U.S. markets close in 2 hours 2 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,382.34+78.07 (+3.39%)
A partir del 01:58PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG220708C013400002022-07-05 1:37PM EDT1,340.00910.291,031.801,036.100.00-110.00%
GOOG220708C013600002022-06-29 12:06PM EDT1,360.00889.621,008.901,019.600.00--10.00%
GOOG220708C014400002022-06-10 9:32AM EDT1,440.00821.00927.20942.600.00--0243.56%
GOOG220708C016000002022-07-05 2:24PM EDT1,600.00656.53769.00778.600.00-110.00%
GOOG220708C016200002022-06-29 9:32AM EDT1,620.00621.00749.70761.300.00--00.00%
GOOG220708C018000002022-07-01 11:42AM EDT1,800.00364.70569.40574.700.00-210.00%
GOOG220708C018600002022-06-30 3:53PM EDT1,860.00324.30512.20522.100.00--10.00%
GOOG220708C018800002022-07-07 11:09AM EDT1,880.00478.68488.40497.90+201.78+72.87%110.00%
GOOG220708C019000002022-06-30 2:40PM EDT1,900.00304.70473.00482.200.00-120.00%
GOOG220708C019500002022-07-01 10:37AM EDT1,950.00212.30418.30430.000.00-680.00%
GOOG220708C019800002022-07-01 10:12AM EDT1,980.00196.40388.10399.600.00-440.00%
GOOG220708C020000002022-07-06 2:30PM EDT2,000.00295.00367.30379.000.00-1110.00%
GOOG220708C020300002022-06-17 11:09AM EDT2,030.00148.00336.20348.800.00-210.00%
GOOG220708C020500002022-07-06 10:08AM EDT2,050.00241.47318.20334.700.00-232110.57%
GOOG220708C020550002022-07-05 9:31AM EDT2,055.0099.00314.90322.900.00-130.00%
GOOG220708C020600002022-07-05 9:31AM EDT2,060.0095.00309.00316.000.00-120.00%
GOOG220708C020650002022-07-06 10:08AM EDT2,065.00226.67307.80316.700.00-220.00%
GOOG220708C020750002022-06-17 11:23AM EDT2,075.00115.50294.80305.900.00-210.00%
GOOG220708C020850002022-06-17 1:55PM EDT2,085.00128.50285.30293.300.00-410.00%
GOOG220708C020900002022-07-05 10:14AM EDT2,090.0083.00281.80285.700.00-430.00%
GOOG220708C020950002022-07-06 9:36AM EDT2,095.00170.50274.80285.400.00-140.00%
GOOG220708C021000002022-07-07 9:30AM EDT2,100.00222.19273.20282.50+12.19+5.80%113165.53%
GOOG220708C021100002022-07-05 1:43PM EDT2,110.00212.29259.70268.60+69.51+48.68%1360.00%
GOOG220708C021150002022-06-30 10:05AM EDT2,115.0075.30256.80260.400.00--30.00%
GOOG220708C021200002022-07-06 12:35PM EDT2,120.00169.60249.30259.000.00-1150.00%
GOOG220708C021250002022-07-07 11:08AM EDT2,125.00234.69246.80249.70+69.89+42.41%1270.00%
GOOG220708C021300002022-07-06 10:07AM EDT2,130.00155.00239.20246.500.00-1470.00%
GOOG220708C021350002022-07-06 9:37AM EDT2,135.00125.30234.30247.900.00-31767.48%
GOOG220708C021400002022-07-06 9:32AM EDT2,140.00134.40227.10240.200.00-3420.00%
GOOG220708C021450002022-07-06 9:31AM EDT2,145.00132.86227.00235.700.00-1290.00%
GOOG220708C021500002022-07-07 11:43AM EDT2,150.00212.33221.70230.00+71.13+50.38%12210.00%
GOOG220708C021550002022-07-07 1:43PM EDT2,155.00222.50214.80222.10+106.60+91.98%2510.00%
GOOG220708C021600002022-07-07 12:49PM EDT2,160.00210.86211.20217.70+48.98+30.26%2670.00%
GOOG220708C021650002022-07-07 11:10AM EDT2,165.00191.49206.10208.70+34.49+21.97%1290.00%
GOOG220708C021700002022-07-06 9:41AM EDT2,170.00100.00200.40209.400.00-11810.00%
GOOG220708C021750002022-07-07 9:32AM EDT2,175.00141.53196.10199.60-10.27-6.77%1560.00%
