U.S. markets close in 4 hours 53 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2523.68+3.02 (+0.12%)
A partir del 11:07a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG210618C005200002021-06-03 1:38PM EDT520.001,880.302,002.702,005.100.00-137579.69%
GOOG210618C005400002020-07-09 4:58PM EDT540.00595.000.000.000.00-350.00%
GOOG210618C005600002020-08-24 10:26AM EDT560.001,037.50882.10890.800.00-220.00%
GOOG210618C005800002020-07-01 12:59PM EDT580.00860.73902.00912.000.00-420.00%
GOOG210618C006000002021-06-01 11:09AM EDT600.001,810.501,922.901,924.900.00-312528.13%
GOOG210618C006400002021-06-15 1:03PM EDT640.001,880.631,883.701,889.300.00-11662.50%
GOOG210618C006800002021-05-13 11:57AM EDT680.001,576.101,824.001,841.100.00-120.00%
GOOG210618C007000002021-05-06 1:45PM EDT700.001,667.131,741.501,757.600.00-150.00%
GOOG210618C007200002021-05-28 10:09AM EDT720.001,697.071,803.001,805.900.00-12521.48%
GOOG210618C007400002021-04-28 9:38AM EDT740.001,669.990.000.000.00-130.00%
GOOG210618C008000002021-04-30 10:54AM EDT800.001,609.451,604.501,619.700.00-190.00%
GOOG210618C008200002020-07-09 4:58PM EDT820.00419.140.000.000.00-210.00%
GOOG210618C008400002020-07-09 4:58PM EDT840.00516.900.000.000.00-180.00%
GOOG210618C008600002021-01-04 3:23PM EDT860.00868.801,206.501,216.500.00-170.00%
GOOG210618C008800002020-07-09 4:58PM EDT880.00422.500.000.000.00-130.00%
GOOG210618C009000002021-01-07 12:16PM EDT900.00867.041,195.001,205.000.00-2140.00%
GOOG210618C009200002021-05-26 9:38AM EDT920.001,500.671,602.301,605.600.00-102382.03%
GOOG210618C009400002021-02-26 11:38AM EDT940.001,092.601,093.001,102.000.00-110.00%
GOOG210618C009600002020-07-09 4:58PM EDT960.00228.480.000.000.00-120.00%
GOOG210618C009800002021-05-20 1:56PM EDT980.001,368.001,543.501,547.600.00-22441.16%
GOOG210618C010000002021-06-11 12:42PM EDT1,000.001,511.341,523.501,526.100.00-135406.69%
GOOG210618C010200002020-07-09 4:58PM EDT1,020.00224.000.000.000.00-4120.00%
GOOG210618C010400002021-06-14 1:56PM EDT1,040.001,478.201,481.401,486.100.00-1233301.56%
GOOG210618C010600002021-06-14 9:59AM EDT1,060.001,453.151,463.001,465.200.00-1019344.92%
GOOG210618C010800002021-03-22 2:03PM EDT1,080.00979.061,201.901,205.900.00-2180.00%
GOOG210618C011000002021-06-14 3:22PM EDT1,100.001,425.421,423.701,426.50-4.63-0.32%247377.64%
GOOG210618C011100002021-06-09 2:34PM EDT1,110.001,384.311,412.401,417.500.00-18368.85%
GOOG210618C011200002021-03-15 1:17PM EDT1,120.00932.301,128.001,146.500.00-1230.00%
GOOG210618C011300002021-02-11 2:39PM EDT1,130.00963.30932.00940.500.00-6120.00%
GOOG210618C011400002020-08-19 1:30PM EDT1,140.00468.90365.50375.000.00-150.00%
GOOG210618C011500002021-06-04 3:39PM EDT1,150.001,303.001,373.501,376.800.00-108360.25%
GOOG210618C011550002021-06-15 1:45PM EDT1,155.001,365.20354.00363.500.00-150.00%
GOOG210618C011600002021-06-07 10:48AM EDT1,160.001,282.921,363.001,365.000.00-220302.83%
GOOG210618C011650002020-08-25 11:00AM EDT1,165.00483.19329.60336.700.00-1430.00%
GOOG210618C011700002021-04-21 2:41PM EDT1,170.001,112.331,167.001,185.000.00-1210.00%
GOOG210618C011750002021-05-24 9:49AM EDT1,175.001,198.001,347.901,353.700.00-112367.68%
GOOG210618C011800002020-10-19 3:20PM EDT1,180.00397.39581.90589.100.00-160.00%
GOOG210618C011850002021-04-27 9:44AM EDT1,185.001,135.951,245.801,252.400.00-7130.00%
GOOG210618C011900002020-07-09 4:58PM EDT1,190.00228.700.000.000.00-190.00%
GOOG210618C011950002020-07-09 4:58PM EDT1,195.00225.700.000.000.00-150.00%
GOOG210618C012000002021-06-08 11:22AM EDT1,200.001,313.471,323.001,328.400.00-30356.10%
GOOG210618C012050002021-06-10 10:23AM EDT1,205.001,311.061,307.101,310.100.00-250.00%
GOOG210618C012100002021-02-24 11:15AM EDT1,210.00844.32825.00834.000.00-1110.00%
GOOG210618C012200002020-12-02 11:50AM EDT1,220.00606.60546.00556.000.00-120.00%
GOOG210618C012250002021-03-12 12:53PM EDT1,225.00844.901,058.901,067.000.00-130.00%
GOOG210618C012300002021-04-05 12:47PM EDT1,230.001,001.001,118.601,136.800.00-160.00%
GOOG210618C012350002020-09-03 2:05PM EDT1,235.00482.00299.40306.200.00-130.00%
GOOG210618C012400002021-06-14 2:35PM EDT1,240.001,272.101,281.301,286.100.00-125221.88%
GOOG210618C012450002020-12-18 11:04AM EDT1,245.00511.22503.50513.500.00-140.00%
GOOG210618C012500002021-04-28 9:53AM EDT1,250.001,190.001,168.301,172.800.00-3130.00%
GOOG210618C012550002021-05-10 3:21PM EDT1,255.001,007.001,227.501,246.500.00-2130.00%
GOOG210618C012600002021-04-19 9:30AM EDT1,260.001,037.100.000.000.00-1250.00%
GOOG210618C012650002021-01-12 10:31AM EDT1,265.00514.170.000.000.00-1110.00%
GOOG210618C012700002021-02-03 10:43AM EDT1,270.00786.40840.50850.500.00-190.00%
GOOG210618C012750002021-04-30 11:57AM EDT1,275.001,129.201,129.601,144.900.00-1220.00%
GOOG210618C012800002021-03-03 3:45PM EDT1,280.00750.80856.50866.000.00-280.00%
GOOG210618C012850002021-05-04 10:49AM EDT1,285.001,055.201,107.701,115.100.00-150.00%
GOOG210618C012900002020-11-30 11:34AM EDT1,290.00498.40480.90486.400.00-460.00%
GOOG210618C012950002020-09-11 1:31PM EDT1,295.00298.92298.70304.600.00-180.00%
GOOG210618C013000002021-06-01 9:37AM EDT1,300.001,212.001,223.001,225.600.00-197279.00%
GOOG210618C013050002021-04-19 10:41AM EDT1,305.00995.40984.60989.500.00-260.00%
GOOG210618C013100002020-09-09 10:25AM EDT1,310.00337.30283.50288.800.00-25110.00%
