U.S. markets close in 5 hours 58 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2523.86+3.20 (+0.13%)
A partir del 10:01a.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 EDT520.001,880.301,999.902,003.300.00-1370.00%
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 EDT600.001,810.501,919.601,924.100.00-312532.03%
GOOG210618C006400002021-06-15 1:03PM EDT640.001,880.631,878.601,882.300.00-110.00%
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 EDT720.001,697.071,798.701,802.300.00-120.00%
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 EDT920.001,500.671,595.301,600.200.00-1020.00%
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 EDT980.001,368.001,538.601,543.400.00-220.00%
GOOG210618C010000002021-06-11 12:42PM EDT1,000.001,511.341,516.601,520.100.00-1350.00%
GOOG210618C010200002020-07-09 4:58PM EDT1,020.00224.000.000.000.00-4120.00%
GOOG210618C010400002021-06-14 1:56PM EDT1,040.001,478.201,478.701,482.400.00-12330.00%
GOOG210618C010600002021-06-14 9:59AM EDT1,060.001,453.151,458.701,462.400.00-10190.00%
GOOG210618C010800002021-03-22 2:03PM EDT1,080.00979.061,201.901,205.900.00-2180.00%
GOOG210618C011000002021-06-14 3:22PM EDT1,100.001,430.051,418.701,422.400.00-5470.00%
GOOG210618C011100002021-06-09 2:34PM EDT1,110.001,384.311,408.701,412.400.00-180.00%
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 EDT1,150.001,303.001,368.701,372.400.00-1080.00%
GOOG210618C011550002021-06-15 1:45PM EDT1,155.001,365.20354.00363.500.00-150.00%
GOOG210618C011600002021-06-07 10:48AM EDT1,160.001,282.921,358.301,362.400.00-2200.00%
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 EDT1,175.001,198.001,343.701,347.300.00-1120.00%
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 EDT1,200.001,313.471,317.001,320.200.00-300.00%
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 EDT1,240.001,272.101,276.601,280.200.00-1250.00%
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 EDT1,300.001,212.001,219.601,222.300.00-1970.00%
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 EDT1,340.001,094.171,178.701,182.400.00-4110.00%
GOOG210618C013450002020-12-30 1:33PM EDT1,345.00422.81510.00519.500.00-1130.00%
GOOG210618C013500002021-06-15 1:55PM EDT1,350.001,168.951,167.001,172.400.00-1240.00%
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 EDT1,380.001,127.181,136.601,140.200.00-3290.00%
GOOG210618C013900002021-05-17 10:47AM EDT1,390.00925.901,127.801,133.200.00-1100.00%
GOOG210618C014000002021-06-08 11:22AM EDT1,400.001,131.111,119.401,123.800.00-11330.00%
GOOG210618C014200002021-04-29 1:02PM EDT1,420.00996.50984.701,001.000.00-10390.00%
GOOG210618C014400002021-06-01 9:37AM EDT1,440.00987.331,079.501,083.100.00-1600.00%
GOOG210618C014500002021-05-19 12:17PM EDT1,450.00851.921,066.801,070.200.00-110.00%
GOOG210618C014600002021-04-13 2:21PM EDT1,460.00839.53798.70809.500.00-1600.00%
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%
GOOG210618C014800002021-04-28 3:45PM EDT1,480.00915.20924.70941.500.00-1540.00%
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 EDT1,500.001,010.071,016.601,020.200.00-54580.00%
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 EDT1,520.001,003.00996.501,000.200.00-1440.00%
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 EDT1,540.00964.00980.00983.300.00-1670.00%
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 EDT1,580.00771.19940.00943.400.00-1990.00%
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%
GOOG210618C016000002021-06-14 3:14PM EDT1,600.00916.37918.80922.200.00-13810.00%
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 EDT1,620.00834.92900.00904.000.00-165165.82%
GOOG210618C016250002021-03-08 11:26AM EDT1,625.00516.80622.40626.900.00-170.00%