GOOG220708C021800002022-07-07 11:27AM EDT2,180.00170.69189.00199.10+44.69+35.47%401010.00%
GOOG220708C021850002022-07-07 9:32AM EDT2,185.00131.71183.80195.90+41.71+46.34%1640.00%
GOOG220708C021900002022-07-07 9:32AM EDT2,190.00126.74176.60191.40+46.49+57.93%1480.00%
GOOG220708C021950002022-07-06 9:48AM EDT2,195.0073.62174.50182.300.00-1240.00%
GOOG220708C022000002022-07-07 1:38PM EDT2,200.00171.00172.70176.30+44.10+34.75%175440.00%
GOOG220708C022050002022-07-07 11:43AM EDT2,205.00157.63166.60171.20+88.84+129.15%5570.00%
GOOG220708C022100002022-07-07 11:15AM EDT2,210.00146.00160.10164.70+52.00+55.32%512410.00%
GOOG220708C022150002022-07-07 10:03AM EDT2,215.00119.50159.00166.80+23.60+24.61%2590.00%
GOOG220708C022200002022-07-07 12:22PM EDT2,220.00141.30152.50157.60+35.90+34.06%5500.00%
GOOG220708C022250002022-07-07 12:22PM EDT2,225.00135.84147.40157.20+53.59+65.16%1210.00%
GOOG220708C022300002022-07-06 3:54PM EDT2,230.0076.00139.70150.800.00-71950.00%
GOOG220708C022325002022-07-06 2:29PM EDT2,232.5069.60141.80148.700.00-6230.00%
GOOG220708C022350002022-07-07 12:22PM EDT2,235.00125.92135.60145.30+45.12+55.84%4350.00%
GOOG220708C022375002022-07-07 1:18PM EDT2,237.50132.10132.60143.60+71.90+119.44%2130.00%
GOOG220708C022400002022-07-07 12:46PM EDT2,240.00130.00131.60136.80+58.83+82.66%722810.00%
GOOG220708C022425002022-07-07 10:50AM EDT2,242.50113.13129.10131.70+55.13+95.05%3200.00%
GOOG220708C022450002022-07-07 9:46AM EDT2,245.0093.95128.80139.10+33.55+55.55%215648.85%
GOOG220708C022475002022-07-06 3:31PM EDT2,247.5089.00123.10128.70+4.70+5.58%1190.00%
GOOG220708C022500002022-07-07 12:47PM EDT2,250.00121.00121.80128.80+57.23+89.74%311,2780.00%
GOOG220708C022525002022-07-06 2:13PM EDT2,252.5051.80117.80121.800.00-8340.00%
GOOG220708C022550002022-07-07 12:01PM EDT2,255.00111.37114.60126.90+64.77+138.99%6340.00%
GOOG220708C022575002022-07-07 9:36AM EDT2,257.5079.90115.20118.50+32.90+70.00%1210.00%
GOOG220708C022600002022-07-07 12:19PM EDT2,260.00101.42111.30119.30+34.45+51.44%12640.00%
GOOG220708C022625002022-07-07 9:59AM EDT2,262.5078.17110.00114.90+6.71+9.39%3330.00%
GOOG220708C022650002022-07-07 9:56AM EDT2,265.0081.78106.10113.40+19.23+30.74%10850.00%
GOOG220708C022675002022-07-07 11:01AM EDT2,267.5092.00104.60108.20+39.00+73.58%1300.00%
GOOG220708C022700002022-07-07 1:11PM EDT2,270.00106.00103.40105.70+58.80+124.58%262520.00%
GOOG220708C022725002022-07-07 12:18PM EDT2,272.5083.7097.50104.80+25.30+43.32%2170.00%
GOOG220708C022750002022-07-07 11:38AM EDT2,275.0085.4195.70106.30+38.31+81.34%21570.00%
GOOG220708C022775002022-07-07 10:35AM EDT2,277.5075.0496.90104.40+17.16+29.65%44580.00%
GOOG220708C022800002022-07-07 12:31PM EDT2,280.0085.0092.2096.10+45.35+114.38%762280.00%
GOOG220708C022825002022-07-07 11:15AM EDT2,282.5079.5089.9094.40+25.50+47.22%931460.00%
GOOG220708C022850002022-07-07 1:17PM EDT2,285.0088.0086.7091.80+52.50+147.89%201150.00%
GOOG220708C022875002022-07-07 10:13AM EDT2,287.5057.2586.0089.40+15.20+36.15%26570.00%
GOOG220708C022900002022-07-07 1:40PM EDT2,290.0084.1282.1087.40+49.72+144.53%522750.00%
