U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,660.30+91.87 (+3.58%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL210917C007200002021-06-23 11:31AM EDT720.001,728.381,932.001,950.000.00-221125.78%
GOOGL210917C007400002021-06-25 11:38AM EDT740.001,692.291,911.701,930.000.00-10120.22%
GOOGL210917C007600002021-06-24 9:34AM EDT760.001,696.751,891.001,908.600.00--4166.32%
GOOGL210917C007800002021-07-01 3:13PM EDT780.001,666.851,871.501,890.000.00-9145113.14%
GOOGL210917C008000002021-07-01 10:06AM EDT800.001,648.951,851.501,870.000.00-227110.89%
GOOGL210917C008200002021-06-25 9:45AM EDT820.001,629.951,831.101,848.700.00-17157.05%
GOOGL210917C008400002021-06-28 2:53PM EDT840.001,606.671,811.701,830.000.00-13108.69%
GOOGL210917C009000002021-07-12 3:30PM EDT900.001,639.091,751.601,770.200.00-131103.32%
GOOGL210917C009200002021-07-12 11:44AM EDT920.001,609.081,731.501,750.200.00-154100.42%
GOOGL210917C009600002021-07-19 9:48AM EDT960.001,533.971,691.701,710.300.00-1399.00%
GOOGL210917C009800002021-06-29 12:14PM EDT980.001,466.031,671.701,690.300.00--197.09%
GOOGL210917C010000002021-07-21 10:44AM EDT1,000.001,531.551,651.601,670.400.00-19795.21%
GOOGL210917C010200002021-06-29 2:58PM EDT1,020.001,430.601,631.001,648.800.00--1129.97%
GOOGL210917C010400002021-06-25 9:55AM EDT1,040.001,405.741,611.601,630.400.00-1191.60%
GOOGL210917C010800002021-01-19 1:03AM EDT1,080.00677.310.000.000.00--10.00%
GOOGL210917C011000002021-01-11 3:23PM EDT1,100.00677.00991.50998.800.00-120.00%
GOOGL210917C011200002021-02-19 1:57PM EDT1,120.00985.50910.00919.000.00-100.00%
GOOGL210917C011400002021-03-26 10:46AM EDT1,140.00901.401,159.601,169.600.00-130.00%
GOOGL210917C011600002020-09-22 3:18PM EDT1,160.00461.920.000.000.00-200.00%
GOOGL210917C011800002020-09-28 9:34AM EDT1,180.00443.25497.20506.000.00-2320.00%
GOOGL210917C012000002021-04-22 11:21AM EDT1,200.001,088.251,090.001,107.800.00-11860.00%
GOOGL210917C012200002021-05-06 10:38AM EDT1,220.001,097.451,169.701,187.000.00-150.00%
GOOGL210917C012400002021-05-24 1:48PM EDT1,240.001,120.901,192.001,199.400.00-100.00%
GOOGL210917C012600002020-10-30 9:35AM EDT1,260.00469.68554.90562.700.00-1210.00%
GOOGL210917C012800002020-10-30 9:50AM EDT1,280.00439.75537.50545.300.00-4190.00%
GOOGL210917C013000002021-02-03 10:33AM EDT1,300.00763.00809.00819.000.00-5210.00%
GOOGL210917C013200002021-03-19 9:45AM EDT1,320.00710.00965.60974.500.00-2200.00%
GOOGL210917C013400002021-01-21 4:20PM EDT1,340.00579.00762.50772.500.00-1440.00%
GOOGL210917C013600002020-09-25 3:45PM EDT1,360.00229.30364.70371.800.00-32320.00%
GOOGL210917C013800002021-03-18 12:47PM EDT1,380.00690.10906.60915.500.00-2330.00%
GOOGL210917C014000002021-02-03 12:06PM EDT1,400.00690.80715.50725.000.00-140.00%
GOOGL210917C014200002020-12-31 3:15PM EDT1,420.00389.30462.70470.200.00-280.00%
GOOGL210917C014400002020-12-30 2:46PM EDT1,440.00367.75446.90454.400.00-42420.00%