GOOG210618C013150002021-04-27 10:07AM EDT1,315.00999.001,116.401,122.600.00-520.00%
GOOG210618C013200002020-08-11 1:18PM EDT1,320.00285.53308.00318.000.00-10140.00%
GOOG210618C013250002021-05-10 11:14AM EDT1,325.001,014.801,157.101,176.500.00-1160.00%
GOOG210618C013300002020-10-07 12:32PM EDT1,330.00235.55465.40473.900.00-450.00%
GOOG210618C013350002021-02-08 10:55AM EDT1,335.00760.80712.80720.200.00-10100.00%
GOOG210618C013400002021-05-27 10:55AM EDT1,340.001,094.171,179.801,185.900.00-411311.21%
GOOG210618C013450002020-12-30 1:33PM EDT1,345.00422.81510.00519.500.00-1130.00%
GOOG210618C013500002021-06-15 1:55PM EDT1,350.001,168.951,173.001,175.600.00-124264.16%
GOOG210618C013600002021-04-05 10:53AM EDT1,360.00846.311,002.301,011.400.00-1780.00%
GOOG210618C013700002020-11-11 12:58PM EDT1,370.00430.22438.90447.000.00-1180.00%
GOOG210618C013800002021-06-14 10:58AM EDT1,380.001,127.181,140.801,146.300.00-329304.88%
GOOG210618C013900002021-05-17 10:47AM EDT1,390.00925.901,131.501,135.500.00-110287.11%
GOOG210618C014000002021-06-08 11:22AM EDT1,400.001,131.111,122.901,124.900.00-1133225.39%
GOOG210618C014200002021-04-29 1:02PM EDT1,420.00996.50984.701,001.000.00-10390.00%
GOOG210618C014400002021-06-01 9:37AM EDT1,440.00987.331,081.301,086.200.00-160194.92%
GOOG210618C014500002021-05-19 12:17PM EDT1,450.00851.921,073.901,077.000.00-11267.58%
GOOG210618C014600002021-06-16 10:29AM EDT1,460.001,067.701,061.301,066.20+11.47+1.09%160190.63%
GOOG210618C014650002020-12-18 1:31PM EDT1,465.00321.41314.00323.000.00-110.00%
GOOG210618C014700002021-04-13 2:21PM EDT1,470.00797.83788.90802.500.00-110.00%
GOOG210618C014750002021-04-23 1:24PM EDT1,475.00843.00862.10881.000.00-120.00%
GOOG210618C014800002021-06-16 10:06AM EDT1,480.001,044.751,043.001,047.50+129.55+14.16%454254.64%
GOOG210618C014850002020-11-27 11:44AM EDT1,485.00363.85309.70315.900.00-110.00%
GOOG210618C014900002021-03-16 1:27PM EDT1,490.00622.10804.30819.500.00-120.00%
GOOG210618C014950002020-12-02 3:13PM EDT1,495.00381.18312.50321.000.00-110.00%
GOOG210618C015000002021-06-14 1:45PM EDT1,500.001,010.071,023.501,027.600.00-5458254.59%
GOOG210618C015050002021-02-03 10:55AM EDT1,505.00589.00614.50623.500.00-1000.00%
GOOG210618C015100002021-02-03 1:36PM EDT1,510.00589.18609.00619.000.00-100.00%
GOOG210618C015150002021-01-26 1:45PM EDT1,515.00426.52536.90551.100.00-110.00%
GOOG210618C015200002021-06-14 3:20PM EDT1,520.001,003.001,003.001,007.100.00-144238.87%
GOOG210618C015250002021-02-03 12:38PM EDT1,525.00570.70595.00604.500.00--00.00%
GOOG210618C015300002021-02-16 11:04AM EDT1,530.00623.20548.00554.400.00-130.00%
GOOG210618C015350002021-04-05 10:47AM EDT1,535.00676.50827.80832.500.00-120.00%
GOOG210618C015400002021-06-11 2:09PM EDT1,540.00964.00983.00985.500.00-167210.45%
GOOG210618C015450002021-01-29 2:05PM EDT1,545.00332.50508.00523.700.00-110.00%
GOOG210618C015500002021-03-22 10:25AM EDT1,550.00494.60735.60738.300.00-2460.00%
GOOG210618C015550002020-10-21 9:43AM EDT1,555.00206.100.000.000.00-220.00%
GOOG210618C015600002021-02-16 11:09AM EDT1,560.00601.82519.40524.100.00-1660.00%
GOOG210618C015650002020-12-08 3:15PM EDT1,565.00283.97283.20288.700.00--00.00%
GOOG210618C015700002021-05-14 10:05AM EDT1,570.00730.20934.10950.100.00-240.00%
GOOG210618C015750002021-03-19 3:29PM EDT1,575.00491.34720.90730.900.00-130.00%
GOOG210618C015800002021-05-21 2:53PM EDT1,580.00771.19940.10945.400.00-199228.98%
GOOG210618C015850002021-03-04 11:54AM EDT1,585.00490.40556.00565.000.00-100.00%
GOOG210618C015900002020-10-30 11:03AM EDT1,590.00206.89277.90284.700.00-110.00%
GOOG210618C015950002021-04-05 10:55AM EDT1,595.00613.01770.40774.500.00-150.00%
GOOG210618C016000002021-06-16 9:54AM EDT1,600.00923.06924.00926.50+6.69+0.73%3381220.75%
GOOG210618C016050002021-02-03 10:30AM EDT1,605.00499.00520.00530.000.00-100.00%
GOOG210618C016100002021-02-03 4:10PM EDT1,610.00525.00516.30525.000.00-200.00%
GOOG210618C016150002021-02-01 3:30PM EDT1,615.00354.90513.80521.200.00-220.00%
GOOG210618C016200002021-06-07 12:40PM EDT1,620.00834.92903.00905.000.00-165179.30%
GOOG210618C016250002021-03-08 11:26AM EDT1,625.00516.80622.40626.900.00-170.00%
GOOG210618C016300002021-06-11 12:42PM EDT1,630.00881.36893.00895.100.00-13179.69%
GOOG210618C016350002021-04-28 9:33AM EDT1,635.00771.810.000.000.00-130.00%
GOOG210618C016400002021-06-14 1:35PM EDT1,640.00869.00883.00885.500.00-129185.74%
GOOG210618C016450002021-04-29 10:48AM EDT1,645.00774.60760.00775.500.00-2110.00%
GOOG210618C016500002021-06-16 9:33AM EDT1,650.00870.00872.00874.90+219.73+33.79%637200.66%
GOOG210618C016550002021-04-16 2:03PM EDT1,655.00643.85658.60668.400.00-1290.00%
GOOG210618C016600002021-06-01 10:22AM EDT1,660.00864.55863.60866.400.00-183200.10%
GOOG210618C016650002021-04-15 11:58AM EDT1,665.00622.50648.80658.900.00-2120.00%
GOOG210618C016700002021-05-05 3:45PM EDT1,670.00608.78772.00788.000.00-18120.00%
GOOG210618C016750002021-01-29 2:05PM EDT1,675.00241.90393.90409.100.00-150.00%
GOOG210618C016800002021-06-09 10:37AM EDT1,680.00814.20843.60845.700.00-227187.55%
GOOG210618C017000002021-06-16 9:54AM EDT1,700.00822.77821.90826.10+10.09+1.24%197316161.33%
GOOG210618C017100002021-05-25 10:06AM EDT1,710.00708.98813.00814.900.00-10156.45%
GOOG210618C017200002021-06-15 3:58PM EDT1,720.00806.74803.90806.400.00-246187.45%
GOOG210618C017400002021-04-27 3:05PM EDT1,740.00577.40661.00679.000.00-1890.00%