GOOG210618C016300002021-06-11 12:42PM EDT1,630.00881.36886.80890.400.00-130.00%
GOOG210618C016350002021-04-28 9:33AM EDT1,635.00771.810.000.000.00-130.00%
GOOG210618C016400002021-06-14 1:35PM EDT1,640.00869.00876.80881.700.00-1290.00%
GOOG210618C016450002021-04-29 10:48AM EDT1,645.00774.60760.00775.500.00-2110.00%
GOOG210618C016500002021-06-16 9:33AM EDT1,650.00870.00862.10870.20+219.73+33.79%6370.00%
GOOG210618C016550002021-04-16 2:03PM EDT1,655.00643.85658.60668.400.00-1290.00%
GOOG210618C016600002021-06-01 10:22AM EDT1,660.00864.55857.10860.200.00-1830.00%
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 EDT1,680.00814.20839.40844.600.00-227181.59%
GOOG210618C017000002021-06-16 9:39AM EDT1,700.00816.50819.50822.30+3.82+0.47%33160.00%
GOOG210618C017100002021-05-25 10:06AM EDT1,710.00708.98808.20812.400.00-100.00%
GOOG210618C017200002021-06-15 3:58PM EDT1,720.00806.74799.50803.100.00-2460.00%
GOOG210618C017400002021-04-27 3:05PM EDT1,740.00577.40661.00679.000.00-1890.00%
GOOG210618C017500002021-06-11 9:30AM EDT1,750.00773.96767.20770.900.00-130.00%
GOOG210618C017600002021-05-04 2:39PM EDT1,760.00504.60638.60651.400.00-14810.00%
GOOG210618C017700002021-06-03 1:54PM EDT1,770.00631.29747.00751.100.00-1190.00%
GOOG210618C017800002021-06-07 9:44AM EDT1,780.00671.29738.80742.400.00-4800.00%
GOOG210618C017900002021-04-30 10:48AM EDT1,790.00463.20615.40631.000.00-1160.00%
GOOG210618C018000002021-06-07 10:27AM EDT1,800.00700.00717.90722.500.00-45550.00%
GOOG210618C018100002021-06-01 3:39PM EDT1,810.00621.11708.30711.400.00-330.00%
GOOG210618C018200002021-06-14 11:20AM EDT1,820.00685.80696.60700.200.00-100.00%
GOOG210618C018300002021-05-17 12:00AM EDT1,830.00424.220.000.000.00--00.00%
GOOG210618C018400002021-05-25 10:35AM EDT1,840.00674.00679.00682.400.00-1530.00%
GOOG210618C018500002021-06-03 10:41AM EDT1,850.00537.00668.80672.300.00-230.00%
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 EDT1,880.00520.28639.00644.900.00-10104141.58%
GOOG210618C018900002021-04-21 11:19AM EDT1,890.00395.90461.40465.400.00--10.00%
GOOG210618C019000002021-06-15 3:41PM EDT1,900.00619.12617.10620.300.00-31990.00%
GOOG210618C019100002021-05-25 9:30AM EDT1,910.00512.82609.70614.200.00-22118.02%
GOOG210618C019200002021-06-07 9:47AM EDT1,920.00528.20596.50600.200.00-3882750.00%
GOOG210618C019300002021-04-21 9:49AM EDT1,930.00364.40428.70437.100.00--30.00%
GOOG210618C019400002021-06-15 2:32PM EDT1,940.00579.24578.80582.400.00-1390.00%
GOOG210618C019500002021-06-02 2:59PM EDT1,950.00465.84569.00575.000.00-110127.42%
GOOG210618C019600002021-06-14 3:41PM EDT1,960.00559.90558.80560.700.00-21200.00%
GOOG210618C019700002021-05-12 11:19AM EDT1,970.00298.43540.20542.600.00-270.00%
GOOG210618C019800002021-06-01 2:46PM EDT1,980.00449.18538.80542.700.00-2940.00%
GOOG210618C019900002021-06-07 10:15AM EDT1,990.00456.77528.30531.900.00-160.00%
GOOG210618C020000002021-06-15 3:17PM EDT2,000.00527.00520.00523.40+5.61+1.08%12630.00%
GOOG210618C020100002021-06-04 9:55AM EDT2,010.00424.65509.40514.400.00-10103.66%
GOOG210618C020200002021-06-04 9:55AM EDT2,020.00500.58500.00503.400.00-140.00%
GOOG210618C020300002021-06-04 9:47AM EDT2,030.00403.10485.90490.200.00-180.00%
GOOG210618C020400002021-06-15 10:17AM EDT2,040.00483.00476.90480.800.00-220.00%
GOOG210618C020500002021-06-10 9:40AM EDT2,050.00456.40468.80472.900.00-2210.00%
GOOG210618C020600002021-06-14 12:07AM EDT2,060.00447.20460.00463.400.00--10.00%
GOOG210618C020700002021-05-17 12:00AM EDT2,070.00252.36444.40456.900.00--1117.94%
GOOG210618C020800002021-05-17 12:00AM EDT2,080.00248.90434.40446.900.00--1115.52%
GOOG210618C020900002021-05-21 3:57PM EDT2,090.00262.95426.90430.200.00-270.00%
