U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,787.02+22.89 (+1.30%)
Al cierre: 1:00p.m. EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de febrero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL210219C005600002020-11-18 11:24AM EST560.001,194.001,223.501,230.500.00--2115.87%
GOOGL210219C005800002020-07-09 4:00PM EST580.00517.410.000.000.00-110.00%
GOOGL210219C007400002020-10-23 2:41PM EST740.00885.96994.001,002.700.00-210.00%
GOOGL210219C008500002020-07-09 4:00PM EST850.00450.480.000.000.00-110.00%
GOOGL210219C008900002020-11-05 12:26PM EST890.00866.32894.30901.300.00--059.03%
GOOGL210219C009000002020-07-09 4:00PM EST900.00259.540.000.000.00-610.00%
GOOGL210219C009200002020-07-09 4:00PM EST920.00303.670.000.000.00-200.00%
GOOGL210219C009500002020-07-09 4:00PM EST950.00426.830.000.000.00--10.00%
GOOGL210219C009800002020-11-02 10:21AM EST980.00675.43804.80811.800.00-1054.79%
GOOGL210219C010000002020-11-02 9:39AM EST1,000.00650.00785.00792.000.00-1354.14%
GOOGL210219C010100002020-10-26 11:34AM EST1,010.00584.00752.00762.000.00-110.00%
GOOGL210219C010200002020-07-09 4:00PM EST1,020.00231.450.000.000.00-220.00%
GOOGL210219C010400002020-11-03 3:40PM EST1,040.00623.00745.30752.400.00-1152.35%
GOOGL210219C010800002020-09-28 2:07PM EST1,080.00402.35555.40564.300.00-100.00%
GOOGL210219C011000002020-11-04 10:00AM EST1,100.00636.25685.90693.000.00-1457.64%
GOOGL210219C011100002020-10-28 9:47AM EST1,110.00432.36676.10683.100.00--256.89%
GOOGL210219C011150002020-11-16 11:51AM EST1,115.00669.07671.10678.200.00-1256.60%
GOOGL210219C011200002020-08-31 2:23PM EST1,120.00531.75389.70396.100.00-110.00%
GOOGL210219C011250002020-07-09 4:00PM EST1,125.00197.080.000.000.00-100.00%
GOOGL210219C011300002020-07-09 4:00PM EST1,130.00283.100.000.000.00-110.00%
GOOGL210219C011500002020-07-27 8:37AM EST1,150.00410.00517.50525.600.00-550.00%
GOOGL210219C011900002020-07-09 4:00PM EST1,190.00177.000.000.000.00-190.00%
GOOGL210219C011950002020-08-05 11:40AM EST1,195.00331.85429.50439.500.00--10.00%
GOOGL210219C012000002020-11-02 3:00PM EST1,200.00438.80587.60594.500.00-12150.89%
GOOGL210219C012100002020-09-28 8:30AM EST1,210.00301.63436.90443.900.00-280.00%
GOOGL210219C012200002020-09-28 8:30AM EST1,220.00293.88426.20434.000.00-220.00%
GOOGL210219C012300002020-07-09 4:00PM EST1,230.00154.350.000.000.00-440.00%
GOOGL210219C012400002020-07-09 4:00PM EST1,240.00197.350.000.000.00--40.00%
GOOGL210219C012500002020-07-09 4:00PM EST1,250.00110.730.000.000.00-110.00%
GOOGL210219C012600002020-09-09 8:35AM EST1,260.00343.900.000.000.00-550.00%
GOOGL210219C012700002020-09-09 8:35AM EST1,270.00336.600.000.000.00-240.00%
GOOGL210219C012800002020-11-13 9:49AM EST1,280.00478.90453.20460.800.00-660.00%