GOOG220708C022950002022-07-07 12:37PM EDT2,295.0075.1077.9082.80+39.36+110.13%13490.00%
GOOG220708C023000002022-07-07 1:39PM EDT2,300.0074.1374.5082.10+44.93+153.87%1774020.00%
GOOG220708C023050002022-07-07 1:09PM EDT2,305.0074.0068.3073.10+48.00+184.62%501010.00%
GOOG220708C023100002022-07-07 1:26PM EDT2,310.0066.7866.4069.30+42.68+177.10%811140.00%
GOOG220708C023150002022-07-07 12:57PM EDT2,315.0061.9061.5068.70+40.22+185.52%469326.01%
GOOG220708C023200002022-07-07 1:02PM EDT2,320.0059.0054.8060.90+40.18+213.50%921470.00%
GOOG220708C023250002022-07-07 1:20PM EDT2,325.0052.8853.3055.70+36.06+214.39%63890.00%
GOOG220708C023300002022-07-07 1:14PM EDT2,330.0048.0549.1051.30+32.05+200.31%2081350.00%
GOOG220708C023350002022-07-07 1:41PM EDT2,335.0045.4043.7046.80+32.10+241.35%272510.00%
GOOG220708C023400002022-07-07 1:17PM EDT2,340.0039.7741.9048.00+27.66+228.41%33429428.87%
GOOG220708C023450002022-07-07 1:02PM EDT2,345.0040.2837.9039.60+29.88+287.31%3255519.21%
GOOG220708C023500002022-07-07 1:41PM EDT2,350.0034.2036.1038.10+24.61+256.62%95651124.81%
GOOG220708C023550002022-07-07 1:23PM EDT2,355.0031.0030.8032.50+23.00+287.50%2482321.50%
GOOG220708C023600002022-07-07 1:43PM EDT2,360.0029.1027.7029.40+22.10+315.71%57911222.53%
GOOG220708C023650002022-07-07 1:35PM EDT2,365.0025.1724.6025.60+18.16+259.06%2746921.97%
GOOG220708C023700002022-07-07 1:42PM EDT2,370.0023.0021.9023.00+17.70+333.96%41620722.92%
GOOG220708C023750002022-07-07 1:39PM EDT2,375.0019.2519.5020.70+14.58+312.21%42110323.88%
GOOG220708C023800002022-07-07 1:38PM EDT2,380.0016.8017.1018.20+12.40+281.82%2569324.18%
GOOG220708C023850002022-07-07 1:27PM EDT2,385.0015.2514.6015.60+11.45+301.32%1978824.00%
GOOG220708C023900002022-07-07 1:43PM EDT2,390.0014.1214.6015.50+10.33+272.56%20313427.09%
GOOG220708C023950002022-07-07 1:32PM EDT2,395.0010.7811.5013.50+7.47+225.68%1905927.17%
GOOG220708C024000002022-07-07 1:43PM EDT2,400.0010.5010.2010.80+7.95+311.76%2,05665825.90%
GOOG220708C024050002022-07-07 1:38PM EDT2,405.008.108.709.40+6.30+350.00%1239526.27%
GOOG220708C024100002022-07-07 1:38PM EDT2,410.007.207.308.00+5.44+309.09%23714726.37%
GOOG220708C024150002022-07-07 1:41PM EDT2,415.006.397.007.60+3.75+142.05%8411827.94%
GOOG220708C024200002022-07-07 1:28PM EDT2,420.005.505.606.00+4.25+340.00%20323827.14%
GOOG220708C024250002022-07-07 1:35PM EDT2,425.004.804.504.90+3.55+284.00%1868626.94%
GOOG220708C024300002022-07-07 1:24PM EDT2,430.004.003.904.40+3.05+321.05%9012227.74%
GOOG220708C024350002022-07-07 1:43PM EDT2,435.003.953.403.90+2.65+203.85%553228.38%
GOOG220708C024400002022-07-07 1:26PM EDT2,440.003.002.903.20+1.75+140.00%2648028.33%
GOOG220708C024450002022-07-07 1:41PM EDT2,445.002.552.602.90+0.65+34.21%2610529.14%
GOOG220708C024500002022-07-07 1:39PM EDT2,450.002.152.152.30+1.54+252.46%45037728.87%
GOOG220708C024600002022-07-07 1:38PM EDT2,460.001.541.501.85+0.95+161.02%2676530.25%
GOOG220708C024700002022-07-07 1:38PM EDT2,470.001.171.151.35+0.17+17.00%789530.88%
GOOG220708C024800002022-07-07 1:35PM EDT2,480.000.850.801.05+0.30+54.55%12230931.92%