GOOG210618C021000002021-06-15 3:32PM EDT2,100.00419.65418.80422.700.00-221,0230.00%
GOOG210618C021100002021-06-15 11:25AM EDT2,110.00408.53408.80412.500.00-100.00%
GOOG210618C021200002021-06-07 10:18AM EDT2,120.00321.00400.00402.700.00-120.00%
GOOG210618C021300002021-06-09 11:18AM EDT2,130.00364.47390.10393.400.00-380.00%
GOOG210618C021400002021-06-11 10:11AM EDT2,140.00373.10378.80382.400.00-200.00%
GOOG210618C021500002021-06-15 10:37AM EDT2,150.00369.00368.80372.500.00-2120.00%
GOOG210618C021600002021-06-14 12:07AM EDT2,160.00348.85358.80362.500.00--90.00%
GOOG210618C021700002021-06-09 11:18AM EDT2,170.00324.92346.60350.200.00-300.00%
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%
GOOG210618C022000002021-06-15 10:23AM EDT2,200.00321.50318.90323.300.00-17410.00%
GOOG210618C022100002021-05-26 9:41AM EDT2,210.00294.05309.60314.100.00-4658.25%
GOOG210618C022200002021-06-11 3:33PM EDT2,220.00288.68296.90303.100.00-1380.00%
GOOG210618C022300002021-06-16 9:41AM EDT2,230.00288.65284.80291.40+0.97+0.34%100.00%
GOOG210618C022400002021-06-15 11:17AM EDT2,240.00280.90278.80282.500.00-200.00%
GOOG210618C022500002021-06-11 3:42PM EDT2,250.00257.22269.30273.300.00-21160.00%
GOOG210618C022600002021-06-07 11:54AM EDT2,260.00193.30257.10260.700.00-1180.00%
GOOG210618C022700002021-06-14 3:35PM EDT2,270.00248.00248.80253.200.00-1430.00%
GOOG210618C022800002021-06-15 2:35PM EDT2,280.00239.00239.50242.600.00-1350.00%
GOOG210618C022900002021-06-16 9:38AM EDT2,290.00225.00226.80230.40-3.70-1.62%2190.00%
GOOG210618C023000002021-06-15 1:51PM EDT2,300.00219.64217.40221.000.00-500.00%
GOOG210618C023100002021-06-15 12:57PM EDT2,310.00211.77208.80212.900.00-11000.00%
GOOG210618C023200002021-06-16 9:30AM EDT2,320.00207.90198.90202.70+6.36+3.16%2700.00%
GOOG210618C023250002021-06-11 12:19PM EDT2,325.00188.70192.30195.500.00-100.00%
GOOG210618C023300002021-06-14 2:08PM EDT2,330.00194.90186.80190.500.00-100.00%
GOOG210618C023350002021-06-09 2:15PM EDT2,335.00184.90178.20188.200.00-120.00%
GOOG210618C023400002021-06-11 9:38AM EDT2,340.00175.10179.60182.800.00-1100.00%
GOOG210618C023450002021-06-09 2:15PM EDT2,345.00172.20174.20177.900.00-120.00%
GOOG210618C023500002021-06-15 9:35AM EDT2,350.00168.30169.00172.800.00-33380.00%
GOOG210618C023550002021-06-07 9:40AM EDT2,355.00103.90162.80165.500.00-200.00%
GOOG210618C023600002021-06-11 12:27PM EDT2,360.00154.49159.50162.300.00-1000.00%
GOOG210618C023650002021-06-02 9:55AM EDT2,365.00136.90154.80158.400.00-170.00%
GOOG210618C023700002021-06-09 1:16PM EDT2,370.00149.82149.10153.500.00-3560.00%
GOOG210618C023750002021-06-11 3:40PM EDT2,375.00135.40144.80147.800.00-600.00%
GOOG210618C023800002021-06-15 1:58PM EDT2,380.00139.50139.40142.700.00-700.00%
GOOG210618C023850002021-06-08 12:16PM EDT2,385.00126.88132.60135.900.00-1190.00%
GOOG210618C023900002021-06-15 3:43PM EDT2,390.00132.00129.30133.000.00-2560.00%
GOOG210618C023950002021-06-14 2:45PM EDT2,395.00130.08123.10125.800.00-6910.00%
GOOG210618C024000002021-06-15 2:21PM EDT2,400.00119.98117.50120.800.00-2091,1220.00%
GOOG210618C024050002021-06-14 3:09PM EDT2,405.00120.26112.00115.900.00-800.00%
GOOG210618C024100002021-06-15 1:31PM EDT2,410.00110.83108.00111.000.00-21070.00%
GOOG210618C024150002021-06-14 1:54PM EDT2,415.0095.71105.70107.700.00-3370.00%
GOOG210618C024200002021-06-15 12:59PM EDT2,420.00102.7597.60101.000.00-82990.00%
GOOG210618C024250002021-06-16 9:41AM EDT2,425.0094.6592.3096.30+2.45+2.66%2360.00%
GOOG210618C024300002021-06-15 1:01PM EDT2,430.0089.6090.7094.300.00-2021.22%
GOOG210618C024350002021-06-15 1:13PM EDT2,435.0083.6083.1086.600.00-6210.00%
GOOG210618C024400002021-06-15 11:26AM EDT2,440.0080.2678.5082.100.00-1970.00%
GOOG210618C024450002021-06-15 1:04PM EDT2,445.0077.3674.2077.000.00-71750.00%