GOOGL210219C012850002020-07-09 4:00PM EST1,285.00149.500.000.000.00-340.00%
GOOGL210219C012900002020-07-02 1:07PM EST1,290.00261.09258.00268.000.00-120.00%
GOOGL210219C012950002020-11-16 12:12AM EST1,295.00450.70495.90502.300.00--345.78%
GOOGL210219C013000002020-11-19 3:42PM EST1,300.00472.08490.40497.200.00-15045.23%
GOOGL210219C013050002020-07-09 4:00PM EST1,305.00167.780.000.000.00-440.00%
GOOGL210219C013100002020-07-09 4:00PM EST1,310.00167.380.000.000.00-1010.00%
GOOGL210219C013150002020-07-09 4:00PM EST1,315.00169.840.000.000.00-460.00%
GOOGL210219C013200002020-10-02 12:28PM EST1,320.00218.07331.00340.300.00-190.00%
GOOGL210219C013250002020-07-09 4:00PM EST1,325.00159.110.000.000.00-71070.00%
GOOGL210219C013300002020-06-26 2:46PM EST1,330.00169.92250.50260.500.00-5130.00%
GOOGL210219C013350002020-07-09 4:00PM EST1,335.00153.430.000.000.00-220.00%
GOOGL210219C013400002020-07-09 4:00PM EST1,340.00192.570.000.000.00-110.00%
GOOGL210219C013450002020-11-06 3:45PM EST1,345.00436.70447.80454.400.00-4843.33%
GOOGL210219C013500002020-11-10 3:30PM EST1,350.00405.10442.50449.300.00-84142.79%
GOOGL210219C013550002020-10-30 9:45AM EST1,355.00313.40438.30444.900.00-1142.87%
GOOGL210219C013600002020-07-09 4:00PM EST1,360.00181.500.000.000.00-430.00%
GOOGL210219C013650002020-11-09 3:44PM EST1,365.00429.32428.30435.200.00-1242.22%
GOOGL210219C013700002020-09-21 2:01PM EST1,370.00159.86273.10279.900.00-1150.00%
GOOGL210219C013750002020-10-21 8:38AM EST1,375.00267.700.000.000.00-1100.00%
GOOGL210219C013800002020-07-30 1:59PM EST1,380.00236.50326.00334.500.00-130.00%
GOOGL210219C013850002020-07-09 4:00PM EST1,385.00170.000.000.000.00-110.00%
GOOGL210219C013900002020-08-24 1:26PM EST1,390.00267.07139.20145.900.00-370.00%
GOOGL210219C013950002020-08-06 10:35AM EST1,395.00195.50284.00293.500.00-100.00%
GOOGL210219C014000002020-11-27 11:57AM EST1,400.00393.94396.00402.40+33.20+9.20%39540.79%
GOOGL210219C014050002020-07-09 4:00PM EST1,405.00123.700.000.000.00-240.00%
GOOGL210219C014100002020-11-04 11:24AM EST1,410.00373.54386.70393.100.00-5540.38%
GOOGL210219C014150002020-09-24 11:15AM EST1,415.00143.00267.90273.400.00-260.00%
GOOGL210219C014200002020-11-03 12:34PM EST1,420.00282.50376.90383.500.00-11439.75%
GOOGL210219C014250002020-11-10 2:30PM EST1,425.00329.00372.80379.200.00-2639.77%
GOOGL210219C014300002020-11-04 10:00AM EST1,430.00330.65367.70374.200.00-2539.31%
GOOGL210219C014350002020-10-21 9:30AM EST1,435.00236.15348.20351.500.00-260.00%
GOOGL210219C014400002020-09-28 9:24AM EST1,440.00142.61250.20256.500.00-180.00%
GOOGL210219C014450002020-08-24 8:46AM EST1,445.00242.60128.80131.900.00-1260.00%
GOOGL210219C014500002020-11-11 9:30AM EST1,450.00322.60350.00356.300.00-15038.82%
