3251.4554.550.00-2249108.40%
GOOG230616C000520002022-12-06 1:00PM EDT52.0047.2235.1038.500.00-2740.00%
GOOG230616C000530002022-09-16 10:03AM EDT53.0052.0445.9049.500.00-221289.94%
GOOG230616C000540002022-09-07 10:06AM EDT54.0056.6146.8050.450.00--190.63%
GOOG230616C000550002023-03-16 1:38PM EDT55.0046.5046.2049.900.00-510996.92%
GOOG230616C000560002023-03-23 12:30PM EDT56.0051.6045.3548.850.00-1595.46%
GOOG230616C000570002023-03-06 12:21PM EDT57.0040.5044.3547.850.00-110393.12%
GOOG230616C000580002022-11-16 3:55PM EDT58.0043.4933.9536.050.00--20.00%
GOOG230616C000590002023-03-27 12:08PM EDT59.0044.7042.4044.450.00-1475.54%
GOOG230616C000600002023-02-23 4:59PM EDT60.0032.5044.6047.650.00-10130124.63%
GOOG230616C000610002023-03-28 10:16AM EDT61.0041.3540.4542.500.00-272972.71%
GOOG230616C000620002023-03-27 12:08PM EDT62.0041.8039.5541.550.00-262772.27%
GOOG230616C000630002023-03-28 1:52PM EDT63.0038.5538.2041.100.00-37872.24%
GOOG230616C000640002023-02-27 1:10PM EDT64.0027.5537.8039.800.00-327572.90%
GOOG230616C000650002023-03-22 11:30AM EDT65.0042.5336.9538.800.00-107772.17%
GOOG230616C000660002023-01-11 3:32PM EDT66.0028.1029.2532.950.00-1880.00%
GOOG230616C000670002023-03-28 10:00AM EDT67.0034.8534.6538.150.00-13575.68%
GOOG230616C000680002023-03-22 1:12PM EDT68.0039.1533.8536.900.00-239073.29%
GOOG230616C000690002023-02-10 2:17PM EDT69.0028.5822.8026.500.00-16320.00%
GOOG230616C000700002023-03-22 3:14PM EDT70.0036.1132.1035.050.00-473271.66%
GOOG230616C000710002023-03-06 11:10AM EDT71.0025.7531.1534.000.00-520669.60%
GOOG230616C000720002023-03-14 2:17PM EDT72.0022.7030.2533.050.00-18068.43%
GOOG230616C000725002023-03-21 2:19PM EDT72.5033.8029.4532.550.00-114965.72%
GOOG230616C000730002023-03-27 10:30AM EDT73.0032.6029.0532.300.00-617066.70%
GOOG230616C000740002023-03-14 11:08AM EDT74.0022.4528.3031.000.00-65264.40%
GOOG230616C000750002023-03-27 10:06AM EDT75.0031.1028.2529.200.00-118463.23%
GOOG230616C000760002023-02-15 4:30PM EDT76.0023.4026.9029.950.00-4016668.09%
GOOG230616C000770002023-03-22 3:52PM EDT77.0029.5026.6027.400.00-1320061.99%
GOOG230616C000775002023-03-27 3:36PM EDT77.5027.6026.1026.950.00-815961.23%
GOOG230616C000780002023-03-27 12:08PM EDT78.0026.6025.5026.400.00-518259.52%
GOOG230616C000790002023-03-28 10:42AM EDT79.0023.6024.7525.350.00-715858.46%
GOOG230616C000800002023-03-27 10:17AM EDT80.0026.6023.8524.600.00-152558.03%
GOOG230616C000810002023-03-28 9:37AM EDT81.0021.8023.1023.500.00-747456.68%
GOOG230616C000820002023-03-22 2:53PM EDT82.0026.8022.1522.450.00-535254.68%
GOOG230616C000825002023-03-27 3:46PM EDT82.5022.9020.9522.400.00-734652.62%
GOOG230616C000830002023-03-28 9:59AM EDT83.0020.2520.9021.500.00-272451.84%