GOOG220708C024900002022-07-07 1:14PM EDT2,490.000.750.600.80+0.30+66.67%5715732.79%
GOOG220708C025000002022-07-07 1:18PM EDT2,500.000.430.400.65+0.11+34.38%85775333.99%
GOOG220708C025100002022-07-07 1:42PM EDT2,510.000.420.300.55-0.07-14.29%3077335.34%
GOOG220708C025200002022-07-07 1:15PM EDT2,520.000.350.250.45+0.05+16.67%476036.45%
GOOG220708C025300002022-07-07 11:08AM EDT2,530.000.200.150.40+0.05+33.33%26437.96%
GOOG220708C025400002022-07-07 9:53AM EDT2,540.000.210.100.35+0.06+40.00%1016439.36%
GOOG220708C025500002022-07-07 1:24PM EDT2,550.000.200.100.300.00-1814140.58%
GOOG220708C025600002022-07-07 10:06AM EDT2,560.000.200.000.30+0.10+100.00%14742.58%
GOOG220708C025700002022-07-07 12:06PM EDT2,570.000.050.000.25-0.03-37.50%24543.56%
GOOG220708C025800002022-07-07 11:47AM EDT2,580.000.250.000.25-0.18-41.86%126845.46%
GOOG220708C025900002022-07-07 12:47PM EDT2,590.000.600.000.25+0.45+300.00%22447.41%
GOOG220708C026000002022-07-07 12:48PM EDT2,600.000.050.000.20-0.05-50.00%4448148.00%
GOOG220708C026100002022-07-06 10:13AM EDT2,610.000.090.000.60-0.04-30.77%19352.34%
GOOG220708C026200002022-07-07 10:44AM EDT2,620.000.130.000.60-0.04-23.53%58154.25%
GOOG220708C026300002022-07-01 11:25AM EDT2,630.000.300.000.350.00-404052.69%
GOOG220708C026400002022-07-07 12:01PM EDT2,640.000.050.000.55-0.40-88.89%1857.37%
GOOG220708C026500002022-07-07 12:03PM EDT2,650.000.050.000.20-0.03-37.50%1863153.03%
GOOG220708C026600002022-06-30 10:27AM EDT2,660.000.200.000.550.00-21161.08%
GOOG220708C026700002022-07-01 10:28AM EDT2,670.000.210.000.550.00-12762.89%
GOOG220708C026800002022-07-06 10:09AM EDT2,680.000.150.000.550.00-919564.70%
GOOG220708C026900002022-06-28 12:36PM EDT2,690.000.700.000.550.00-6766.46%
GOOG220708C027000002022-07-06 10:02AM EDT2,700.000.100.000.100.00-111157.42%
GOOG220708C027100002022-07-07 9:43AM EDT2,710.000.050.000.55-0.65-92.86%8770.02%
GOOG220708C027200002022-06-08 9:42AM EDT2,720.004.300.000.550.00--171.78%
GOOG220708C027300002022-06-27 11:00AM EDT2,730.001.500.000.550.00--173.54%
GOOG220708C027400002022-06-28 1:23PM EDT2,740.000.350.000.550.00-1275.24%
GOOG220708C027500002022-06-22 1:31PM EDT2,750.000.600.000.550.00-1376.95%
GOOG220708C027600002022-06-27 9:33AM EDT2,760.001.000.000.550.00--1578.66%
GOOG220708C027800002022-06-24 2:15PM EDT2,780.000.750.000.550.00-2082.03%
GOOG220708C028000002022-06-29 2:18PM EDT2,800.000.200.000.550.00-31385.40%
GOOG220708C028100002022-06-27 11:00AM EDT2,810.000.900.000.550.00--287.06%
GOOG220708C028200002022-07-05 11:53AM EDT2,820.000.050.000.550.00-121788.67%
GOOG220708C028300002022-07-07 12:48PM EDT2,830.000.050.000.050.00-4472.66%
GOOG220708C028400002022-06-13 3:33PM EDT2,840.000.500.000.050.00--173.83%
GOOG220708C028500002022-06-27 11:00AM EDT2,850.000.750.000.050.00-32275.00%
GOOG220708C029000002022-07-01 3:48PM EDT2,900.000.050.000.050.00-3712082.03%
GOOG220708C029500002022-07-01 10:41AM EDT2,950.000.050.000.050.00-92688.28%
GOOG220708C030000002022-07-06 1:32PM EDT3,000.000.020.000.050.00-68094.53%
GOOG220708C030500002022-06-30 1:05PM EDT3,050.000.100.000.050.00-678100.78%
GOOG220708C031000002022-06-30 1:05PM EDT3,100.000.050.000.050.00-58107.03%