GOOGL210219C014550002020-10-05 9:49AM EST1,455.00147.57318.70328.000.00-3120.00%
GOOGL210219C014600002020-10-20 10:41AM EST1,460.00161.41318.50327.500.00-12118.08%
GOOGL210219C014650002020-11-24 2:02PM EST1,465.00317.32335.80342.200.00-11337.97%
GOOGL210219C014700002020-10-30 2:53PM EST1,470.00217.20331.80337.700.00-12037.80%
GOOGL210219C014750002020-10-30 11:45AM EST1,475.00227.96327.40333.000.00-412637.50%
GOOGL210219C014800002020-11-24 2:02PM EST1,480.00304.17323.40328.700.00-12637.43%
GOOGL210219C014850002020-11-24 10:48AM EST1,485.00279.85318.50324.200.00-11637.24%
GOOGL210219C014900002020-10-20 9:34AM EST1,490.00160.00292.50301.500.00-62923.99%
GOOGL210219C014950002020-10-29 2:53PM EST1,495.00180.00309.60315.300.00-1836.89%
GOOGL210219C015000002020-11-23 1:53PM EST1,500.00258.00305.30311.000.00-23,82736.78%
GOOGL210219C015100002020-11-04 9:52AM EST1,510.00303.17297.00302.300.00-99336.50%
GOOGL210219C015200002020-11-18 3:09PM EST1,520.00262.43287.90293.500.00-14336.13%
GOOGL210219C015300002020-11-25 3:30PM EST1,530.00267.63279.80285.000.00-14535.88%
GOOGL210219C015400002020-11-12 2:08PM EST1,540.00252.35270.90276.500.00-13735.59%
GOOGL210219C015500002020-11-25 3:30PM EST1,550.00251.04262.50268.100.00-256435.32%
GOOGL210219C015600002020-11-06 2:16PM EST1,560.00251.47254.30259.700.00-16835.02%
GOOGL210219C015700002020-11-25 3:30PM EST1,570.00234.82246.10251.600.00-16034.81%
GOOGL210219C015800002020-11-24 2:05PM EST1,580.00221.30238.00243.500.00-16634.57%
GOOGL210219C015900002020-11-27 11:51AM EST1,590.00235.62230.10235.50+6.85+2.99%21634.33%
GOOGL210219C016000002020-11-24 1:58PM EST1,600.00205.63222.30227.100.00-112333.90%
GOOGL210219C016100002020-11-03 2:10PM EST1,610.00197.92214.70219.400.00-13433.71%
GOOGL210219C016200002020-11-23 3:05PM EST1,620.00168.30207.00211.900.00-12833.55%
GOOGL210219C016300002020-11-20 10:30AM EST1,630.00186.55199.50204.700.00-14033.47%
GOOGL210219C016400002020-11-24 1:58PM EST1,640.00186.60192.20197.60+9.55+5.39%12533.37%
GOOGL210219C016500002020-11-27 11:01AM EST1,650.00191.83184.90190.40+22.29+13.15%15333.20%
GOOGL210219C016600002020-11-23 11:51AM EST1,660.00132.91177.90183.200.00-212632.98%
GOOGL210219C016800002020-11-24 1:58PM EST1,680.00150.64164.20169.300.00-33332.61%
GOOGL210219C017000002020-11-27 12:04PM EST1,700.00148.02151.00156.00+11.79+8.65%423832.26%
GOOGL210219C017200002020-11-27 11:29AM EST1,720.00145.39138.50143.30+28.19+24.05%113131.94%
GOOGL210219C017400002020-11-24 12:03PM EST1,740.00107.60126.50130.800.00-116431.51%
GOOGL210219C017500002020-11-24 2:11PM EST1,750.00110.40120.70125.400.00-7831.49%
GOOGL210219C017550002020-11-25 9:32AM EST1,755.00107.70117.80122.500.00-11131.40%