GOOG230616C000840002023-03-24 3:05PM EDT84.0023.7520.3020.650.00-126552.09%
GOOG230616C000850002023-03-28 10:34AM EDT85.0018.4018.6519.850.00-11,16952.94%
GOOG230616C000860002023-03-24 11:20AM EDT86.0021.6018.5519.000.00-130350.32%
GOOG230616C000870002023-03-28 9:36AM EDT87.0016.9517.8518.100.00-536350.61%
GOOG230616C000875002023-03-24 12:04PM EDT87.5020.9017.6017.950.00-226150.79%
GOOG230616C000880002023-03-28 9:42AM EDT88.0015.4016.7517.950.00-1657050.24%
GOOG230616C000890002023-03-24 12:09PM EDT89.0019.3515.7516.450.00-838248.79%
GOOG230616C000900002023-03-28 10:22AM EDT90.0014.8015.3015.700.00-66,68148.28%
GOOG230616C000910002023-03-28 3:35PM EDT91.0014.2014.4014.950.00-51,36247.69%
GOOG230616C000920002023-03-28 11:36AM EDT92.0013.1713.3014.150.00-1522,58346.70%
GOOG230616C000925002023-03-23 12:52PM EDT92.5017.5513.5013.750.00-41,19346.19%
GOOG230616C000930002023-03-28 3:49PM EDT93.0012.7813.1013.400.00-142,27845.97%
GOOG230616C000940002023-03-28 12:26PM EDT94.0011.5012.5012.650.00-51,68745.15%
GOOG230616C000950002023-03-28 3:46PM EDT95.0011.1011.6011.850.00-408,21743.97%
GOOG230616C000960002023-03-28 2:39PM EDT96.0010.5511.0511.250.00-13399943.86%
GOOG230616C000970002023-03-28 3:33PM EDT97.009.8010.2510.500.00-1221,40142.81%
GOOG230616C000975002023-03-28 1:06PM EDT97.509.409.5010.200.00-201,76642.66%
GOOG230616C000980002023-03-28 2:15PM EDT98.009.059.709.900.00-381,43842.49%
GOOG230616C000990002023-03-29 9:39AM EDT99.009.158.709.25+0.55+6.40%11,40041.82%
GOOG230616C001000002023-03-29 9:36AM EDT100.008.558.508.60+0.49+6.08%110,69741.04%
GOOG230616C001025002023-03-28 2:50PM EDT102.506.657.007.200.00-1806,57539.87%
GOOG230616C001050002023-03-29 9:41AM EDT105.005.855.805.90+0.42+7.73%2215,33338.56%
GOOG230616C001075002023-03-29 9:43AM EDT107.504.604.604.65+0.15+3.37%306,46036.80%
GOOG230616C001100002023-03-29 9:40AM EDT110.003.753.703.75+0.25+7.14%312,17736.21%
GOOG230616C001125002023-03-29 9:40AM EDT112.502.942.932.96+0.20+7.30%1095,11135.51%
GOOG230616C001150002023-03-29 9:40AM EDT115.002.282.262.28+0.12+5.56%911,02734.74%
GOOG230616C001175002023-03-28 3:08PM EDT117.501.781.691.71+0.14+8.54%35,32533.91%
GOOG230616C001200002023-03-29 9:34AM EDT120.001.361.331.35+0.09+7.09%812,90533.96%
GOOG230616C001225002023-03-29 9:30AM EDT122.501.081.021.04+0.11+11.34%24,37933.81%
GOOG230616C001250002023-03-28 3:56PM EDT125.000.790.780.80+0.04+5.33%1010,33933.74%
GOOG230616C001275002023-03-28 2:42PM EDT127.500.600.580.600.00-44,48933.55%
GOOG230616C001300002023-03-28 3:59PM EDT130.000.460.460.480.00-2404,05633.91%
GOOG230616C001325002023-03-28 10:12AM EDT132.500.360.360.380.00-22,07934.18%