GOOG220708C031500002022-06-30 1:05PM EDT3,150.000.050.000.050.00--5113.28%
GOOG220708C032000002022-07-06 11:31AM EDT3,200.000.010.000.000.00-329250.00%
Ponepor8 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG220708P012000002022-06-28 3:32PM EDT1,200.000.030.000.050.00-117268.75%
GOOG220708P013600002022-06-13 3:52PM EDT1,360.000.500.000.050.00--1221.88%
GOOG220708P014000002022-07-01 3:27PM EDT1,400.000.250.000.050.00-21210.94%
GOOG220708P014400002022-06-17 12:55PM EDT1,440.000.350.000.050.00-12200.78%
GOOG220708P015000002022-07-05 9:33AM EDT1,500.000.050.000.050.00-215185.16%
GOOG220708P015200002022-06-16 11:49AM EDT1,520.001.200.000.050.00--1180.47%
GOOG220708P015400002022-06-06 12:28PM EDT1,540.000.750.000.050.00-14175.00%
GOOG220708P015600002022-06-13 10:27AM EDT1,560.002.150.000.050.00-5339170.31%
GOOG220708P015800002022-06-21 12:08PM EDT1,580.000.340.000.050.00-35165.63%
GOOG220708P016000002022-06-21 12:26PM EDT1,600.000.280.000.050.00-235160.94%
GOOG220708P016200002022-06-17 1:02PM EDT1,620.001.400.000.050.00-34156.25%
GOOG220708P016400002022-06-16 2:50PM EDT1,640.003.450.000.050.00-12151.56%
GOOG220708P016500002022-06-22 1:23PM EDT1,650.000.200.000.050.00-35149.22%
GOOG220708P016600002022-06-24 1:30PM EDT1,660.000.200.000.050.00-11146.88%
GOOG220708P017000002022-07-06 9:34AM EDT1,700.000.030.000.050.00-29137.50%
GOOG220708P017200002022-07-01 9:56AM EDT1,720.000.050.000.050.00-22132.81%
GOOG220708P017400002022-06-30 12:07PM EDT1,740.000.250.000.050.00-2225128.91%
GOOG220708P017500002022-07-05 11:27AM EDT1,750.000.100.000.050.00-2047126.56%
GOOG220708P017600002022-07-05 2:49PM EDT1,760.000.040.000.050.00-1520124.22%
GOOG220708P017800002022-07-06 3:38PM EDT1,780.000.050.000.050.00-18120.31%
GOOG220708P018000002022-07-06 12:32PM EDT1,800.000.050.000.050.00-6103115.63%
GOOG220708P018200002022-07-06 12:31PM EDT1,820.000.050.000.050.00-1103111.72%
GOOG220708P018400002022-07-07 9:46AM EDT1,840.000.030.000.05-0.02-40.00%1038107.03%
GOOG220708P018500002022-07-07 9:40AM EDT1,850.000.020.000.05-0.03-60.00%1265105.08%
GOOG220708P018600002022-07-07 11:25AM EDT1,860.000.050.000.05+0.02+66.67%1137103.13%
GOOG220708P018800002022-07-07 12:58PM EDT1,880.000.050.000.050.00-1733198.83%
GOOG220708P019000002022-07-07 10:41AM EDT1,900.000.050.000.050.00-3016194.53%
GOOG220708P019200002022-07-07 11:46AM EDT1,920.000.050.000.050.00-1525490.63%
GOOG220708P019300002022-07-06 2:17PM EDT1,930.000.130.000.050.00-1120088.67%
GOOG220708P019400002022-07-07 10:02AM EDT1,940.000.050.000.05-0.10-66.67%515586.72%
GOOG220708P019500002022-07-07 11:14AM EDT1,950.000.050.000.05-0.10-66.67%942784.38%
GOOG220708P019600002022-07-07 11:04AM EDT1,960.000.050.000.05-0.11-68.75%232882.42%
GOOG220708P019700002022-07-07 12:59PM EDT1,970.000.050.000.05+0.04+400.00%25380.47%
GOOG220708P019800002022-07-05 2:48PM EDT1,980.000.320.000.050.00-10310278.52%
GOOG220708P019900002022-07-07 1:02PM EDT1,990.000.050.000.05-0.20-80.00%25576.56%
GOOG220708P020000002022-07-07 11:46AM EDT2,000.000.050.000.05-0.10-66.67%13945574.61%
GOOG220708P020100002022-07-06 3:55PM EDT2,010.000.050.000.050.00-8810372.66%