GOOG210618C024500002021-06-15 12:48PM EDT2,450.0072.1071.1074.100.00-14015.70%
GOOG210618C024550002021-06-11 3:13PM EDT2,455.0055.8065.9069.500.00-33317.44%
GOOG210618C024600002021-06-15 3:33PM EDT2,460.0065.2561.3065.300.00-8019.47%
GOOG210618C024650002021-06-15 3:33PM EDT2,465.0057.6057.1059.800.00-12016.59%
GOOG210618C024700002021-06-16 9:33AM EDT2,470.0055.0050.7053.40+3.90+7.63%121810.00%
GOOG210618C024750002021-06-15 3:23PM EDT2,475.0050.7048.5052.000.00-20019.79%
GOOG210618C024800002021-06-15 3:54PM EDT2,480.0046.7043.9047.300.00-12018.94%
GOOG210618C024900002021-06-16 9:34AM EDT2,490.0034.6334.7038.60-1.67-4.60%57918.09%
GOOG210618C024950002021-06-15 11:34AM EDT2,495.0030.8032.0034.600.00-11317.91%
GOOG210618C025000002021-06-16 9:33AM EDT2,500.0028.1029.5031.40-4.44-13.64%41,07418.55%
GOOG210618C025050002021-06-15 3:47PM EDT2,505.0030.0024.3025.900.00-36016.02%
GOOG210618C025100002021-06-16 9:37AM EDT2,510.0020.6022.6024.10-3.83-15.68%117017.84%
GOOG210618C025150002021-06-16 9:46AM EDT2,515.0021.6020.0021.30-0.84-3.74%1112618.10%
GOOG210618C025200002021-06-16 9:43AM EDT2,520.0016.7016.1017.20-1.50-8.24%3925016.65%
GOOG210618C025250002021-06-16 9:44AM EDT2,525.0014.5014.7014.90-3.50-19.44%265316.94%
GOOG210618C025300002021-06-16 9:39AM EDT2,530.0011.8012.0012.80-3.59-23.33%14017.15%
GOOG210618C025350002021-06-16 9:43AM EDT2,535.0010.5011.0011.80-2.47-19.04%11018.35%
GOOG210618C025400002021-06-16 9:43AM EDT2,540.008.808.709.20-1.50-14.56%1449617.46%
GOOG210618C025450002021-06-16 9:34AM EDT2,545.006.837.307.80-2.87-29.59%1418417.70%
GOOG210618C025500002021-06-16 9:43AM EDT2,550.006.256.807.30-1.25-16.67%393,12018.88%
GOOG210618C025600002021-06-16 9:35AM EDT2,560.003.904.104.50-1.90-32.76%7018.17%
GOOG210618C025700002021-06-16 9:39AM EDT2,570.002.552.953.30-1.55-37.80%447618.98%
GOOG210618C025800002021-06-16 9:35AM EDT2,580.001.852.002.30-0.68-26.88%5019.48%
GOOG210618C025900002021-06-16 9:35AM EDT2,590.001.391.151.40-0.26-15.76%422819.37%
GOOG210618C026000002021-06-16 9:43AM EDT2,600.000.750.800.85-0.43-36.44%175,19019.42%
GOOG210618C026100002021-06-15 3:47PM EDT2,610.001.080.500.700.00-6938720.66%
GOOG210618C026200002021-06-16 9:41AM EDT2,620.000.450.300.50-0.33-42.31%5021.30%
GOOG210618C026300002021-06-15 2:23PM EDT2,630.000.600.250.450.00-1115522.72%
GOOG210618C026400002021-06-15 1:17PM EDT2,640.000.450.100.450.00-8116624.46%
GOOG210618C026500002021-06-15 10:39AM EDT2,650.000.350.100.450.00-717826.18%
GOOG210618C026600002021-06-15 9:33AM EDT2,660.000.520.050.400.00-6027.41%
GOOG210618C026700002021-06-14 3:54PM EDT2,670.000.500.000.300.00-5710627.93%
GOOG210618C026800002021-06-16 9:30AM EDT2,680.000.200.000.25-0.95-82.61%12428.81%
GOOG210618C026900002021-06-14 3:51PM EDT2,690.000.300.000.200.00-3923529.52%
GOOG210618C027000002021-06-15 2:47PM EDT2,700.000.100.000.200.00-24031.01%
GOOG210618C027100002021-05-25 9:53AM EDT2,710.000.200.000.150.00-1231.40%
GOOG210618C027200002021-06-15 9:42AM EDT2,720.000.050.000.150.00-22732.86%
GOOG210618C027300002021-06-10 12:14PM EDT2,730.000.500.000.200.00-23035.40%
GOOG210618C027400002021-06-08 12:04PM EDT2,740.000.600.000.150.00-1035.65%
GOOG210618C027500002021-06-03 10:36AM EDT2,750.000.200.000.100.00-2235.50%
GOOG210618C027600002021-05-11 9:43AM EDT2,760.000.850.100.700.00-222346.72%
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--039.45%
GOOG210618C027900002021-05-05 1:50PM EDT2,790.001.300.004.800.00-1262.90%
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 EDT2,830.000.450.000.150.00-1947.85%
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--159.91%
GOOG210618C029000002021-06-11 3:59PM EDT2,900.000.080.000.100.00-18051.27%
GOOG210618C029100002021-05-07 9:50AM EDT2,910.000.600.001.500.00-95070.09%