GOOG210618C017500002021-06-11 9:30AM EDT1,750.00773.96773.60775.900.00-13172.61%
GOOG210618C017600002021-05-04 2:39PM EDT1,760.00504.60638.60651.400.00-14810.00%
GOOG210618C017700002021-06-03 1:54PM EDT1,770.00631.29753.60755.700.00-119165.72%
GOOG210618C017800002021-06-07 9:44AM EDT1,780.00671.29743.60746.100.00-480167.29%
GOOG210618C017900002021-04-30 10:48AM EDT1,790.00463.20615.40631.000.00-1160.00%
GOOG210618C018000002021-06-07 10:27AM EDT1,800.00700.00722.90725.100.00-4555139.75%
GOOG210618C018100002021-06-01 3:39PM EDT1,810.00621.11712.50715.100.00-33125.20%
GOOG210618C018200002021-06-14 11:20AM EDT1,820.00685.80703.60705.900.00-10155.96%
GOOG210618C018300002021-05-17 12:00AM EDT1,830.00424.220.000.000.00--00.00%
GOOG210618C018400002021-05-25 10:35AM EDT1,840.00674.00683.00685.700.00-153142.77%
GOOG210618C018500002021-06-03 10:41AM EDT1,850.00537.00673.00675.500.00-23137.89%
GOOG210618C018600002021-04-27 3:28PM EDT1,860.00457.40544.00559.500.00-12310.00%
GOOG210618C018700002021-05-17 12:00AM EDT1,870.00389.200.000.000.00--00.00%
GOOG210618C018800002021-06-03 1:45PM EDT1,880.00520.28643.00645.600.00-10104132.76%
GOOG210618C018900002021-04-21 11:19AM EDT1,890.00395.90461.40465.400.00--10.00%
GOOG210618C019000002021-06-15 3:41PM EDT1,900.00619.12622.90625.100.00-3199119.24%
GOOG210618C019100002021-05-25 9:30AM EDT1,910.00512.82613.60616.200.00-22137.65%
GOOG210618C019200002021-06-07 9:47AM EDT1,920.00528.20602.80606.600.00-388275132.18%
GOOG210618C019300002021-04-21 9:49AM EDT1,930.00364.40428.70437.100.00--30.00%
GOOG210618C019400002021-06-15 2:32PM EDT1,940.00579.24583.60586.200.00-139130.84%
GOOG210618C019500002021-06-02 2:59PM EDT1,950.00465.84573.60576.300.00-110129.30%
GOOG210618C019600002021-06-14 3:41PM EDT1,960.00559.90563.60566.000.00-2120124.85%
GOOG210618C019700002021-05-12 11:19AM EDT1,970.00298.43540.20542.600.00-270.00%
GOOG210618C019800002021-06-01 2:46PM EDT1,980.00449.18543.40546.300.00-294121.14%
GOOG210618C019900002021-06-07 10:15AM EDT1,990.00456.77533.60536.200.00-16119.63%
GOOG210618C020000002021-06-15 3:17PM EDT2,000.00527.00523.70529.30+5.61+1.08%1263133.35%
GOOG210618C020100002021-06-04 9:55AM EDT2,010.00424.65513.60516.200.00-10115.21%
GOOG210618C020200002021-06-04 9:55AM EDT2,020.00500.58502.70505.100.00-1491.89%
GOOG210618C020300002021-06-04 9:47AM EDT2,030.00403.10494.00496.500.00-18114.92%
GOOG210618C020400002021-06-15 10:17AM EDT2,040.00483.00483.00485.600.00-2299.27%
GOOG210618C020500002021-06-10 9:40AM EDT2,050.00456.40471.80475.000.00-221107.64%
GOOG210618C020600002021-06-14 12:07AM EDT2,060.00447.20462.50465.100.00--179.49%
GOOG210618C020700002021-05-17 12:00AM EDT2,070.00252.36444.40456.900.00--1119.10%
GOOG210618C020800002021-05-17 12:00AM EDT2,080.00248.90434.40446.900.00--1116.66%
GOOG210618C020900002021-05-21 3:57PM EDT2,090.00262.95433.60436.200.00-2797.75%
GOOG210618C021000002021-06-15 3:32PM EDT2,100.00419.65423.00425.700.00-221,02388.06%
GOOG210618C021100002021-06-15 11:25AM EDT2,110.00408.53412.00415.700.00-1073.44%
GOOG210618C021200002021-06-07 10:18AM EDT2,120.00321.00402.90406.200.00-1287.04%
GOOG210618C021300002021-06-09 11:18AM EDT2,130.00364.47390.20395.800.00-3897.22%
GOOG210618C021400002021-06-11 10:11AM EDT2,140.00373.10383.60386.200.00-2087.04%
GOOG210618C021500002021-06-15 10:37AM EDT2,150.00369.00374.00376.700.00-21289.11%
GOOG210618C021600002021-06-14 12:07AM EDT2,160.00348.85362.90365.100.00--969.39%
GOOG210618C021700002021-06-09 11:18AM EDT2,170.00324.92353.10355.000.00-3068.70%
GOOG210618C021800002021-05-17 12:00AM EDT2,180.00136.200.000.000.00--00.00%
GOOG210618C021900002021-05-13 12:35PM EDT2,190.00123.10314.50329.000.00-4120.00%
GOOG210618C022000002021-06-16 9:53AM EDT2,200.00323.50323.90326.40+2.00+0.62%274176.51%
GOOG210618C022100002021-05-26 9:41AM EDT2,210.00294.05311.90315.200.00-4674.76%
GOOG210618C022200002021-06-11 3:33PM EDT2,220.00288.68302.70305.200.00-13857.23%
GOOG210618C022300002021-06-16 9:41AM EDT2,230.00288.65292.20296.40+0.97+0.34%1061.57%
GOOG210618C022400002021-06-15 11:17AM EDT2,240.00280.90283.60286.300.00-2066.31%
GOOG210618C022500002021-06-11 3:42PM EDT2,250.00257.22274.00276.800.00-211667.52%
GOOG210618C022600002021-06-07 11:54AM EDT2,260.00193.30264.00267.000.00-11865.97%
GOOG210618C022700002021-06-14 3:35PM EDT2,270.00248.00253.00257.100.00-14360.74%
GOOG210618C022800002021-06-15 2:35PM EDT2,280.00239.00243.70245.900.00-13556.70%
GOOG210618C022900002021-06-16 9:38AM EDT2,290.00225.00234.00236.70-3.70-1.62%21958.44%
GOOG210618C023000002021-06-15 1:51PM EDT2,300.00219.64224.00225.900.00-5053.65%
GOOG210618C023100002021-06-16 10:17AM EDT2,310.00219.75212.90215.30+7.98+3.77%210053.77%
GOOG210618C023200002021-06-16 9:30AM EDT2,320.00207.90203.60206.50+6.36+3.16%17050.07%
GOOG210618C023250002021-06-11 12:19PM EDT2,325.00188.70198.10200.900.00-1053.60%
GOOG210618C023300002021-06-14 2:08PM EDT2,330.00194.90193.10195.500.00-1050.48%
GOOG210618C023350002021-06-09 2:15PM EDT2,335.00184.90188.70191.300.00-1253.06%
GOOG210618C023400002021-06-16 10:29AM EDT2,340.00188.45183.20185.70+13.35+7.62%7049.24%
GOOG210618C023450002021-06-09 2:15PM EDT2,345.00172.20178.20181.000.00-1249.46%
GOOG210618C023500002021-06-16 10:34AM EDT2,350.00179.40173.20175.50+11.10+6.60%15333846.02%
GOOG210618C023550002021-06-07 9:40AM EDT2,355.00103.90169.30171.200.00-2047.97%