GOOG220708P020200002022-07-07 1:04PM EDT2,020.000.050.000.05-0.15-75.00%1112570.70%
GOOG220708P020300002022-07-07 1:05PM EDT2,030.000.050.000.05-0.10-66.67%1027168.75%
GOOG220708P020350002022-07-06 2:17PM EDT2,035.000.230.000.050.00-396067.58%
GOOG220708P020400002022-07-06 3:13PM EDT2,040.000.050.000.050.00-10415366.80%
GOOG220708P020450002022-07-06 2:59PM EDT2,045.000.200.000.050.00-124865.63%
GOOG220708P020500002022-07-07 1:10PM EDT2,050.000.030.000.05-0.17-85.00%5442764.84%
GOOG220708P020550002022-07-06 3:06PM EDT2,055.000.250.000.550.00-53380.32%
GOOG220708P020600002022-07-07 10:29AM EDT2,060.000.250.000.10-0.05-16.67%406866.60%
GOOG220708P020650002022-07-07 10:13AM EDT2,065.000.050.000.55-0.28-84.85%286177.93%
GOOG220708P020700002022-07-07 11:54AM EDT2,070.000.290.050.10-0.12-29.27%127866.99%
GOOG220708P020750002022-07-07 12:34PM EDT2,075.000.070.050.10-0.68-90.67%477066.02%
GOOG220708P020800002022-07-07 10:18AM EDT2,080.000.100.050.55-0.13-56.52%423075.20%
GOOG220708P020850002022-07-06 3:54PM EDT2,085.000.400.050.550.00-43274.02%
GOOG220708P020900002022-07-07 12:09PM EDT2,090.000.050.050.15-0.30-85.71%6221864.65%
GOOG220708P020950002022-07-07 9:36AM EDT2,095.000.130.050.40-0.22-62.86%359269.29%
GOOG220708P021000002022-07-07 1:32PM EDT2,100.000.100.100.15-0.40-80.00%14063963.87%
GOOG220708P021050002022-07-07 9:33AM EDT2,105.000.210.000.55-0.32-60.38%25868.56%
GOOG220708P021100002022-07-07 12:09PM EDT2,110.000.130.000.55-0.26-66.67%3016367.38%
GOOG220708P021150002022-07-07 12:01PM EDT2,115.000.200.100.55-0.45-69.23%218967.58%
GOOG220708P021200002022-07-07 1:37PM EDT2,120.000.050.000.55-0.50-90.91%3513065.04%
GOOG220708P021250002022-07-07 12:11PM EDT2,125.000.100.050.55-0.62-86.11%335164.55%
GOOG220708P021300002022-07-07 12:11PM EDT2,130.000.090.000.55-1.21-93.08%49362.74%
GOOG220708P021350002022-07-07 12:15PM EDT2,135.000.170.000.50-0.53-75.71%266960.84%
GOOG220708P021400002022-07-07 12:35PM EDT2,140.000.100.100.15-0.75-88.24%198455.23%
GOOG220708P021450002022-07-07 12:38PM EDT2,145.000.150.000.25-0.88-85.44%2711354.10%
GOOG220708P021500002022-07-07 1:14PM EDT2,150.000.140.050.25-1.01-87.83%10930154.10%
GOOG220708P021550002022-07-07 9:40AM EDT2,155.000.400.000.25-0.75-65.22%15151.95%
GOOG220708P021600002022-07-07 10:40AM EDT2,160.000.200.000.20-1.15-85.19%118453.66%
GOOG220708P021650002022-07-07 11:40AM EDT2,165.000.150.000.25-1.37-90.13%1911153.96%
GOOG220708P021700002022-07-07 11:48AM EDT2,170.000.150.050.30-1.65-91.67%5217150.59%
GOOG220708P021750002022-07-07 12:02PM EDT2,175.000.130.000.30-1.22-90.37%1011952.83%
GOOG220708P021800002022-07-07 12:32PM EDT2,180.000.250.050.30-1.75-87.50%6912551.66%
GOOG220708P021850002022-07-07 10:17AM EDT2,185.000.450.000.30-1.80-80.00%133750.49%
GOOG220708P021900002022-07-07 12:02PM EDT2,190.000.200.050.35-2.30-92.00%4417750.32%
GOOG220708P021950002022-07-07 1:42PM EDT2,195.000.100.050.35-2.70-96.43%7611349.12%
GOOG220708P022000002022-07-07 1:38PM EDT2,200.000.250.250.35-2.95-92.19%24262747.95%
GOOG220708P022050002022-07-07 12:40PM EDT2,205.000.250.100.35-2.40-90.57%355046.73%