GOOG210618C029900002021-06-01 11:06AM EDT2,990.000.100.000.100.00-102061.33%
GOOG210618C030000002021-06-10 1:37PM EDT3,000.000.050.000.000.00-7025.00%
GOOG210618C031000002021-06-11 3:59PM EDT3,100.000.030.000.050.00-15369.53%
GOOG210618C031500002021-06-09 2:02PM EDT3,150.000.050.000.000.00-101050.00%
GOOG210618C032000002021-04-28 9:50AM EDT3,200.001.000.000.100.00-818183.40%
GOOG210618C033000002021-06-08 9:30AM EDT3,300.000.050.000.000.00-1150.00%
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 EDT520.000.050.000.000.00-251,11650.00%
GOOG210618P005400002021-04-15 12:49PM EDT540.000.150.000.050.00-1223481.25%
GOOG210618P005600002021-04-05 11:05AM EDT560.000.050.000.400.00-2219548.83%
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 EDT660.000.700.004.800.00-125634.72%
GOOG210618P006800002021-01-20 2:15PM EDT680.000.450.001.950.00-50558.50%
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 EDT900.000.030.000.000.00-66950.00%
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%
GOOG210618P010000002021-06-15 2:53PM EDT1,000.000.040.000.000.00-362,38350.00%
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 EDT1,060.000.350.005.100.00-3370423.54%
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%2570263.28%
GOOG210618P011100002021-04-23 9:51AM EDT1,110.000.900.009.600.00-537440.63%
GOOG210618P011200002021-02-23 11:10AM EDT1,120.003.322.403.200.00-137403.64%
GOOG210618P011300002020-11-04 10:40AM EDT1,130.0017.207.308.400.00-117467.42%
GOOG210618P011400002021-04-30 2:40PM EDT1,140.000.450.001.800.00-242343.90%
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 EDT1,160.000.700.005.100.00-124382.67%
GOOG210618P011650002020-12-30 4:55PM EDT1,165.0013.108.0013.000.00-23475.15%
GOOG210618P011700002021-05-12 3:51PM EDT1,170.001.350.000.350.00-220283.79%
GOOG210618P011750002021-04-27 1:45PM EDT1,175.000.700.004.300.00-1114368.41%
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 EDT1,200.000.710.000.000.00-2062650.00%
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 EDT1,215.000.050.000.150.00-126252.34%
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 EDT1,235.0018.1011.5017.900.00-19472.66%
GOOG210618P012400002021-01-19 12:58PM EDT1,240.0012.203.604.500.00-510376.42%
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 EDT1,280.0012.904.305.200.00-182370.04%
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 EDT1,305.006.102.405.900.00-133353.15%
GOOG210618P013100002021-04-29 10:27AM EDT1,310.000.850.001.850.00-1508288.48%
GOOG210618P013150002021-02-25 11:15AM EDT1,315.007.603.604.600.00-215348.83%
GOOG210618P013200002021-04-21 10:38AM EDT1,320.001.870.000.550.00-163251.76%
GOOG210618P013250002021-02-24 10:51AM EDT1,325.008.003.704.700.00-156346.44%
GOOG210618P013300002021-03-09 11:30AM EDT1,330.006.932.806.400.00-1121349.46%
GOOG210618P013350002021-03-04 4:30PM EDT1,335.007.702.656.200.00-127345.56%
GOOG210618P013400002021-06-01 12:08PM EDT1,340.000.150.000.150.00-5363220.31%
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 EDT1,360.000.150.000.150.00-348215.23%
GOOG210618P013700002021-06-01 9:37AM EDT1,370.000.150.000.000.00-12950.00%
GOOG210618P013800002021-06-04 11:56AM EDT1,380.000.120.000.100.00-158203.91%
GOOG210618P013900002021-06-02 9:44AM EDT1,390.000.150.000.100.00-168201.56%
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 EDT1,420.000.050.000.000.00-16550.00%
GOOG210618P014300002021-06-03 9:47AM EDT1,430.000.200.000.000.00-14250.00%
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 EDT1,460.000.200.000.150.00-1124191.80%
GOOG210618P014650002021-06-07 10:17AM EDT1,465.000.050.000.000.00-21950.00%
GOOG210618P014700002021-05-24 10:13AM EDT1,470.000.150.000.100.00-425183.59%