GOOG210618C023600002021-06-11 12:27PM EDT2,360.00154.49164.00166.700.00-10048.68%
GOOG210618C023650002021-06-02 9:55AM EDT2,365.00136.90158.30160.500.00-1742.66%
GOOG210618C023700002021-06-09 1:16PM EDT2,370.00155.97153.30156.70+6.15+4.10%25646.26%
GOOG210618C023750002021-06-11 3:40PM EDT2,375.00135.40148.40151.700.00-6045.04%
GOOG210618C023800002021-06-16 10:37AM EDT2,380.00145.50144.40146.20+6.00+4.30%4042.08%
GOOG210618C023850002021-06-08 12:16PM EDT2,385.00126.88139.00141.600.00-11942.27%
GOOG210618C023900002021-06-15 3:43PM EDT2,390.00132.00134.40136.700.00-25641.38%
GOOG210618C023950002021-06-14 2:45PM EDT2,395.00130.08128.90130.600.00-69136.28%
GOOG210618C024000002021-06-16 10:51AM EDT2,400.00125.00125.00126.20+5.02+4.18%61,12237.30%
GOOG210618C024050002021-06-14 3:09PM EDT2,405.00120.26119.60121.400.00-8036.75%
GOOG210618C024100002021-06-15 1:31PM EDT2,410.00110.83113.80117.400.00-210738.41%
GOOG210618C024150002021-06-14 1:54PM EDT2,415.0095.71109.40111.500.00-33734.60%
GOOG210618C024200002021-06-15 12:59PM EDT2,420.00102.75104.80106.700.00-829933.93%
GOOG210618C024250002021-06-16 9:41AM EDT2,425.0094.6599.60101.80+2.45+2.66%13632.95%
GOOG210618C024300002021-06-15 1:01PM EDT2,430.0089.6095.0097.700.00-2033.93%
GOOG210618C024350002021-06-15 1:13PM EDT2,435.0083.6089.7091.800.00-62130.38%
GOOG210618C024400002021-06-15 11:26AM EDT2,440.0080.2684.9087.100.00-19729.83%
GOOG210618C024450002021-06-16 9:57AM EDT2,445.0077.0379.8082.10-0.33-0.43%2017528.51%
GOOG210618C024500002021-06-16 10:28AM EDT2,450.0079.8075.5077.80+7.70+10.68%4028.72%
GOOG210618C024550002021-06-16 10:02AM EDT2,455.0076.1069.9072.00+20.30+36.38%23325.60%
GOOG210618C024600002021-06-16 10:41AM EDT2,460.0064.5066.0068.30-0.75-1.15%5026.90%
GOOG210618C024650002021-06-16 10:29AM EDT2,465.0064.9060.5062.70+7.30+12.67%1024.30%
GOOG210618C024700002021-06-16 10:15AM EDT2,470.0062.0056.5058.60+10.90+21.33%3418124.52%
GOOG210618C024750002021-06-15 3:23PM EDT2,475.0057.1052.3053.70+6.40+12.62%3023.18%
GOOG210618C024800002021-06-16 10:16AM EDT2,480.0052.3047.9049.80+5.60+11.99%3023.39%
GOOG210618C024900002021-06-16 10:16AM EDT2,490.0040.3038.0041.00+4.00+11.02%87921.79%
GOOG210618C024950002021-06-15 11:34AM EDT2,495.0040.5035.1037.20+9.70+31.49%11321.61%
GOOG210618C025000002021-06-16 10:14AM EDT2,500.0029.9031.5032.60-2.64-8.11%761,07420.24%
GOOG210618C025050002021-06-16 10:44AM EDT2,505.0028.0028.3029.70-2.00-6.67%10020.79%
GOOG210618C025100002021-06-16 9:37AM EDT2,510.0028.0025.2026.40+3.57+14.61%917020.62%
GOOG210618C025150002021-06-16 10:50AM EDT2,515.0022.2022.1023.30-0.24-1.07%3212620.46%
GOOG210618C025200002021-06-16 10:44AM EDT2,520.0019.4018.9019.90+1.20+6.59%12125019.73%
GOOG210618C025250002021-06-16 10:47AM EDT2,525.0016.6016.4017.30-1.40-7.78%1155319.66%
GOOG210618C025300002021-06-16 10:48AM EDT2,530.0014.5814.1014.90-0.81-5.26%105019.57%
GOOG210618C025350002021-06-16 10:35AM EDT2,535.0013.0012.1012.80+0.03+0.23%39019.56%
GOOG210618C025400002021-06-16 10:48AM EDT2,540.0010.6410.6011.00+0.34+3.30%4149619.65%
GOOG210618C025450002021-06-16 10:08AM EDT2,545.0010.109.009.50+0.40+4.12%3118419.86%
GOOG210618C025500002021-06-16 10:42AM EDT2,550.007.027.207.60-0.48-6.40%1153,12019.33%
GOOG210618C025600002021-06-16 10:48AM EDT2,560.005.104.905.30-0.70-12.07%78019.46%
GOOG210618C025700002021-06-16 10:38AM EDT2,570.003.143.203.50-0.96-23.41%2447619.41%
GOOG210618C025800002021-06-16 10:49AM EDT2,580.002.202.152.40-0.33-13.04%48019.76%
GOOG210618C025900002021-06-16 10:48AM EDT2,590.001.551.351.60-0.10-6.06%2722820.03%
GOOG210618C026000002021-06-16 10:50AM EDT2,600.001.000.901.00-0.18-15.25%1415,19020.11%
GOOG210618C026100002021-06-16 10:14AM EDT2,610.000.750.600.85-0.33-30.56%1538721.45%
GOOG210618C026200002021-06-16 10:39AM EDT2,620.000.390.450.65-0.39-50.00%20022.30%
GOOG210618C026300002021-06-15 2:23PM EDT2,630.000.600.300.450.00-1115522.75%
GOOG210618C026400002021-06-15 1:17PM EDT2,640.000.270.150.45-0.18-40.00%116624.49%
GOOG210618C026500002021-06-15 10:39AM EDT2,650.000.350.100.350.00-717825.27%
GOOG210618C026600002021-06-15 9:33AM EDT2,660.000.520.050.400.00-6027.44%
GOOG210618C026700002021-06-14 3:54PM EDT2,670.000.500.000.300.00-5710627.95%
GOOG210618C026800002021-06-16 9:30AM EDT2,680.000.200.000.20-0.95-82.61%12428.03%
GOOG210618C026900002021-06-14 3:51PM EDT2,690.000.300.000.200.00-3923529.54%
GOOG210618C027000002021-06-15 2:47PM EDT2,700.000.050.000.15-0.05-50.00%1029.98%
GOOG210618C027100002021-05-25 9:53AM EDT2,710.000.200.000.100.00-1230.08%
GOOG210618C027200002021-06-15 9:42AM EDT2,720.000.050.050.150.00-22732.86%
GOOG210618C027300002021-06-10 12:14PM EDT2,730.000.500.000.100.00-23032.81%
GOOG210618C027400002021-06-08 12:04PM EDT2,740.000.600.000.100.00-1034.18%
GOOG210618C027500002021-06-03 10:36AM EDT2,750.000.200.000.100.00-2235.55%
GOOG210618C027600002021-05-11 9:43AM EDT2,760.000.850.100.700.00-222346.75%
GOOG210618C027700002021-06-11 9:30AM EDT2,770.000.300.000.100.00-1038.18%
GOOG210618C027800002021-06-14 12:07AM EDT2,780.000.35-0.100.00--039.50%
GOOG210618C027900002021-05-05 1:50PM EDT2,790.001.300.004.800.00-1262.94%
GOOG210618C028000002021-06-15 9:30AM EDT2,800.000.050.000.100.00-1042.09%
GOOG210618C028100002021-06-07 9:35AM EDT2,810.000.400.000.100.00--043.36%
GOOG210618C028300002021-06-07 10:10AM EDT2,830.000.450.000.100.00-1945.95%