GOOG230616C001350002023-03-28 3:19PM EDT135.000.290.290.300.00-83,21934.42%
GOOG230616C001375002023-03-28 9:40AM EDT137.500.220.240.250.00-51,83235.01%
GOOG230616C001400002023-03-28 12:32PM EDT140.000.180.190.200.00-1064,04835.35%
GOOG230616C001425002023-03-28 10:03AM EDT142.500.160.160.170.00-502,80235.94%
GOOG230616C001450002023-03-23 1:10PM EDT145.000.250.130.150.00-174,82336.77%
GOOG230616C001475002023-03-24 11:03AM EDT147.500.220.110.120.00-1812,77237.01%
GOOG230616C001500002023-03-28 3:38PM EDT150.000.100.100.110.00-1098,75137.89%
GOOG230616C001525002023-03-24 3:28PM EDT152.500.150.080.090.00-21,86038.18%
GOOG230616C001550002023-03-27 12:23PM EDT155.000.080.070.080.00-21,46538.87%
GOOG230616C001575002023-03-29 9:41AM EDT157.500.070.000.070.00-41,56739.45%
GOOG230616C001600002023-03-28 3:38PM EDT160.000.060.050.060.00-171,09939.84%
GOOG230616C001625002023-03-24 9:59AM EDT162.500.100.040.060.00-9592841.02%
GOOG230616C001650002023-03-28 1:04PM EDT165.000.050.040.050.00-202,51041.41%
GOOG230616C001675002023-03-23 12:54PM EDT167.500.070.030.040.00-243,29141.41%
GOOG230616C001700002023-03-27 12:22PM EDT170.000.040.030.040.00-12,17442.38%
GOOG230616C001725002023-03-28 11:27AM EDT172.500.030.030.040.00-398243.56%
GOOG230616C001750002023-03-28 9:34AM EDT175.000.020.020.030.00-29,64643.16%
GOOG230616C001775002023-03-21 2:47PM EDT177.500.040.020.030.00-1057244.14%
GOOG230616C001800002023-03-24 3:53PM EDT180.000.040.020.030.00-2085145.12%
GOOG230616C001850002023-03-23 1:10PM EDT185.000.030.000.030.00-7090646.88%
GOOG230616C001900002023-03-24 9:35AM EDT190.000.040.000.030.00-11,55848.83%
GOOG230616C001950002023-03-21 12:05PM EDT195.000.030.000.030.00-53,77550.59%
GOOG230616C002000002023-03-24 3:55PM EDT200.000.020.000.030.00-401,91352.34%
GOOG230616C002050002023-03-17 10:32AM EDT205.000.030.000.070.00-13,37254.69%
GOOG230616C002100002023-03-07 2:11PM EDT210.000.010.000.070.00-190756.45%
GOOG230616C002150002023-03-28 9:42AM EDT215.000.010.000.070.00-11,37858.01%
GOOG230616C002200002023-03-02 4:18PM EDT220.000.030.000.070.00-22,82159.38%
GOOG230616C002250002023-03-23 11:19AM EDT225.000.010.000.050.00-28,59858.98%
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 EDT3,250.0076.5580.0088.000.00-136876.47%
GOOG230616C033000002022-07-12 12:55PM EDT3,300.0061.900.000.000.00-14250.00%
GOOG230616C033500002022-05-26 2:28PM EDT3,350.0037.6059.0068.000.00-118713.11%
GOOG230616C034000002022-07-13 10:23AM EDT3,400.0044.600.000.000.00-13750.00%
GOOG230616C034500002022-05-25 2:51PM EDT3,450.0029.3048.1057.500.00-425651.33%
GOOG230616C035000002022-07-05 12:40PM EDT3,500.0034.400.000.000.00-457950.00%
GOOG230616C035500002022-05-03 3:54PM EDT3,550.0049.8540.0049.000.00-211607.96%