GOOGL210219C017600002020-11-25 1:25PM EST1,760.00107.20115.00119.600.00-413131.30%
GOOGL210219C017800002020-11-25 10:58AM EST1,780.0093.00104.30108.400.00-19830.93%
GOOGL210219C018000002020-11-27 12:45PM EST1,800.0092.0094.2098.10+5.50+6.36%192,41530.64%
GOOGL210219C018200002020-11-27 9:43AM EST1,820.0082.4584.7088.50+3.83+4.87%510430.38%
GOOGL210219C018400002020-11-27 10:09AM EST1,840.0072.5075.9079.40+5.80+8.70%13030.09%
GOOGL210219C018600002020-11-25 3:54PM EST1,860.0061.4767.8071.200.00-17729.90%
GOOGL210219C018800002020-11-24 2:48PM EST1,880.0052.0060.3063.500.00-67129.67%
GOOGL210219C019000002020-11-27 12:58PM EST1,900.0054.3053.7056.30+4.70+9.48%947229.42%
GOOGL210219C019200002020-11-27 12:31PM EST1,920.0046.6646.9049.90+3.19+7.34%76129.25%
GOOGL210219C019400002020-11-24 1:37PM EST1,940.0036.0441.2044.100.00-110529.10%
GOOGL210219C019600002020-11-27 10:59AM EST1,960.0038.5036.1038.70+4.80+14.24%59628.90%
GOOGL210219C019800002020-11-27 10:59AM EST1,980.0033.5031.5034.00+5.80+20.94%1419928.78%
GOOGL210219C020000002020-11-27 12:53PM EST2,000.0027.8727.4029.80+3.57+14.69%422328.68%
GOOGL210219C021000002020-11-27 12:37PM EST2,100.0013.4013.5014.70+1.40+11.67%155628.26%
GOOGL210219C022000002020-11-27 12:59PM EST2,200.007.506.807.90+1.00+15.38%1223028.95%
GOOGL210219C023000002020-11-19 12:50PM EST2,300.004.003.804.900.00-443630.45%
GOOGL210219C024000002020-11-27 11:21AM EST2,400.002.972.403.40+0.22+8.00%66332.32%
GOOGL210219C025000002020-11-27 9:48AM EST2,500.002.001.602.550.00-429234.32%
Ponepor19 de febrero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL210219P005600002020-10-20 9:26AM EST560.000.450.000.450.00-3784.33%
GOOGL210219P005800002020-10-29 11:31AM EST580.000.200.000.450.00-4881.88%
GOOGL210219P006000002020-10-12 10:19AM EST600.000.200.000.600.00-1481.69%
GOOGL210219P006200002020-10-29 11:33AM EST620.000.350.000.450.00-151277.20%
GOOGL210219P006600002020-07-09 4:00PM EST660.004.800.000.000.00--150.00%
GOOGL210219P006800002020-10-22 2:58PM EST680.000.500.000.550.00--272.12%
GOOGL210219P007000002020-09-28 10:47AM EST700.001.200.051.000.00-41174.76%
GOOGL210219P007200002020-06-25 1:51PM EST720.006.203.304.500.00-1293.91%
GOOGL210219P007400002020-08-11 11:28AM EST740.003.441.803.600.00-1186.41%
GOOGL210219P007600002020-07-09 4:00PM EST760.0031.900.000.000.00-252525.00%
GOOGL210219P007800002020-06-26 8:56AM EST780.008.974.906.100.00-1191.25%
GOOGL210219P008000002020-11-25 3:31PM EST800.000.300.000.600.00-308261.08%
GOOGL210219P008100002020-07-09 4:00PM EST810.009.300.000.000.00-2025.00%
GOOGL210219P008300002020-07-28 12:37PM EST830.006.602.006.500.00--181.49%
GOOGL210219P008400002020-11-23 11:57AM EST840.000.450.000.700.00-1458.47%