GOOG210618C028500002021-06-07 3:29PM EDT2,850.000.450.000.100.00-1048.44%
GOOG210618C028900002021-05-03 12:49PM EDT2,890.001.050.000.600.00--159.96%
GOOG210618C029000002021-06-11 3:59PM EDT2,900.000.080.000.100.00-18051.37%
GOOG210618C029100002021-05-07 9:50AM EDT2,910.000.600.001.500.00-95070.12%
GOOG210618C029900002021-06-01 11:06AM EDT2,990.000.100.000.100.00-102061.52%
GOOG210618C030000002021-06-10 1:37PM EDT3,000.000.050.000.050.00-7058.98%
GOOG210618C031000002021-06-11 3:59PM EDT3,100.000.030.000.050.00-15369.53%
GOOG210618C031500002021-06-09 2:02PM EDT3,150.000.050.000.050.00-101074.22%
GOOG210618C032000002021-04-28 9:50AM EDT3,200.001.000.000.100.00-818183.59%
GOOG210618C033000002021-06-08 9:30AM EDT3,300.000.050.000.050.00-1188.28%
GOOG210618C034000002021-06-07 9:30AM EDT3,400.000.050.000.050.00-4097.66%
GOOG210618C034500002021-05-05 1:26PM EDT3,450.000.050.000.050.00--0101.95%
GOOG210618C035500002021-04-30 10:45AM EDT3,550.000.100.000.100.00-1010116.02%
GOOG210618C036000002021-06-11 2:45PM EDT3,600.000.050.000.050.00-445114.84%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG210618P005200002021-06-15 1:43PM EDT520.000.050.000.050.00-11,116492.19%
GOOG210618P005400002021-04-15 12:49PM EDT540.000.150.000.050.00-1223481.25%
GOOG210618P005600002021-04-05 11:05AM EDT560.000.050.000.400.00-2219548.44%
GOOG210618P005800002021-06-09 9:31AM EDT580.000.050.000.050.00-146459.38%
GOOG210618P006000002021-04-30 10:38AM EDT600.000.050.001.800.00-10245604.98%
GOOG210618P006200002021-02-05 4:35PM EDT620.000.250.000.600.00-1130530.86%
GOOG210618P006400002021-05-27 2:45PM EDT640.000.050.000.100.00-1043450.00%
GOOG210618P006600002020-12-31 11:14AM EDT660.000.700.004.800.00-125634.67%
GOOG210618P006800002021-01-20 2:15PM EDT680.000.450.001.950.00-50558.40%
GOOG210618P007000002021-03-31 9:30AM EDT700.000.400.000.000.00-216750.00%
GOOG210618P007200002021-05-12 2:10PM EDT720.000.100.000.200.00-8152433.59%
GOOG210618P007400002021-04-09 9:51AM EDT740.000.130.000.250.00-3191432.03%
GOOG210618P007600002021-06-02 2:35PM EDT760.000.100.000.050.00-179375.00%
GOOG210618P007800002021-04-09 10:29AM EDT780.000.300.000.500.00-19439.06%
GOOG210618P008000002021-04-21 1:48PM EDT800.000.100.000.050.00-1125359.38%
GOOG210618P008200002021-04-21 11:20AM EDT820.000.280.000.450.00-426417.19%
GOOG210618P008400002021-04-21 11:02AM EDT840.000.290.000.450.00-834408.59%
GOOG210618P008600002021-04-21 2:32PM EDT860.000.200.004.300.00-258172507.23%
GOOG210618P008800002021-04-21 11:09AM EDT880.000.340.000.450.00-3235391.80%
GOOG210618P009000002021-05-24 12:29PM EDT900.000.030.000.050.00-669325.00%
GOOG210618P009200002021-04-21 10:39AM EDT920.000.450.000.450.00-1243375.98%
GOOG210618P009400002021-04-21 11:13AM EDT940.000.460.000.450.00-4049368.36%
GOOG210618P009600002021-04-22 11:28AM EDT960.000.300.004.300.00-10151458.20%
GOOG210618P009800002021-04-28 10:05AM EDT980.000.050.000.450.00-3162353.52%
GOOG210618P010000002021-06-16 10:30AM EDT1,000.000.050.000.05+0.01+25.00%42,383292.19%
GOOG210618P010200002021-05-17 10:48AM EDT1,020.000.150.000.100.00-645300.78%
GOOG210618P010400002021-05-25 2:48PM EDT1,040.000.100.000.100.00-163294.53%
GOOG210618P010600002021-04-27 2:02PM EDT1,060.000.350.005.100.00-3370423.49%
GOOG210618P010800002021-05-12 3:59PM EDT1,080.001.350.000.400.00-10360315.43%
GOOG210618P011000002021-06-16 9:30AM EDT1,100.000.050.000.05+0.04+400.00%2570262.50%
GOOG210618P011100002021-04-23 9:51AM EDT1,110.000.900.009.600.00-537440.60%
GOOG210618P011200002021-02-23 11:10AM EDT1,120.003.322.403.200.00-137403.61%
GOOG210618P011300002020-11-04 10:40AM EDT1,130.0017.207.308.400.00-117467.38%
GOOG210618P011400002021-04-30 2:40PM EDT1,140.000.450.001.800.00-242343.85%
GOOG210618P011500002021-05-20 10:16AM EDT1,150.000.200.000.100.00-183262.50%
GOOG210618P011550002021-05-12 3:51PM EDT1,155.001.200.000.350.00-623288.28%
GOOG210618P011600002021-04-27 2:04PM EDT1,160.000.700.005.100.00-124382.62%
GOOG210618P011650002020-12-30 4:55PM EDT1,165.0013.108.0013.000.00-23475.11%
GOOG210618P011700002021-05-12 3:51PM EDT1,170.001.350.000.350.00-220283.79%
GOOG210618P011750002021-04-27 1:45PM EDT1,175.000.700.004.300.00-1114368.36%
GOOG210618P011800002021-06-08 9:53AM EDT1,180.000.050.000.050.00-474242.19%
GOOG210618P011850002021-05-07 2:11PM EDT1,185.000.350.004.400.00-133365.72%
GOOG210618P011900002021-04-21 11:20AM EDT1,190.001.450.000.400.00-17281.25%
GOOG210618P011950002021-05-12 3:51PM EDT1,195.001.450.000.350.00-322276.37%
GOOG210618P012000002021-06-04 9:30AM EDT1,200.000.710.000.050.00-20626236.72%
GOOG210618P012050002021-05-12 3:51PM EDT1,205.001.400.000.400.00-10276.76%
GOOG210618P012100002021-04-21 11:10AM EDT1,210.001.540.000.400.00-1424275.20%
GOOG210618P012150002021-06-15 9:35AM EDT1,215.000.050.000.100.00-126244.53%
GOOG210618P012200002021-06-04 9:30AM EDT1,220.000.800.050.100.00-2017250.78%
GOOG210618P012250002021-05-20 3:24PM EDT1,225.000.250.000.100.00-128242.19%
GOOG210618P012300002021-04-28 10:32AM EDT1,230.000.420.000.400.00-117269.53%
GOOG210618P012350002020-12-30 4:55PM EDT1,235.0018.1011.5017.900.00-19472.62%
GOOG210618P012400002021-01-19 12:58PM EDT1,240.0012.203.604.500.00-510376.37%
GOOG210618P012450002021-04-28 10:28AM EDT1,245.000.420.000.400.00-115265.23%
GOOG210618P012500002021-04-28 10:32AM EDT1,250.000.500.000.400.00-50221263.67%