GOOGL210917C014600002021-01-04 3:32PM EDT1,460.00347.88625.00635.000.00-130.00%
GOOGL210917C014800002021-06-23 11:32AM EDT1,480.00972.651,172.901,191.100.00-8565.50%
GOOGL210917C015000002021-06-23 11:34AM EDT1,500.00951.831,152.801,171.600.00-695565.08%
GOOGL210917C015200002021-06-23 11:15AM EDT1,520.00935.631,132.901,150.900.00-21762.29%
GOOGL210917C015400002021-04-05 10:54AM EDT1,540.00672.07786.50796.400.00-1940.00%
GOOGL210917C015600002021-07-22 10:26AM EDT1,560.001,009.041,093.101,111.400.00-11861.23%
GOOGL210917C015800002021-04-28 9:30AM EDT1,580.00821.100.000.000.00-11650.00%
GOOGL210917C016000002021-07-13 11:14AM EDT1,600.00957.231,054.001,072.200.00-65261.63%
GOOGL210917C016200002021-07-07 12:16PM EDT1,620.00918.901,034.201,051.700.00-53559.80%
GOOGL210917C016350002021-03-01 4:40PM EDT1,635.00487.00456.50466.000.00--10.00%
GOOGL210917C016400002021-04-19 10:06AM EDT1,640.00664.30624.70634.200.00-1250.00%
GOOGL210917C016500002021-05-12 11:54AM EDT1,650.00574.55778.70796.200.00-36390.00%
GOOGL210917C016600002020-11-12 10:43AM EDT1,660.00251.00247.60255.900.00-3200.00%
GOOGL210917C016750002021-03-11 1:14PM EDT1,675.00472.20611.00620.000.00-110.00%
GOOGL210917C016800002021-06-28 2:52PM EDT1,680.00768.11974.60992.200.00-15957.18%
GOOGL210917C016950002021-04-01 3:15PM EDT1,695.00459.96665.00681.500.00-210.00%
GOOGL210917C017000002021-07-09 3:58PM EDT1,700.00812.58955.30972.700.00-19757.40%
GOOGL210917C017100002021-04-30 1:35PM EDT1,710.00663.03648.50666.100.00-120.00%
GOOGL210917C017200002021-04-29 9:30AM EDT1,720.00683.19640.50656.500.00-2560.00%
GOOGL210917C017350002021-01-28 4:59PM EDT1,735.00262.80370.20386.000.00--20.00%
GOOGL210917C017400002021-04-05 12:47PM EDT1,740.00509.00584.20602.400.00-11130.00%
GOOGL210917C017500002021-04-28 9:42AM EDT1,750.00663.44630.60641.900.00-120.00%
GOOGL210917C017600002021-03-03 3:15PM EDT1,760.00338.60407.50417.400.00-1220.00%
GOOGL210917C017700002021-06-30 11:25AM EDT1,770.00668.99885.70903.300.00-1253.91%
GOOGL210917C017750002021-04-30 12:58PM EDT1,775.00597.40586.20603.700.00-290.00%
GOOGL210917C017800002021-05-07 9:30AM EDT1,780.00600.40622.30631.900.00-12230.00%
GOOGL210917C017850002021-05-05 9:58AM EDT1,785.00554.90606.80614.100.00-130.00%
GOOGL210917C018000002021-07-22 10:26AM EDT1,800.00771.04855.80869.800.00-15960.15%
GOOGL210917C018050002021-03-18 2:43PM EDT1,805.00318.51502.40510.700.00-220.00%
GOOGL210917C018100002021-05-24 10:00AM EDT1,810.00552.00629.10635.700.00-100.00%
GOOGL210917C018200002021-07-07 12:23PM EDT1,820.00716.73836.00853.600.00-13951.26%
GOOGL210917C018250002021-04-05 3:40PM EDT1,825.00433.19505.50523.700.00-250.00%
GOOGL210917C018300002021-07-07 9:50AM EDT1,830.00705.43826.10843.600.00--150.71%
GOOGL210917C018400002021-05-05 10:49AM EDT1,840.00506.20553.50562.400.00-200.00%
GOOGL210917C018500002021-07-20 11:13AM EDT1,850.00668.81806.30823.700.00-1960.79%