GOOG210618P014750002021-03-10 11:53AM EDT1,475.0013.006.407.700.00-214320.75%
GOOG210618P014800002021-05-28 1:53PM EDT1,480.000.200.000.000.00-14150.00%
GOOG210618P014850002021-04-21 10:38AM EDT1,485.003.100.200.950.00-823225.00%
GOOG210618P014900002021-04-27 1:03PM EDT1,490.001.700.005.300.00-134270.24%
GOOG210618P014950002021-04-21 10:36AM EDT1,495.002.980.250.950.00-2839223.39%
GOOG210618P015000002021-06-07 1:58PM EDT1,500.000.050.000.000.00-559550.00%
GOOG210618P015050002021-05-25 2:07PM EDT1,505.000.630.000.100.00-1092176.17%
GOOG210618P015100002021-03-23 11:11AM EDT1,510.007.702.102.900.00-100261.94%
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 EDT1,530.004.190.105.000.00-1121256.64%
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 EDT1,545.002.070.004.500.00-120247.75%
GOOG210618P015500002021-06-09 9:31AM EDT1,550.000.050.000.000.00-110550.00%
GOOG210618P015550002021-03-23 3:56PM EDT1,555.009.302.453.300.00-10253.56%
GOOG210618P015600002021-05-12 3:50PM EDT1,560.003.500.000.400.00-769184.96%
GOOG210618P015650002021-03-24 12:40PM EDT1,565.009.602.505.000.00-18260.82%
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 EDT1,585.001.800.104.600.00-112237.62%
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 EDT1,605.001.200.001.100.00-1556193.55%
GOOG210618P016100002021-05-17 10:27AM EDT1,610.000.020.000.100.00-226154.30%
GOOG210618P016150002021-03-23 3:58PM EDT1,615.0012.402.953.800.00-10241.65%
GOOG210618P016200002021-06-09 1:50PM EDT1,620.000.100.000.100.00-36152.34%
GOOG210618P016250002021-03-23 2:43PM EDT1,625.0011.703.203.900.00-10240.58%
GOOG210618P016300002021-06-14 10:33AM EDT1,630.000.040.000.950.00-242184.57%
GOOG210618P016350002021-04-27 1:53PM EDT1,635.002.570.004.700.00-38223.44%
GOOG210618P016400002021-05-12 3:50PM EDT1,640.004.700.000.400.00-12114166.99%
GOOG210618P016450002021-04-26 1:27PM EDT1,645.003.200.150.900.00-137183.01%
GOOG210618P016500002021-06-10 3:31PM EDT1,650.000.050.000.950.00-1319179.83%
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 EDT1,665.005.201.151.950.00-146203.08%
GOOG210618P016700002021-06-09 3:32PM EDT1,670.000.030.000.950.00-135175.20%
GOOG210618P016750002021-05-14 10:49AM EDT1,675.002.350.000.400.00-30159.47%
GOOG210618P016800002021-06-10 3:26PM EDT1,680.000.050.000.950.00-51,069172.85%
GOOG210618P017000002021-06-15 11:19AM EDT1,700.000.050.000.950.00-4850168.26%
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--4185.06%
GOOG210618P017400002021-06-14 1:06PM EDT1,740.000.200.000.950.00-11,596159.18%
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 EDT1,790.000.05-0.950.00--3160.64%
GOOG210618P018000002021-06-11 3:03PM EDT1,800.000.050.000.100.00-18666118.36%
GOOG210618P018100002021-05-17 12:05AM EDT1,810.005.190.000.000.00--050.00%
GOOG210618P018200002021-06-08 1:29PM EDT1,820.000.250.000.950.00-1148141.60%
GOOG210618P018300002021-04-30 3:05PM EDT1,830.002.350.102.200.00-1213155.10%
GOOG210618P018400002021-06-11 3:31PM EDT1,840.000.050.000.100.00-2137110.94%
GOOG210618P018500002021-06-08 1:28PM EDT1,850.000.280.000.000.00-117250.00%
GOOG210618P018600002021-06-08 9:34AM EDT1,860.000.300.000.150.00-2122111.13%
GOOG210618P018700002021-05-12 3:09PM EDT1,870.0011.280.000.450.00-28120.90%
GOOG210618P018800002021-05-25 9:46AM EDT1,880.001.750.000.000.00-18650.00%
GOOG210618P018900002021-06-10 3:39PM EDT1,890.000.240.000.100.00-117102.34%
GOOG210618P019000002021-06-15 3:56PM EDT1,900.000.040.000.000.00-259450.00%
GOOG210618P019100002021-06-14 10:10AM EDT1,910.000.050.000.150.00-215102.15%
GOOG210618P019200002021-06-14 9:53AM EDT1,920.000.050.000.000.00-38050.00%
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 EDT1,950.000.200.000.150.00-152295.12%