GOOG210618P012550002021-05-12 3:51PM EDT1,255.001.550.000.400.00-117262.31%
GOOG210618P012600002021-04-16 11:05AM EDT1,260.001.700.000.650.00-132272.85%
GOOG210618P012650002021-05-13 3:40PM EDT1,265.000.610.000.350.00-123256.45%
GOOG210618P012700002021-05-12 3:51PM EDT1,270.001.750.000.350.00-115255.08%
GOOG210618P012750002021-05-12 3:55PM EDT1,275.002.000.000.400.00-222256.64%
GOOG210618P012800002021-01-19 3:59PM EDT1,280.0012.904.305.200.00-182370.02%
GOOG210618P012850002021-05-14 12:42PM EDT1,285.000.600.000.350.00-137250.98%
GOOG210618P012900002021-03-09 2:45PM EDT1,290.006.251.101.850.00-119311.47%
GOOG210618P012950002021-04-16 11:01AM EDT1,295.001.350.000.000.00-1050.00%
GOOG210618P013000002021-06-04 1:46PM EDT1,300.000.100.000.050.00-67231212.50%
GOOG210618P013050002021-03-02 1:16PM EDT1,305.006.102.405.900.00-133353.10%
GOOG210618P013100002021-04-29 10:27AM EDT1,310.000.850.001.850.00-1508288.48%
GOOG210618P013150002021-02-25 11:15AM EDT1,315.007.603.604.600.00-215348.78%
GOOG210618P013200002021-04-21 10:38AM EDT1,320.001.870.000.550.00-163251.76%
GOOG210618P013250002021-02-24 10:51AM EDT1,325.008.003.704.700.00-156346.39%
GOOG210618P013300002021-03-09 11:30AM EDT1,330.006.932.806.400.00-1121349.44%
GOOG210618P013350002021-03-04 4:30PM EDT1,335.007.702.656.200.00-127345.51%
GOOG210618P013400002021-06-01 12:08PM EDT1,340.000.150.000.100.00-5363213.28%
GOOG210618P013450002021-06-03 9:49AM EDT1,345.000.050.000.000.00-11450.00%
GOOG210618P013500002021-06-01 11:46AM EDT1,350.000.150.000.100.00-3119210.94%
GOOG210618P013600002021-06-01 1:27PM EDT1,360.000.150.000.100.00-348208.59%
GOOG210618P013700002021-06-01 9:37AM EDT1,370.000.150.000.050.00-129196.09%
GOOG210618P013800002021-06-04 11:56AM EDT1,380.000.120.000.100.00-158203.91%
GOOG210618P013900002021-06-02 9:44AM EDT1,390.000.150.000.050.00-168192.19%
GOOG210618P014000002021-06-15 12:24PM EDT1,400.000.050.000.05+0.04+400.00%2417189.84%
GOOG210618P014100002021-06-03 12:19PM EDT1,410.000.150.000.050.00-266187.50%
GOOG210618P014200002021-06-04 3:41PM EDT1,420.000.050.000.050.00-165185.16%
GOOG210618P014300002021-06-03 9:47AM EDT1,430.000.200.000.050.00-142182.81%
GOOG210618P014400002021-06-03 10:39AM EDT1,440.000.200.000.050.00-17283181.25%
GOOG210618P014500002021-06-08 9:53AM EDT1,450.000.050.000.050.00-374178.91%
GOOG210618P014600002021-06-01 3:50PM EDT1,460.000.200.000.100.00-1124185.94%
GOOG210618P014650002021-06-07 10:17AM EDT1,465.000.050.000.050.00-219175.78%
GOOG210618P014700002021-05-24 10:13AM EDT1,470.000.150.000.100.00-425183.59%
GOOG210618P014750002021-03-10 11:53AM EDT1,475.0013.006.407.700.00-214320.73%
GOOG210618P014800002021-05-28 1:53PM EDT1,480.000.200.000.100.00-141181.25%
GOOG210618P014850002021-04-21 10:38AM EDT1,485.003.100.200.950.00-823225.00%
GOOG210618P014900002021-04-27 1:03PM EDT1,490.001.700.005.300.00-134270.22%
GOOG210618P014950002021-04-21 10:36AM EDT1,495.002.980.250.950.00-2839223.34%
GOOG210618P015000002021-06-07 1:58PM EDT1,500.000.050.000.050.00-5595168.75%
GOOG210618P015050002021-05-25 2:07PM EDT1,505.000.630.000.100.00-1092176.17%
GOOG210618P015100002021-03-23 11:11AM EDT1,510.007.702.102.900.00-100261.91%
GOOG210618P015150002021-04-21 10:27AM EDT1,515.003.300.301.050.00-1233221.00%
GOOG210618P015200002021-06-08 10:39AM EDT1,520.000.140.000.000.00-16819650.00%
GOOG210618P015250002021-05-26 9:48AM EDT1,525.000.250.000.100.00-125171.88%
GOOG210618P015300002021-04-05 2:57PM EDT1,530.004.190.105.000.00-1121256.59%
GOOG210618P015350002021-03-30 12:57PM EDT1,535.008.600.701.450.00-125227.78%
GOOG210618P015400002021-04-09 2:44PM EDT1,540.002.930.651.450.00-288225.78%
GOOG210618P015450002021-04-27 2:50PM EDT1,545.002.070.004.500.00-120247.71%
GOOG210618P015500002021-06-09 9:31AM EDT1,550.000.050.000.000.00-110550.00%
GOOG210618P015550002021-03-23 3:56PM EDT1,555.009.302.453.300.00-10253.52%
GOOG210618P015600002021-05-12 3:50PM EDT1,560.003.500.000.400.00-769184.96%
GOOG210618P015650002021-03-24 12:40PM EDT1,565.009.602.505.000.00-18260.79%
GOOG210618P015700002021-05-14 9:42AM EDT1,570.002.200.000.400.00-142182.62%
GOOG210618P015750002021-05-17 3:11PM EDT1,575.000.900.000.100.00-1541161.72%
GOOG210618P015800002021-05-19 1:47PM EDT1,580.001.350.000.100.00-152160.55%
GOOG210618P015850002021-04-27 3:30PM EDT1,585.001.800.104.600.00-112237.60%
GOOG210618P015900002021-05-17 2:10PM EDT1,590.001.150.000.100.00-2245158.59%
GOOG210618P015950002021-06-08 12:51PM EDT1,595.000.050.000.100.00-29157.42%
GOOG210618P016000002021-06-10 12:51PM EDT1,600.000.050.000.950.00-26669191.70%
GOOG210618P016050002021-05-17 2:11PM EDT1,605.001.200.000.100.00-1556155.47%
GOOG210618P016100002021-05-17 10:27AM EDT1,610.000.020.000.100.00-226154.30%
GOOG210618P016150002021-03-23 3:58PM EDT1,615.0012.402.953.800.00-10241.63%
GOOG210618P016200002021-06-09 1:50PM EDT1,620.000.100.000.100.00-36152.34%
GOOG210618P016250002021-03-23 2:43PM EDT1,625.0011.703.203.900.00-10240.55%
GOOG210618P016300002021-06-14 10:33AM EDT1,630.000.040.000.050.00-242142.97%
GOOG210618P016350002021-04-27 1:53PM EDT1,635.002.570.004.700.00-38223.39%
GOOG210618P016400002021-05-12 3:50PM EDT1,640.004.700.000.400.00-12114166.99%
GOOG210618P016450002021-04-26 1:27PM EDT1,645.003.200.150.900.00-137182.96%
GOOG210618P016500002021-06-10 3:31PM EDT1,650.000.050.000.950.00-1319179.79%