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 EDT4,200.0013.900.000.000.00-233100.00%
GOOG230616C043000002022-07-06 10:39AM EDT4,300.0012.000.000.000.00-159100.00%
GOOG230616C044000002022-06-21 12:55PM EDT4,400.0011.400.000.000.00-213750.00%
GOOG230616C045000002022-07-13 1:48PM EDT4,500.008.900.000.000.00-4399100.00%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230616P000450002023-03-27 2:13PM EDT45.000.020.010.030.00-16,70764.06%
GOOG230616P000500002023-03-23 2:57PM EDT50.000.040.020.040.00-381,23758.59%
GOOG230616P000520002023-03-21 3:49PM EDT52.000.040.030.050.00-25,61457.42%
GOOG230616P000530002023-03-22 12:49PM EDT53.000.050.040.050.00-12,35156.64%
GOOG230616P000540002023-03-21 3:49PM EDT54.000.050.050.060.00-22,10656.64%
GOOG230616P000550002023-03-28 3:13PM EDT55.000.070.060.060.00-41,03055.66%
GOOG230616P000560002023-03-28 3:13PM EDT56.000.080.050.070.00-181354.30%
GOOG230616P000570002023-03-27 10:27AM EDT57.000.070.070.080.00-1251954.30%
GOOG230616P000580002023-03-28 3:33PM EDT58.000.100.080.090.00-2125753.71%
GOOG230616P000590002023-03-21 9:42AM EDT59.000.120.090.100.00-135353.03%
GOOG230616P000600002023-03-28 10:03AM EDT60.000.140.100.110.00-101,58152.25%
GOOG230616P000610002023-03-23 1:26PM EDT61.000.110.120.130.00-2017952.15%
GOOG230616P000620002023-03-24 3:00PM EDT62.000.140.130.140.00-124751.17%
GOOG230616P000630002023-03-23 1:18PM EDT63.000.130.140.160.00-136050.59%
GOOG230616P000640002023-03-21 2:48PM EDT64.000.170.160.170.00-42,74250.10%
GOOG230616P000650002023-03-28 9:43AM EDT65.000.250.180.190.00-24,70849.46%
GOOG230616P000660002023-03-23 2:58PM EDT66.000.230.200.210.00-385448.83%
GOOG230616P000670002023-03-24 1:10PM EDT67.000.260.220.240.00-51,04748.44%
GOOG230616P000680002023-03-20 11:53AM EDT68.000.330.250.270.00-160647.95%
GOOG230616P000690002023-03-28 10:59AM EDT69.000.370.280.290.00-281547.07%
GOOG230616P000700002023-03-28 3:35PM EDT70.000.370.310.320.00-72,12046.44%
GOOG230616P000710002023-03-28 9:40AM EDT71.000.460.350.360.00-358946.00%
GOOG230616P000720002023-03-27 2:15PM EDT72.000.420.390.400.00-672445.46%
GOOG230616P000725002023-03-28 10:12AM EDT72.500.490.400.410.00-101,35544.95%
GOOG230616P000730002023-03-29 9:38AM EDT73.000.430.420.44-0.07-14.00%193944.87%
GOOG230616P000740002023-03-27 12:32PM EDT74.000.500.480.490.00-41,19344.39%
GOOG230616P000750002023-03-28 3:46PM EDT75.000.620.520.530.00-101,99943.60%
GOOG230616P000760002023-03-28 10:00AM EDT76.000.750.580.590.00-385943.12%
GOOG230616P000770002023-03-29 9:38AM EDT77.000.640.650.66-0.18-21.95%371,37842.73%
GOOG230616P000775002023-03-28 2:21PM EDT77.500.810.670.680.00-290542.26%