GOOG220708P022100002022-07-07 1:20PM EDT2,210.000.350.150.40-2.60-88.14%4815746.39%
GOOG220708P022150002022-07-07 11:51AM EDT2,215.000.460.150.40-2.64-85.16%875645.17%
GOOG220708P022200002022-07-07 12:53PM EDT2,220.000.450.300.45-4.65-91.18%13630744.70%
GOOG220708P022250002022-07-07 1:28PM EDT2,225.000.500.250.45-4.70-90.38%15611043.48%
GOOG220708P022300002022-07-07 1:42PM EDT2,230.000.350.250.35-5.45-93.97%33834540.77%
GOOG220708P022350002022-07-07 12:57PM EDT2,235.000.600.350.50-4.09-87.21%232441.68%
GOOG220708P022400002022-07-07 12:36PM EDT2,240.000.600.400.60-6.44-91.48%9033141.58%
GOOG220708P022425002022-07-07 1:38PM EDT2,242.500.550.450.65-6.05-91.67%5641.46%
GOOG220708P022450002022-07-07 12:28PM EDT2,245.000.750.450.70-7.25-90.62%906541.31%
GOOG220708P022500002022-07-07 1:37PM EDT2,250.000.650.500.70-8.35-92.78%17619339.99%
GOOG220708P022550002022-07-07 11:58AM EDT2,255.000.950.600.85-9.05-90.50%165439.99%
GOOG220708P022600002022-07-07 1:40PM EDT2,260.000.940.750.95-9.46-90.96%565739.42%
GOOG220708P022625002022-07-07 1:42PM EDT2,262.500.900.700.95-6.75-88.24%73038.73%
GOOG220708P022650002022-07-07 1:19PM EDT2,265.001.000.851.10-11.00-91.67%834339.10%
GOOG220708P022675002022-07-07 11:54AM EDT2,267.501.550.851.20-6.82-81.48%182639.04%
GOOG220708P022700002022-07-07 1:40PM EDT2,270.001.160.901.20-11.34-90.72%6617038.33%
GOOG220708P022725002022-07-07 1:23PM EDT2,272.501.250.901.25-13.25-91.38%311737.93%
GOOG220708P022750002022-07-07 1:00PM EDT2,275.001.401.101.35-14.00-90.91%649637.79%
GOOG220708P022775002022-07-07 1:41PM EDT2,277.501.401.251.45-14.40-91.14%163437.61%
GOOG220708P022800002022-07-07 1:40PM EDT2,280.001.581.151.55-16.72-91.37%14728837.40%
GOOG220708P022825002022-07-07 12:59PM EDT2,282.502.001.401.75-9.50-82.61%544337.63%
GOOG220708P022850002022-07-07 1:41PM EDT2,285.001.761.551.80-17.31-90.77%648037.11%
GOOG220708P022875002022-07-07 1:41PM EDT2,287.501.931.602.05-12.07-86.21%184937.45%
GOOG220708P022900002022-07-07 1:38PM EDT2,290.002.211.752.05-17.65-88.87%7725336.67%
GOOG220708P022950002022-07-07 1:32PM EDT2,295.002.752.002.35-20.25-88.04%1094136.28%
GOOG220708P023000002022-07-07 1:43PM EDT2,300.002.302.302.45-21.99-90.53%84411235.04%
GOOG220708P023050002022-07-07 1:41PM EDT2,305.003.283.103.50-24.92-88.37%882636.81%
GOOG220708P023100002022-07-07 1:26PM EDT2,310.004.003.003.70-27.28-87.21%2932435.64%
GOOG220708P023150002022-07-07 1:23PM EDT2,315.004.283.904.30-28.72-87.03%922535.47%
GOOG220708P023200002022-07-07 1:43PM EDT2,320.004.504.404.40-29.44-86.74%5024233.88%
GOOG220708P023250002022-07-07 1:39PM EDT2,325.006.245.105.70-25.46-80.32%1403435.04%
GOOG220708P023300002022-07-07 1:43PM EDT2,330.006.306.106.70-35.70-85.00%4401935.16%
GOOG220708P023350002022-07-07 1:43PM EDT2,335.007.107.107.80-29.10-80.39%1662335.24%
GOOG220708P023400002022-07-07 1:36PM EDT2,340.009.068.709.10-25.78-74.00%2643235.44%
GOOG220708P023450002022-07-07 1:36PM EDT2,345.0010.408.609.30-63.60-85.95%2741833.49%
GOOG220708P023500002022-07-07 1:43PM EDT2,350.0011.0010.2011.40-49.00-81.67%3686034.65%
GOOG220708P023550002022-07-07 1:42PM EDT2,355.0013.0012.6013.90-35.90-73.42%2391236.10%