GOOGL210219P008500002020-11-04 9:58AM EST850.000.750.200.700.00-1259.13%
GOOGL210219P008600002020-07-10 2:37PM EST860.008.605.707.200.00-11283.80%
GOOGL210219P008700002020-08-03 9:22AM EST870.008.003.508.500.00-1181.57%
GOOGL210219P008800002020-10-02 8:43AM EST880.005.101.903.100.00-1569.93%
GOOGL210219P009000002020-11-06 3:33PM EST900.000.940.000.900.00-5754.86%
GOOGL210219P009100002020-08-05 11:01AM EST910.008.899.0013.200.00-1786.59%
GOOGL210219P009200002020-11-05 10:42AM EST920.001.070.050.950.00-101053.83%
GOOGL210219P009400002020-07-28 8:40AM EST940.0012.400.000.000.00--025.00%
GOOGL210219P009500002020-11-25 3:26PM EST950.000.600.401.100.00-11053.83%
GOOGL210219P009600002020-10-09 12:38PM EST960.005.701.151.950.00-1258.07%
GOOGL210219P009700002020-10-02 1:44PM EST970.009.603.704.800.00-1166.47%
GOOGL210219P009800002020-08-20 12:58PM EST980.009.707.0010.900.00-1174.95%
GOOGL210219P009900002020-11-24 9:32AM EST990.001.140.401.300.00-153351.36%
GOOGL210219P010000002020-11-04 2:18PM EST1,000.000.950.501.000.00-16351.58%
GOOGL210219P010100002020-10-02 8:39AM EST1,010.0013.005.106.700.00-13166.23%
GOOGL210219P010200002020-11-11 3:17PM EST1,020.002.000.601.500.00-110350.27%
GOOGL210219P010300002020-11-05 9:40AM EST1,030.002.400.701.600.00-595050.06%
GOOGL210219P010400002020-10-29 1:44PM EST1,040.008.400.751.700.00-13051.90%
GOOGL210219P010500002020-11-05 9:40AM EST1,050.002.530.851.750.00-105151.29%
GOOGL210219P010600002020-10-28 10:53AM EST1,060.0012.900.951.850.00-31450.87%
GOOGL210219P010700002020-10-12 10:04AM EST1,070.009.400.853.100.00-5850.51%
GOOGL210219P010800002020-11-24 1:42PM EST1,080.001.951.102.050.00-152549.96%
GOOGL210219P010900002020-10-30 9:10AM EST1,090.003.001.202.150.00-1849.49%
GOOGL210219P011000002020-11-25 12:34PM EST1,100.002.101.302.250.00-1019349.01%
GOOGL210219P011050002020-11-27 9:50AM EST1,105.002.001.402.30-0.65-24.53%151548.76%
GOOGL210219P011100002020-09-17 9:03AM EST1,110.0022.6010.1011.300.00-114363.78%
GOOGL210219P011150002020-09-10 9:38AM EST1,115.0021.0215.0016.300.00--1068.99%
GOOGL210219P011200002020-10-28 10:53AM EST1,120.0018.701.552.500.00-41248.16%
GOOGL210219P011250002020-09-18 11:34AM EST1,125.0025.309.0012.200.00-1162.15%
GOOGL210219P011300002020-11-19 10:14AM EST1,130.003.401.702.600.00-37147.64%
GOOGL210219P011350002020-11-24 1:42PM EST1,135.002.701.752.700.00-51147.51%
GOOGL210219P011400002020-10-28 10:53AM EST1,140.0021.101.802.750.00-3847.24%
GOOGL210219P011450002020-07-07 9:38AM EST1,145.0032.0029.7031.700.00-1178.76%
GOOGL210219P011500002020-11-06 11:43AM EST1,150.005.101.952.900.00-22646.83%
GOOGL210219P011550002020-10-29 12:44PM EST1,155.0017.002.002.950.00-21246.55%