GOOG230616P000780002023-03-28 9:59AM EDT78.000.900.700.720.00-2381842.09%
GOOG230616P000790002023-03-28 2:21PM EDT79.000.810.790.80-0.13-13.83%21,49741.65%
GOOG230616P000800002023-03-28 3:21PM EDT80.001.000.860.880.00-744,93941.11%
GOOG230616P000810002023-03-28 2:13PM EDT81.001.160.940.960.00-41,58140.48%
GOOG230616P000820002023-03-29 9:38AM EDT82.001.061.041.05-0.17-13.82%101,56339.89%
GOOG230616P000825002023-03-28 2:46PM EDT82.501.271.111.120.00-191,53439.84%
GOOG230616P000830002023-03-28 2:46PM EDT83.001.331.161.180.00-61,36939.65%
GOOG230616P000840002023-03-29 9:39AM EDT84.001.281.271.28-0.24-15.79%11,57238.99%
GOOG230616P000850002023-03-29 9:31AM EDT85.001.421.421.43-0.20-12.35%55,95338.73%
GOOG230616P000860002023-03-28 3:34PM EDT86.001.761.561.570.00-212,18138.26%
GOOG230616P000870002023-03-27 2:05PM EDT87.001.751.691.710.00-21,62637.70%
GOOG230616P000875002023-03-29 9:39AM EDT87.501.771.751.76+0.05+2.91%51,79937.21%
GOOG230616P000880002023-03-28 3:46PM EDT88.002.121.831.840.00-51,29936.95%
GOOG230616P000890002023-03-28 11:21AM EDT89.002.372.032.050.00-882,01736.74%
GOOG230616P000900002023-03-29 9:35AM EDT90.002.222.232.26-0.30-11.90%316,92436.43%
GOOG230616P000910002023-03-28 3:46PM EDT91.002.752.442.460.00-863,31735.90%
GOOG230616P000920002023-03-28 11:52AM EDT92.002.982.612.630.00-451,99035.08%
GOOG230616P000925002023-03-28 12:29PM EDT92.503.202.752.780.00-661,55735.07%
GOOG230616P000930002023-03-28 11:23AM EDT93.003.352.842.870.00-1643,79434.63%
GOOG230616P000940002023-03-28 11:11AM EDT94.003.653.103.200.00-62,41734.63%
GOOG230616P000950002023-03-29 9:34AM EDT95.003.403.353.45-0.40-10.53%16,72734.00%
GOOG230616P000960002023-03-28 1:41PM EDT96.004.353.653.700.00-431,55133.26%
GOOG230616P000970002023-03-28 2:26PM EDT97.004.554.004.050.00-313,04233.00%
GOOG230616P000975002023-03-28 12:49PM EDT97.504.804.104.200.00-382,95532.67%
GOOG230616P000980002023-03-28 2:15PM EDT98.005.004.304.400.00-181,62532.59%
GOOG230616P000990002023-03-28 3:16PM EDT99.005.204.654.700.00-721,67831.80%
GOOG230616P001000002023-03-29 9:43AM EDT100.005.155.105.20-0.43-7.71%1729,02431.95%
GOOG230616P001025002023-03-29 9:39AM EDT102.506.156.156.25-0.55-8.21%454,24930.66%
GOOG230616P001050002023-03-29 9:42AM EDT105.007.407.307.35-0.72-8.87%4710,40228.76%
GOOG230616P001075002023-03-29 9:42AM EDT107.508.808.658.80-0.60-6.38%14,03827.75%
GOOG230616P001100002023-03-28 2:46PM EDT110.0011.1010.2010.400.00-73,87026.53%
GOOG230616P001125002023-03-28 2:27PM EDT112.5013.0511.4512.200.00-152,67225.42%
GOOG230616P001150002023-03-28 12:41PM EDT115.0015.3113.8514.600.00-703,62327.81%
GOOG230616P001175002023-03-28 2:46PM EDT117.5016.8515.2016.750.00-621627.76%