GOOG210618P019600002021-06-14 9:35AM EDT1,960.000.330.000.100.00-135190.23%
GOOG210618P019700002021-06-04 10:24AM EDT1,970.001.360.000.150.00-12991.60%
GOOG210618P019800002021-06-11 11:32AM EDT1,980.000.200.000.150.00-1325789.84%
GOOG210618P019900002021-06-11 9:53AM EDT1,990.000.270.000.150.00-26288.09%
GOOG210618P020000002021-06-15 3:11PM EDT2,000.000.020.000.100.00-343783.59%
GOOG210618P020100002021-06-14 12:23PM EDT2,010.000.040.000.150.00-11484.77%
GOOG210618P020200002021-06-14 12:23PM EDT2,020.000.050.000.150.00-103183.01%
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 EDT2,070.000.100.000.100.00-23972.07%
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 EDT2,100.000.050.000.150.00-11,17269.53%
GOOG210618P021100002021-06-14 2:57PM EDT2,110.000.070.000.100.00-45165.63%
GOOG210618P021200002021-06-07 3:54PM EDT2,120.001.070.000.100.00-15964.06%
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 EDT2,170.001.500.000.150.00-172858.20%
GOOG210618P021800002021-06-10 10:20AM EDT2,180.000.650.000.150.00-26656.54%
GOOG210618P021900002021-06-15 10:58AM EDT2,190.000.100.000.150.00-526354.88%
GOOG210618P022000002021-06-15 1:02PM EDT2,200.000.050.000.550.00-341,27360.99%
GOOG210618P022100002021-06-11 12:54PM EDT2,210.000.200.000.150.00-210151.66%
GOOG210618P022200002021-06-14 1:00PM EDT2,220.000.300.000.200.00-57351.47%
GOOG210618P022300002021-06-15 10:56AM EDT2,230.000.010.000.200.00-18753.61%
GOOG210618P022400002021-06-14 10:12AM EDT2,240.000.130.000.200.00-521451.90%
GOOG210618P022500002021-06-15 3:28PM EDT2,250.000.150.000.200.00-2939350.15%
GOOG210618P022600002021-06-11 3:38PM EDT2,260.000.730.000.200.00-245248.44%
GOOG210618P022700002021-06-15 2:01PM EDT2,270.000.200.000.250.00-118847.90%
GOOG210618P022800002021-06-14 9:34AM EDT2,280.000.650.000.250.00-115946.14%
GOOG210618P022900002021-06-15 3:59PM EDT2,290.000.150.000.300.00-747245.36%
GOOG210618P023000002021-06-15 3:59PM EDT2,300.000.190.000.300.00-955643.58%
GOOG210618P023100002021-06-10 2:24PM EDT2,310.001.310.150.350.00-1315442.63%
GOOG210618P023200002021-06-14 1:54PM EDT2,320.000.400.000.400.00-312941.53%
GOOG210618P023250002021-06-11 3:52PM EDT2,325.000.550.000.400.00-123340.60%
GOOG210618P023300002021-06-15 10:56AM EDT2,330.000.260.000.450.00-18940.31%
GOOG210618P023350002021-06-10 9:53AM EDT2,335.001.120.000.500.00-29439.97%
GOOG210618P023400002021-06-14 2:14PM EDT2,340.000.320.050.500.00-8114739.01%
GOOG210618P023450002021-06-15 9:55AM EDT2,345.000.310.000.550.00-43838.60%
GOOG210618P023500002021-06-15 3:39PM EDT2,350.000.450.150.550.00-441537.65%
GOOG210618P023550002021-06-14 12:58PM EDT2,355.000.620.100.600.00-13337.16%
GOOG210618P023600002021-06-15 2:20PM EDT2,360.000.450.100.600.00-614336.18%
GOOG210618P023650002021-06-15 1:46PM EDT2,365.000.420.150.550.00-94634.74%
GOOG210618P023700002021-06-15 3:59PM EDT2,370.000.400.200.600.00-22124634.23%
GOOG210618P023750002021-06-16 9:30AM EDT2,375.000.390.250.60-0.04-9.30%412633.25%
GOOG210618P023800002021-06-16 9:39AM EDT2,380.000.400.350.60-0.10-20.00%919332.28%
GOOG210618P023850002021-06-14 3:00PM EDT2,385.000.770.400.600.00-165531.30%
GOOG210618P023900002021-06-15 3:49PM EDT2,390.000.650.400.650.00-615330.71%
GOOG210618P023950002021-06-15 1:30PM EDT2,395.000.680.450.650.00-327029.71%
GOOG210618P024000002021-06-15 3:28PM EDT2,400.000.900.500.750.00-5221,03329.41%
GOOG210618P024050002021-06-14 11:34AM EDT2,405.000.850.550.750.00-16528.39%
GOOG210618P024100002021-06-15 3:33PM EDT2,410.001.000.600.750.00-1749827.37%
GOOG210618P024150002021-06-15 3:47PM EDT2,415.000.950.700.950.00-306327.49%
GOOG210618P024200002021-06-15 3:00PM EDT2,420.001.180.801.050.00-20029926.94%
GOOG210618P024250002021-06-15 3:47PM EDT2,425.001.170.851.100.00-8311226.10%