GOOG210618P016550002021-05-17 10:27AM EDT1,655.001.550.000.100.00-254145.31%
GOOG210618P016600002021-05-03 9:30AM EDT1,660.001.050.000.000.00-103850.00%
GOOG210618P016650002021-04-07 9:36AM EDT1,665.005.201.151.950.00-146203.03%
GOOG210618P016700002021-06-09 3:32PM EDT1,670.000.030.000.100.00-135142.58%
GOOG210618P016750002021-05-14 10:49AM EDT1,675.002.350.000.400.00-30159.38%
GOOG210618P016800002021-06-10 3:26PM EDT1,680.000.050.000.050.00-51,069133.59%
GOOG210618P017000002021-06-16 9:54AM EDT1,700.000.010.000.05-0.04-80.00%194850129.69%
GOOG210618P017100002021-06-01 3:08PM EDT1,710.000.550.000.100.00-1011134.77%
GOOG210618P017200002021-05-25 3:20PM EDT1,720.001.250.000.100.00-4443132.81%
GOOG210618P017300002021-04-20 1:44PM EDT1,730.006.001.101.850.00--4185.01%
GOOG210618P017400002021-06-14 1:06PM EDT1,740.000.200.000.050.00-11,596122.66%
GOOG210618P017500002021-05-04 11:24AM EDT1,750.003.520.250.900.00-22160.30%
GOOG210618P017600002021-05-26 1:37PM EDT1,760.000.800.000.100.00-1141125.39%
GOOG210618P017800002021-06-14 9:43AM EDT1,780.000.070.000.100.00-1706121.88%
GOOG210618P017900002021-06-14 12:12AM EDT1,790.000.05-0.050.00--3119.92%
GOOG210618P018000002021-06-11 3:03PM EDT1,800.000.050.000.050.00-18666112.11%
GOOG210618P018100002021-05-17 12:05AM EDT1,810.005.190.000.000.00--050.00%
GOOG210618P018200002021-06-08 1:29PM EDT1,820.000.250.000.100.00-1148114.45%
GOOG210618P018300002021-04-30 3:05PM EDT1,830.002.350.102.200.00-1213155.08%
GOOG210618P018400002021-06-11 3:31PM EDT1,840.000.050.000.100.00-2137110.94%
GOOG210618P018500002021-06-08 1:28PM EDT1,850.000.280.000.050.00-1172103.52%
GOOG210618P018600002021-06-08 9:34AM EDT1,860.000.300.000.100.00-2122107.42%
GOOG210618P018700002021-05-12 3:09PM EDT1,870.0011.280.000.450.00-28120.90%
GOOG210618P018800002021-05-25 9:46AM EDT1,880.001.750.000.100.00-186103.91%
GOOG210618P018900002021-06-10 3:39PM EDT1,890.000.240.000.100.00-117102.34%
GOOG210618P019000002021-06-15 3:56PM EDT1,900.000.040.000.050.00-259495.31%
GOOG210618P019100002021-06-14 10:10AM EDT1,910.000.050.000.100.00-21598.83%
GOOG210618P019200002021-06-14 9:53AM EDT1,920.000.050.000.100.00-38096.88%
GOOG210618P019300002021-06-14 10:10AM EDT1,930.000.050.000.100.00-21995.31%
GOOG210618P019400002021-05-26 2:28PM EDT1,940.000.050.000.100.00-19593.55%
GOOG210618P019500002021-06-11 11:49AM EDT1,950.000.200.000.100.00-152291.80%
GOOG210618P019600002021-06-14 9:35AM EDT1,960.000.330.000.100.00-135190.23%
GOOG210618P019700002021-06-04 10:24AM EDT1,970.001.360.000.100.00-12988.48%
GOOG210618P019800002021-06-11 11:32AM EDT1,980.000.200.000.100.00-1325786.72%
GOOG210618P019900002021-06-11 9:53AM EDT1,990.000.270.000.100.00-26285.16%
GOOG210618P020000002021-06-15 3:11PM EDT2,000.000.020.000.100.00-343783.59%
GOOG210618P020100002021-06-14 12:23PM EDT2,010.000.040.000.100.00-11481.84%
GOOG210618P020200002021-06-14 12:23PM EDT2,020.000.050.000.100.00-103180.08%
GOOG210618P020300002021-05-27 10:56AM EDT2,030.002.750.000.100.00-23378.52%
GOOG210618P020400002021-05-28 3:09PM EDT2,040.002.500.000.100.00-103976.95%
GOOG210618P020500002021-06-14 10:12AM EDT2,050.000.100.000.100.00-157275.20%
GOOG210618P020600002021-06-14 10:11AM EDT2,060.000.100.000.100.00-2110873.63%
GOOG210618P020700002021-06-04 10:45AM EDT2,070.000.100.000.100.00-23971.88%
GOOG210618P020800002021-06-07 3:34PM EDT2,080.000.100.000.100.00-13970.31%
GOOG210618P020900002021-06-04 3:08PM EDT2,090.000.030.000.100.00-23868.75%
GOOG210618P021000002021-06-15 10:03AM EDT2,100.000.050.000.050.00-11,17263.28%
GOOG210618P021100002021-06-14 2:57PM EDT2,110.000.070.000.100.00-45165.63%
GOOG210618P021200002021-06-07 3:54PM EDT2,120.001.070.000.100.00-15963.87%
GOOG210618P021300002021-06-11 2:08PM EDT2,130.000.350.000.100.00-214262.31%
GOOG210618P021400002021-06-10 11:26AM EDT2,140.000.420.000.100.00-15560.74%
GOOG210618P021500002021-06-16 9:32AM EDT2,150.000.100.000.15+0.05+100.00%321261.33%
GOOG210618P021600002021-06-11 3:35PM EDT2,160.000.120.000.150.00-16959.77%
GOOG210618P021700002021-06-07 11:59AM EDT2,170.001.500.000.150.00-172858.11%
GOOG210618P021800002021-06-10 10:20AM EDT2,180.000.650.000.150.00-26656.45%
GOOG210618P021900002021-06-15 10:58AM EDT2,190.000.100.000.150.00-526354.88%
GOOG210618P022000002021-06-15 1:02PM EDT2,200.000.050.000.100.00-341,27351.37%
GOOG210618P022100002021-06-11 12:54PM EDT2,210.000.200.000.150.00-210151.66%
GOOG210618P022200002021-06-14 1:00PM EDT2,220.000.300.000.150.00-57350.00%
GOOG210618P022300002021-06-15 10:56AM EDT2,230.000.010.000.200.00-18753.61%
GOOG210618P022400002021-06-14 10:12AM EDT2,240.000.130.000.200.00-521451.86%
GOOG210618P022500002021-06-16 9:51AM EDT2,250.000.020.000.20-0.13-86.67%239350.10%
GOOG210618P022600002021-06-11 3:38PM EDT2,260.000.730.000.200.00-245248.39%
GOOG210618P022700002021-06-15 2:01PM EDT2,270.000.200.000.200.00-118846.68%
GOOG210618P022800002021-06-14 9:34AM EDT2,280.000.650.000.250.00-115946.09%
GOOG210618P022900002021-06-15 3:59PM EDT2,290.000.150.000.250.00-747244.34%
GOOG210618P023000002021-06-15 3:59PM EDT2,300.000.150.000.30-0.04-21.05%255643.56%
GOOG210618P023100002021-06-10 2:24PM EDT2,310.001.310.000.200.00-1315439.75%
GOOG210618P023200002021-06-14 1:54PM EDT2,320.000.400.000.350.00-312940.77%
GOOG210618P023250002021-06-11 3:52PM EDT2,325.000.550.000.400.00-123340.58%