GOOGL210219P011600002020-11-02 10:41AM EST1,160.0012.402.103.000.00-16346.28%
GOOGL210219P011650002020-11-02 10:41AM EST1,165.0012.802.153.100.00-11446.12%
GOOGL210219P011700002020-11-23 12:25PM EST1,170.004.082.253.200.00-202745.95%
GOOGL210219P011750002020-11-02 10:41AM EST1,175.004.852.353.300.00-1745.78%
GOOGL210219P011800002020-11-20 3:34PM EST1,180.004.202.403.400.00-13845.61%
GOOGL210219P011850002020-11-24 1:40PM EST1,185.003.502.503.500.00-51145.43%
GOOGL210219P011900002020-11-02 10:41AM EST1,190.0014.702.603.500.00-14045.02%
GOOGL210219P011950002020-11-04 10:21AM EST1,195.006.402.703.600.00-1644.83%
GOOGL210219P012000002020-11-27 10:56AM EST1,200.003.202.753.70-0.70-17.95%111444.64%
GOOGL210219P012050002020-11-27 12:38PM EST1,205.003.442.853.80-1.46-29.80%154544.44%
GOOGL210219P012100002020-11-16 9:54AM EST1,210.005.002.953.900.00-13344.24%
GOOGL210219P012150002020-11-02 10:41AM EST1,215.0017.003.004.000.00-1944.03%
GOOGL210219P012200002020-11-02 10:41AM EST1,220.0017.503.204.100.00-118443.82%
GOOGL210219P012250002020-11-02 10:33AM EST1,225.0017.703.304.300.00--143.79%
GOOGL210219P012300002020-11-10 9:31AM EST1,230.006.263.404.400.00-24143.57%
GOOGL210219P012350002020-11-02 10:41AM EST1,235.0018.903.504.500.00-1443.34%
GOOGL210219P012400002020-11-05 12:02PM EST1,240.008.703.604.600.00-41043.11%
GOOGL210219P012450002020-11-06 11:25AM EST1,245.009.103.704.700.00-3742.87%
GOOGL210219P012500002020-11-24 1:42PM EST1,250.005.203.804.900.00-216142.80%
GOOGL210219P012550002020-11-02 1:33PM EST1,255.0022.704.005.000.00-798242.56%
GOOGL210219P012600002020-11-02 1:50PM EST1,260.009.204.105.100.00-11742.31%
GOOGL210219P012650002020-11-24 1:42PM EST1,265.004.604.205.30-1.10-19.30%71942.22%
GOOGL210219P012700002020-10-16 10:03AM EST1,270.0029.307.208.900.00-8746.52%
GOOGL210219P012750002020-11-05 11:32AM EST1,275.0010.104.505.600.00-5541.85%
GOOGL210219P012800002020-11-04 11:38AM EST1,280.0010.304.605.700.00-54941.59%
GOOGL210219P012850002020-11-13 1:12PM EST1,285.009.004.805.900.00-1941.46%
GOOGL210219P012900002020-11-05 1:24PM EST1,290.0011.904.906.000.00-12541.20%
GOOGL210219P012950002020-11-04 10:17AM EST1,295.0011.805.106.200.00-1541.06%
GOOGL210219P013000002020-11-24 3:42PM EST1,300.007.025.306.400.00-218340.92%
GOOGL210219P013050002020-11-10 11:10AM EST1,305.0011.305.506.600.00-1240.76%
GOOGL210219P013100002020-11-05 11:31AM EST1,310.0012.305.606.800.00-12840.60%
GOOGL210219P013150002020-11-24 11:31AM EST1,315.007.905.806.900.00-2440.32%
GOOGL210219P013200002020-11-05 1:01PM EST1,320.0013.806.007.100.00-31040.15%
GOOGL210219P013250002020-11-17 1:50PM EST1,325.007.906.207.400.00-41040.09%
GOOGL210219P013300002020-11-05 1:12PM EST1,330.0010.066.407.600.00-12839.91%