GOOG220708P023600002022-07-07 1:43PM EDT2,360.0014.0014.2015.10-43.39-75.61%2203235.25%
GOOG220708P023650002022-07-07 1:42PM EDT2,365.0017.0015.5016.20-44.39-72.31%2061634.06%
GOOG220708P023700002022-07-07 1:42PM EDT2,370.0019.2018.6019.80-145.47-88.34%421536.34%
GOOG220708P023750002022-07-07 1:42PM EDT2,375.0021.5020.9022.10-51.65-70.61%75236.45%
GOOG220708P023800002022-07-07 1:41PM EDT2,380.0025.0623.3024.70-83.93-77.01%282236.77%
GOOG220708P023850002022-07-07 1:08PM EDT2,385.0026.2026.0027.70-35.90-57.81%51437.43%
GOOG220708P023900002022-07-07 1:42PM EDT2,390.0029.6026.9028.60-201.99-87.22%18134.89%
GOOG220708P023950002022-07-01 1:59PM EDT2,395.0068.0029.7031.50-168.50-71.25%1434.95%
GOOG220708P024000002022-07-07 1:02PM EDT2,400.0036.0034.2037.30-62.30-63.38%197639.05%
GOOG220708P024050002022-07-07 1:18PM EDT2,405.0044.8038.8040.90-37.30-45.43%11039.80%
GOOG220708P024100002022-07-06 3:51PM EDT2,410.00106.0041.9046.400.00-281743.25%
GOOG220708P024200002022-07-07 12:16PM EDT2,420.0065.0050.6053.00-51.05-43.99%6143.09%
GOOG220708P024250002022-07-06 3:20PM EDT2,425.00103.1654.6058.900.00-101146.94%
GOOG220708P024300002022-07-07 11:40AM EDT2,430.0073.0056.9061.80-85.22-53.86%14145.85%
GOOG220708P024350002022-07-07 1:03PM EDT2,435.0064.0061.4065.40-53.00-45.30%6245.71%
GOOG220708P024400002022-07-01 3:54PM EDT2,440.00264.5867.9071.400.00-3249.63%
GOOG220708P024450002022-06-15 3:51PM EDT2,445.00250.0068.1074.000.00-1547.47%
GOOG220708P024500002022-07-07 12:57PM EDT2,450.0080.7078.8081.10-54.34-40.24%1151.29%
GOOG220708P024600002022-06-27 12:08PM EDT2,460.00126.0083.5090.300.00-251356.02%
GOOG220708P024700002022-06-23 3:45PM EDT2,470.00223.4695.20101.200.00--455.81%
GOOG220708P024800002022-06-27 9:32AM EDT2,480.00125.00104.40111.200.00-1158.71%
GOOG220708P024900002022-07-01 2:45PM EDT2,490.00324.50115.40118.400.00-1060.33%
GOOG220708P025000002022-07-06 10:07AM EDT2,500.00213.37124.90130.500.00-1265.67%
GOOG220708P025100002022-07-01 10:40AM EDT2,510.00355.45129.10143.900.00-1066.30%
GOOG220708P025800002022-06-15 11:49AM EDT2,580.00391.47195.70210.700.00--078.23%
GOOG220708P026000002022-07-01 3:55PM EDT2,600.00421.83218.10233.500.00-1192.49%
GOOG220708P026300002022-06-30 9:31AM EDT2,630.00412.50251.60257.900.00--097.59%
GOOG220708P026400002022-06-21 9:31AM EDT2,640.00439.50259.20270.300.00--0100.34%
GOOG220708P026500002022-07-01 9:31AM EDT2,650.00482.00275.80280.000.00-10113.35%
GOOG220708P026800002022-06-21 9:35AM EDT2,680.00471.40295.60308.100.00--098.79%
GOOG220708P026900002022-06-08 3:35PM EDT2,690.00336.57311.10320.500.00--0117.54%
GOOG220708P027400002022-06-14 12:19PM EDT2,740.00591.10359.80370.700.00-10128.43%
GOOG220708P028300002022-06-23 9:35AM EDT2,830.00589.60454.70460.700.00--0160.19%
GOOG220708P030500002022-06-28 2:49PM EDT3,050.00782.54668.10682.100.00-10197.86%
GOOG220708P031000002022-07-06 2:07PM EDT3,100.00796.90724.60728.500.00-20215.41%
GOOG220708P031500002022-06-30 11:58AM EDT3,150.00946.32770.50774.400.00-10201.17%
GOOG220708P032000002022-07-06 3:21PM EDT3,200.00873.80824.30828.300.00-10233.97%