GOOG210618P024300002021-06-16 9:37AM EDT2,430.001.341.001.20-0.06-4.29%159825.45%
GOOG210618P024350002021-06-16 9:38AM EDT2,435.001.451.151.35-0.15-9.37%122924.95%
GOOG210618P024400002021-06-15 3:34PM EDT2,440.001.951.351.600.00-3,9233,85824.72%
GOOG210618P024450002021-06-16 9:42AM EDT2,445.001.671.401.70-0.57-25.45%23,77823.88%
GOOG210618P024500002021-06-16 9:42AM EDT2,450.001.871.701.95-0.40-17.62%187523.45%
GOOG210618P024550002021-06-15 3:08PM EDT2,455.002.551.952.250.00-45143723.05%
GOOG210618P024600002021-06-16 9:38AM EDT2,460.002.702.352.65-0.15-5.26%536322.77%
GOOG210618P024650002021-06-16 9:38AM EDT2,465.003.302.853.10+0.10+3.12%320922.46%
GOOG210618P024700002021-06-16 9:38AM EDT2,470.003.813.203.50+0.03+0.79%119321.91%
GOOG210618P024750002021-06-16 9:41AM EDT2,475.004.403.604.00-0.10-2.22%619321.44%
GOOG210618P024800002021-06-16 9:39AM EDT2,480.005.504.705.10+0.20+3.77%2337921.82%
GOOG210618P024900002021-06-16 9:40AM EDT2,490.007.666.306.80+0.46+6.39%91,10521.13%
GOOG210618P024950002021-06-16 9:40AM EDT2,495.009.037.808.40+0.53+6.24%131,07321.52%
GOOG210618P025000002021-06-16 9:40AM EDT2,500.0010.609.4010.10+0.70+7.07%3988621.78%
GOOG210618P025050002021-06-16 9:34AM EDT2,505.0012.2010.1010.80+1.20+10.91%411820.61%
GOOG210618P025100002021-06-16 9:45AM EDT2,510.0012.7012.9013.90-3.00-19.11%726622.05%
GOOG210618P025150002021-06-16 9:44AM EDT2,515.0015.7015.0016.20+0.01+0.06%2332622.30%
GOOG210618P025200002021-06-16 9:33AM EDT2,520.0017.0917.5018.70-1.11-6.10%718122.56%
GOOG210618P025250002021-06-15 3:54PM EDT2,525.0020.6020.2021.400.00-722422.81%
GOOG210618P025300002021-06-16 9:34AM EDT2,530.0024.6023.1024.60+1.20+5.13%16023.41%
GOOG210618P025350002021-06-15 10:53AM EDT2,535.0027.0024.1025.900.00-7721.68%
GOOG210618P025400002021-06-16 9:33AM EDT2,540.0028.1027.8029.60-1.90-6.33%12922.42%
GOOG210618P025450002021-06-15 3:12PM EDT2,545.0034.8832.2034.900.00-111224.86%
GOOG210618P025500002021-06-15 3:59PM EDT2,550.0037.0036.7039.600.00-122926.52%
GOOG210618P025600002021-06-15 3:16PM EDT2,560.0045.0041.0046.600.00-1826.53%
GOOG210618P025700002021-06-11 1:22PM EDT2,570.0050.2053.0055.900.00-2429.02%
GOOG210618P025800002021-06-14 12:12AM EDT2,580.0078.1058.7063.200.00--128.24%
GOOG210618P025900002021-06-09 1:16PM EDT2,590.0078.5071.0074.400.00-1233.11%
GOOG210618P026000002021-06-15 12:08PM EDT2,600.0085.5377.5080.900.00-4929.83%
GOOG210618P026200002021-06-02 9:35AM EDT2,620.00182.8098.00100.900.00--134.95%
GOOG210618P026300002021-06-14 12:12AM EDT2,630.00112.40108.00111.500.00-1338.73%
GOOG210618P026700002021-06-04 1:00PM EDT2,670.00224.40149.90153.500.00-1152.89%
GOOG210618P026900002021-04-29 2:33PM EDT2,690.00267.90270.80286.300.00--2195.10%
GOOG210618P027000002021-06-10 10:17AM EDT2,700.00180.00177.70181.400.00-1111554.93%
GOOG210618P027100002021-06-14 12:12AM EDT2,710.00199.00186.80190.500.00--054.58%
GOOG210618P027200002021-06-14 12:12AM EDT2,720.00207.50197.80201.300.00--153.64%
GOOG210618P028000002021-06-07 10:08AM EDT2,800.00351.00277.70279.900.00-2065.98%
GOOG210618P028300002021-06-09 10:46AM EDT2,830.00336.60307.80311.300.00-2074.82%
GOOG210618P028500002021-06-11 10:16AM EDT2,850.00338.30329.90333.300.00-1086.39%
GOOG210618P029000002021-02-25 2:39PM EDT2,900.00858.30860.00869.500.00--1684.47%
GOOG210618P029500002021-06-09 10:43AM EDT2,950.00454.40428.00431.300.00-1096.31%
GOOG210618P029600002021-06-08 1:38PM EDT2,960.00468.30439.70443.300.00--0106.23%
GOOG210618P030000002021-02-25 1:39PM EDT3,000.00952.70960.00969.500.00--1715.97%
GOOG210618P031000002021-02-26 2:23PM EDT3,100.001,040.901,060.001,069.500.00-12745.43%
GOOG210618P032000002021-03-22 3:43PM EDT3,200.001,160.60903.70911.500.00--0487.55%