GOOGL210219P013350002020-11-12 10:21AM EST1,335.0012.456.607.800.00-405339.72%
GOOGL210219P013400002020-11-06 11:55AM EST1,340.0015.106.808.000.00-11739.52%
GOOGL210219P013450002020-10-28 2:45PM EST1,345.0064.807.108.200.00-1739.33%
GOOGL210219P013500002020-11-27 11:14AM EST1,350.007.607.308.50-1.90-20.00%213339.23%
GOOGL210219P013550002020-11-06 3:32PM EST1,355.0015.507.508.700.00-2639.02%
GOOGL210219P013600002020-11-23 11:57AM EST1,360.0013.907.909.000.00-81138.90%
GOOGL210219P013650002020-11-23 12:25PM EST1,365.0014.118.209.000.00-102138.48%
GOOGL210219P013700002020-11-12 9:44AM EST1,370.0015.908.309.400.00-12438.45%
GOOGL210219P013750002020-11-27 12:08PM EST1,375.009.008.509.60-4.50-33.33%1738.22%
GOOGL210219P013800002020-11-27 9:59AM EST1,380.009.738.8010.00-1.87-16.12%17438.17%
GOOGL210219P013850002020-11-06 3:41PM EST1,385.0018.109.2010.300.00-102038.02%
GOOGL210219P013900002020-11-16 1:28PM EST1,390.0014.109.4010.600.00-12437.87%
GOOGL210219P013950002020-11-23 11:37AM EST1,395.0016.809.7010.800.00-11237.61%
GOOGL210219P014000002020-11-23 1:25PM EST1,400.0013.3010.0011.300.00-218937.61%
GOOGL210219P014050002020-11-13 9:42AM EST1,405.0019.4010.3011.600.00-2937.44%
GOOGL210219P014100002020-11-27 12:08PM EST1,410.0011.2010.7012.00-7.20-39.13%151137.33%
GOOGL210219P014150002020-11-23 10:24AM EST1,415.0017.3011.0012.400.00-11037.22%
GOOGL210219P014200002020-11-24 2:10PM EST1,420.0014.4011.6012.700.00-12337.02%
GOOGL210219P014250002020-11-27 12:08PM EST1,425.0012.2012.0013.10-6.20-33.70%152836.89%
GOOGL210219P014300002020-11-25 2:35PM EST1,430.0014.7012.0013.500.00-51036.75%
GOOGL210219P014350002020-11-25 2:36PM EST1,435.0015.2012.8013.900.00-43836.60%
GOOGL210219P014400002020-11-25 11:44AM EST1,440.0016.6013.0014.300.00-617236.45%
GOOGL210219P014450002020-11-25 2:16PM EST1,445.0015.9013.5014.800.00-11036.36%
GOOGL210219P014500002020-11-27 10:51AM EST1,450.0014.5113.8015.20-2.09-12.59%217836.19%
GOOGL210219P014550002020-11-25 2:36PM EST1,455.0017.2014.1015.700.00-22036.08%
GOOGL210219P014600002020-11-24 1:37PM EST1,460.0018.4014.7016.200.00-26935.97%
GOOGL210219P014650002020-11-24 12:35PM EST1,465.0019.5815.0016.700.00-11335.84%
GOOGL210219P014700002020-11-25 2:34PM EST1,470.0018.7015.7017.100.00-23135.64%
GOOGL210219P014750002020-11-25 2:35PM EST1,475.0019.4016.1017.600.00-49135.50%
GOOGL210219P014800002020-11-25 2:36PM EST1,480.0020.0016.7018.200.00-32835.41%
GOOGL210219P014850002020-11-25 11:18AM EST1,485.0021.7019.1021.700.00-1436.99%
GOOGL210219P014900002020-11-25 2:15PM EST1,490.0021.1017.7019.400.00-12835.21%
GOOGL210219P014950002020-11-25 2:20PM EST1,495.0021.4018.2019.900.00-11935.03%
GOOGL210219P015000002020-11-27 12:51PM EST1,500.0020.8018.9020.40-1.60-7.14%749434.85%