GOOG210618P023300002021-06-15 10:56AM EDT2,330.000.260.000.400.00-18939.65%
GOOG210618P023350002021-06-10 9:53AM EDT2,335.001.120.050.450.00-29439.36%
GOOG210618P023400002021-06-14 2:14PM EDT2,340.000.320.050.450.00-8114738.40%
GOOG210618P023450002021-06-15 9:55AM EDT2,345.000.310.050.500.00-43838.04%
GOOG210618P023500002021-06-16 10:44AM EDT2,350.000.300.150.55-0.15-33.33%15141537.60%
GOOG210618P023550002021-06-14 12:58PM EDT2,355.000.620.150.600.00-13337.13%
GOOG210618P023600002021-06-15 2:20PM EDT2,360.000.450.200.550.00-614335.68%
GOOG210618P023650002021-06-15 1:46PM EDT2,365.000.420.200.600.00-94635.18%
GOOG210618P023700002021-06-16 10:46AM EDT2,370.000.450.250.60+0.05+12.50%224634.20%
GOOG210618P023750002021-06-16 9:30AM EDT2,375.000.390.350.60-0.04-9.30%412633.23%
GOOG210618P023800002021-06-16 9:39AM EDT2,380.000.450.400.55-0.05-10.00%1319331.81%
GOOG210618P023850002021-06-14 3:00PM EDT2,385.000.600.400.65-0.17-22.08%15531.67%
GOOG210618P023900002021-06-15 3:49PM EDT2,390.000.550.450.65-0.10-15.38%1515330.68%
GOOG210618P023950002021-06-16 10:46AM EDT2,395.000.600.500.70-0.08-11.76%1227030.04%
GOOG210618P024000002021-06-16 10:06AM EDT2,400.000.550.550.75-0.35-38.89%51,03329.38%
GOOG210618P024050002021-06-14 11:34AM EDT2,405.000.850.600.800.00-16528.68%
GOOG210618P024100002021-06-16 10:15AM EDT2,410.000.650.650.75-0.35-35.00%349827.34%
GOOG210618P024150002021-06-16 10:39AM EDT2,415.000.740.700.95-0.21-22.11%76327.46%
GOOG210618P024200002021-06-16 10:15AM EDT2,420.000.750.751.00-0.43-36.44%329926.66%
GOOG210618P024250002021-06-16 10:39AM EDT2,425.000.910.851.10-0.26-22.22%711226.06%
GOOG210618P024300002021-06-16 10:25AM EDT2,430.000.901.001.20-0.50-35.71%359825.41%
GOOG210618P024350002021-06-16 10:38AM EDT2,435.001.071.051.25-0.53-33.12%1322924.51%
GOOG210618P024400002021-06-16 10:29AM EDT2,440.001.131.151.40-0.82-42.05%703,85823.96%
GOOG210618P024450002021-06-16 10:38AM EDT2,445.001.351.301.55-0.89-39.73%243,77823.33%
GOOG210618P024500002021-06-16 10:16AM EDT2,450.001.401.501.70-0.87-38.33%687522.64%
GOOG210618P024550002021-06-15 3:08PM EDT2,455.002.551.701.950.00-45143722.18%
GOOG210618P024600002021-06-16 10:14AM EDT2,460.001.852.002.25-1.00-35.09%736321.74%
GOOG210618P024650002021-06-16 10:35AM EDT2,465.002.252.352.60-0.95-29.69%1620921.30%
GOOG210618P024700002021-06-16 10:44AM EDT2,470.002.952.753.00-0.83-21.96%1519320.84%
GOOG210618P024750002021-06-16 10:35AM EDT2,475.003.203.203.50-1.30-28.89%2219320.44%
GOOG210618P024800002021-06-16 10:44AM EDT2,480.004.103.804.20-1.20-22.64%5637920.26%
GOOG210618P024900002021-06-16 10:29AM EDT2,490.004.905.505.90-2.30-31.94%331,10519.77%
GOOG210618P024950002021-06-16 9:58AM EDT2,495.006.786.306.70-1.72-20.24%301,07319.18%
GOOG210618P025000002021-06-16 10:41AM EDT2,500.008.357.808.20-1.55-15.66%11788619.33%
GOOG210618P025050002021-06-16 10:37AM EDT2,505.008.809.009.60-2.20-20.00%1811819.10%
GOOG210618P025100002021-06-16 10:48AM EDT2,510.0011.5010.6011.30-4.20-26.75%3126618.99%
GOOG210618P025150002021-06-16 10:20AM EDT2,515.0011.4012.4013.30-4.29-27.34%3232618.98%
GOOG210618P025200002021-06-16 10:00AM EDT2,520.0012.8814.9015.80-5.32-29.23%3618119.27%
GOOG210618P025250002021-06-16 10:43AM EDT2,525.0017.8017.1017.90-2.80-13.59%352418.88%
GOOG210618P025300002021-06-16 10:40AM EDT2,530.0021.0020.1021.00-2.40-10.26%386019.32%
GOOG210618P025350002021-06-16 10:43AM EDT2,535.0023.6222.5023.80-3.38-12.52%13719.20%
GOOG210618P025400002021-06-16 10:43AM EDT2,540.0026.7625.1026.60-3.24-10.80%22918.81%
GOOG210618P025450002021-06-16 10:37AM EDT2,545.0028.9028.4030.10-5.98-17.14%21218.99%
GOOG210618P025500002021-06-15 3:59PM EDT2,550.0037.0031.9033.900.00-122919.31%
GOOG210618P025600002021-06-15 3:16PM EDT2,560.0045.0039.3041.600.00-1819.44%
GOOG210618P025700002021-06-11 1:22PM EDT2,570.0050.2048.4049.700.00-2419.19%
GOOG210618P025800002021-06-14 12:12AM EDT2,580.0078.1056.6059.100.00--120.62%
GOOG210618P025900002021-06-09 1:16PM EDT2,590.0078.5065.0067.900.00-1219.98%
GOOG210618P026000002021-06-15 12:08PM EDT2,600.0085.5374.6077.100.00-4919.15%
GOOG210618P026200002021-06-02 9:35AM EDT2,620.00182.8094.5096.600.00--119.53%
GOOG210618P026300002021-06-14 12:12AM EDT2,630.00112.40105.10107.300.00-1326.01%
GOOG210618P026700002021-06-04 1:00PM EDT2,670.00224.40143.40147.100.00-1132.26%
GOOG210618P026900002021-06-16 10:28AM EDT2,690.00161.90164.50166.60-22.20-12.06%1230.86%
GOOG210618P027000002021-06-10 10:17AM EDT2,700.00180.00173.50176.200.00-111150.00%
GOOG210618P027100002021-06-14 12:12AM EDT2,710.00199.00184.40186.500.00--032.18%
GOOG210618P027200002021-06-14 12:12AM EDT2,720.00207.50194.20196.100.00--10.00%
GOOG210618P028000002021-06-07 10:08AM EDT2,800.00351.00274.20276.400.00-2041.31%
GOOG210618P028300002021-06-09 10:46AM EDT2,830.00336.60303.50307.400.00-2061.43%
GOOG210618P028500002021-06-11 10:16AM EDT2,850.00338.30325.10327.000.00-1060.47%
GOOG210618P029000002021-02-25 2:39PM EDT2,900.00858.30860.00869.500.00--1684.38%
GOOG210618P029500002021-06-09 10:43AM EDT2,950.00454.40423.90426.400.00-1059.57%
GOOG210618P029600002021-06-08 1:38PM EDT2,960.00468.30433.40438.200.00--088.20%
GOOG210618P030000002021-02-25 1:39PM EDT3,000.00952.70960.00969.500.00--1715.88%
GOOG210618P031000002021-02-26 2:23PM EDT3,100.001,040.901,060.001,069.500.00-12745.34%
GOOG210618P032000002021-03-22 3:43PM EDT3,200.001,160.60903.70911.500.00--0487.42%