GOOG230616P001200002023-03-08 4:26PM EDT120.0025.3317.6018.600.00-9,0023,09722.71%
GOOG230616P001225002023-03-01 4:54PM EDT122.5032.0018.6021.600.00-6631.41%
GOOG230616P001250002023-03-28 11:25AM EDT125.0025.2520.7023.600.00-21726.93%
GOOG230616P001275002023-02-28 10:58AM EDT127.5037.3523.2527.200.00-5342.14%
GOOG230616P001300002023-02-21 11:47AM EDT130.0037.4523.3024.500.00-100.00%
GOOG230616P001325002023-03-27 10:35AM EDT132.5028.5028.4531.800.00-17042.71%
GOOG230616P001350002023-02-10 12:54PM EDT135.0039.8041.5044.900.00-20104.81%
GOOG230616P001375002023-02-08 10:32AM EDT137.5034.2042.8546.900.00-40102.98%
GOOG230616P001400002023-02-08 12:46PM EDT140.0040.6045.7549.700.00-20107.65%
GOOG230616P001425002023-02-03 1:36PM EDT142.5035.8547.1550.500.00-360102.19%
GOOG230616P001450002023-03-23 3:01PM EDT145.0036.4540.9044.300.00-9516052.66%
GOOG230616P001475002022-11-23 4:29PM EDT147.5047.7056.1559.850.00-8460130.86%
GOOG230616P001500002023-02-28 10:44AM EDT150.0059.7545.9549.200.00-1154.93%
GOOG230616P001525002022-11-15 1:21PM EDT152.5053.0061.1062.600.00-80129.27%
GOOG230616P001550002023-03-16 1:22PM EDT155.0054.4650.7554.650.00-3164.04%
GOOG230616P001575002023-03-16 12:33PM EDT157.5057.4754.6056.950.00-4063.33%
GOOG230616P001600002023-03-16 12:31PM EDT160.0059.0456.8559.450.00-35064.97%
GOOG230616P001625002023-03-16 12:31PM EDT162.5062.4458.0061.900.00-2065.89%
GOOG230616P001650002023-02-09 2:00PM EDT165.0070.9671.6074.900.00-40133.84%
GOOG230616P001675002023-02-09 3:13PM EDT167.5072.8774.0077.400.00-60135.55%
GOOG230616P001700002023-02-09 2:01PM EDT170.0075.7776.5079.900.00-820137.51%
GOOG230616P001725002022-08-15 12:07AM EDT172.5036.4257.6067.500.00---0.00%
GOOG230616P001750002023-02-09 2:03PM EDT175.0080.6481.5084.900.00-2000141.30%
GOOG230616P001775002022-08-15 12:07AM EDT177.5071.5762.6072.500.00---0.00%
GOOG230616P001800002023-02-09 2:16PM EDT180.0085.2186.5089.900.00-5960144.92%
GOOG230616P001850002023-02-10 11:43AM EDT185.0088.9791.5094.900.00-20148.40%
GOOG230616P001900002023-02-09 4:57PM EDT190.0094.5996.5099.900.00-9440151.73%
GOOG230616P001950002023-02-13 3:05PM EDT195.00100.0796.40101.300.00-20126.38%
GOOG230616P002000002023-03-10 4:54PM EDT200.00108.5195.5099.350.00-4085.50%
GOOG230616P002050002023-02-09 3:15PM EDT205.00110.35111.50114.900.00-300161.04%
GOOG230616P002100002023-02-09 1:53PM EDT210.00116.23116.50119.900.00-2000163.92%
GOOG230616P002150002023-02-09 1:56PM EDT215.00120.75121.50124.900.00-390166.71%
GOOG230616P002200002023-02-09 4:18PM EDT220.00125.25126.50129.900.00-2460169.41%
GOOG230616P002250002023-02-23 3:10PM EDT225.00134.57117.00121.200.00-200.00%
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%