GOOGL210219P015100002020-11-20 3:49PM EST1,510.0030.1020.0021.800.00-12534.68%
GOOGL210219P015200002020-11-25 1:43PM EST1,520.0025.1121.5023.200.00-13034.48%
GOOGL210219P015300002020-11-20 12:08PM EST1,530.0031.6222.7024.700.00-12234.28%
GOOGL210219P015400002020-11-27 12:33PM EST1,540.0025.8324.2026.20-9.37-26.62%25434.05%
GOOGL210219P015500002020-11-27 10:17AM EST1,550.0027.1625.7027.80-4.99-15.52%14033.83%
GOOGL210219P015600002020-11-27 11:41AM EST1,560.0027.7527.4029.60-4.75-14.62%24533.66%
GOOGL210219P015700002020-11-23 3:11PM EST1,570.0042.9029.4031.400.00-22433.45%
GOOGL210219P015800002020-11-27 12:54PM EST1,580.0033.5831.0033.40-3.40-9.19%310033.29%
GOOGL210219P015900002020-11-25 3:57PM EST1,590.0039.7133.1035.200.00-123233.01%
GOOGL210219P016000002020-11-27 12:54PM EST1,600.0037.8035.0037.30-4.27-10.15%612832.81%
GOOGL210219P016100002020-11-24 12:14PM EST1,610.0047.5737.4040.000.00-31132.80%
GOOGL210219P016200002020-11-24 11:17AM EST1,620.0041.9139.6041.90-9.14-17.90%16132.44%
GOOGL210219P016300002020-11-25 2:15PM EST1,630.0048.8042.2044.600.00-23432.35%
GOOGL210219P016400002020-11-27 10:28AM EST1,640.0045.6044.6047.50-5.15-10.15%33432.28%
GOOGL210219P016500002020-11-25 3:10PM EST1,650.0054.9047.3050.300.00-21932.13%
GOOGL210219P016600002020-11-27 12:26PM EST1,660.0053.2650.4053.20-3.54-6.23%34331.98%
GOOGL210219P016800002020-11-25 1:46PM EST1,680.0061.8856.2059.40-3.82-5.81%13231.67%
GOOGL210219P017000002020-11-27 12:37PM EST1,700.0066.0063.0066.10-7.20-9.84%19831.35%
GOOGL210219P017200002020-11-27 9:39AM EST1,720.0075.3470.1073.70-3.81-4.81%13131.15%
GOOGL210219P017400002020-11-27 11:21AM EST1,740.0078.4978.5081.70-9.14-10.43%55030.89%
GOOGL210219P017500002020-11-25 12:12PM EST1,750.0095.4082.1085.800.00-1730.73%
GOOGL210219P017600002020-11-27 11:21AM EST1,760.0087.2186.6090.40-14.29-14.08%32330.67%
GOOGL210219P017650002020-11-23 12:16PM EST1,765.00127.2088.8092.500.00-1430.56%
GOOGL210219P017800002020-11-27 11:21AM EST1,780.0095.9095.7099.60-14.50-13.13%53830.41%
GOOGL210219P018000002020-11-27 12:54PM EST1,800.00108.00106.30109.30-13.10-10.82%41830.13%
GOOGL210219P018200002020-11-24 3:28PM EST1,820.00133.61115.80119.600.00-2829.84%
GOOGL210219P018400002020-11-20 3:47PM EST1,840.00158.40126.60130.600.00-5529.58%
GOOGL210219P018800002020-11-16 12:13AM EST1,880.00172.90150.40155.400.00--229.35%
GOOGL210219P019200002020-11-18 9:55AM EST1,920.00208.00176.90182.100.00-101329.01%
GOOGL210219P019800002020-11-04 2:39PM EST1,980.00262.25221.30226.600.00-1028.66%
GOOGL210219P020000002020-11-13 3:52PM EST2,000.00259.92237.10242.500.00-1228.59%
GOOGL210219P023000002020-09-08 8:35AM EST2,300.00777.20814.50824.500.00-11137.83%