GOOGL210917C018600002021-07-20 2:50PM EDT1,860.00680.74796.60814.000.00-15360.34%
GOOGL210917C018700002021-04-06 11:50AM EDT1,870.00394.58484.50503.000.00-110.00%
GOOGL210917C018800002021-07-13 3:16PM EDT1,880.00671.86776.30793.200.00-18458.08%
GOOGL210917C018900002021-03-05 12:40PM EDT1,890.00287.80304.00313.500.00-1000.00%
GOOGL210917C019000002021-07-21 3:54PM EDT1,900.00654.00756.50773.500.00-17556.91%
GOOGL210917C019200002021-07-23 10:08AM EDT1,920.00698.73736.10753.80+86.93+14.21%13255.74%
GOOGL210917C019400002021-07-23 11:55AM EDT1,940.00698.78716.70734.00+202.28+40.74%54254.47%
GOOGL210917C019600002021-07-23 10:08AM EDT1,960.00659.35697.10714.30+165.60+33.54%13553.30%
GOOGL210917C019800002021-06-04 2:27PM EDT1,980.00438.55526.00539.800.00-2230.00%
GOOGL210917C020000002021-07-23 3:10PM EDT2,000.00662.38658.30675.70+87.88+15.30%221251.58%
GOOGL210917C020500002021-07-14 10:12AM EDT2,050.00541.32608.90625.900.00-11748.16%
GOOGL210917C021000002021-07-23 10:39AM EDT2,100.00542.69560.60577.50+93.98+20.94%119045.74%
GOOGL210917C021500002021-07-21 3:27PM EDT2,150.00410.10513.00529.000.00-27443.14%
GOOGL210917C022000002021-07-23 3:59PM EDT2,200.00471.46465.00480.90+92.46+24.40%423240.67%
GOOGL210917C022500002021-07-23 12:40PM EDT2,250.00406.00417.40433.00+93.35+29.86%11,14738.17%
GOOGL210917C023000002021-07-23 1:44PM EDT2,300.00374.70370.40386.30+87.20+30.33%927736.06%
GOOGL210917C023500002021-07-23 3:24PM EDT2,350.00327.20326.10335.20+82.40+33.66%330631.84%
GOOGL210917C024000002021-07-23 3:29PM EDT2,400.00282.00281.90290.70+77.95+38.20%964530.27%
GOOGL210917C024500002021-07-23 2:30PM EDT2,450.00249.92242.50252.40+81.97+48.81%1222730.32%
GOOGL210917C025000002021-07-23 3:19PM EDT2,500.00203.83201.90206.00+68.49+50.61%651,13227.13%
GOOGL210917C025500002021-07-23 3:59PM EDT2,550.00169.57165.90172.00+63.47+59.82%6143527.03%
GOOGL210917C026000002021-07-23 3:54PM EDT2,600.00135.44132.90136.00+55.24+68.88%7064125.54%
GOOGL210917C026500002021-07-23 3:59PM EDT2,650.00106.88104.50107.00+47.48+79.93%18611124.98%
GOOGL210917C027000002021-07-23 3:55PM EDT2,700.0083.2980.0082.30+40.29+93.70%2752,64724.54%
GOOGL210917C027500002021-07-23 3:59PM EDT2,750.0061.3360.0062.00+29.73+94.08%8452324.23%
GOOGL210917C028000002021-07-23 3:47PM EDT2,800.0045.5043.8046.70+23.40+105.88%17120924.27%
GOOGL210917C028500002021-07-23 3:49PM EDT2,850.0032.5031.4033.50+16.80+107.01%5088323.98%
GOOGL210917C029000002021-07-23 3:55PM EDT2,900.0022.2022.3024.00+11.10+100.00%18214023.94%
GOOGL210917C029500002021-07-23 3:45PM EDT2,950.0017.3515.8017.20+9.85+131.33%262824.06%
GOOGL210917C030000002021-07-23 3:51PM EDT3,000.0012.4011.7012.50+6.30+103.28%9714824.36%
GOOGL210917C030500002021-07-23 3:23PM EDT3,050.008.708.209.40+4.60+112.20%265524.89%
GOOGL210917C031000002021-07-23 3:31PM EDT3,100.007.206.207.30+4.28+146.58%277425.58%
GOOGL210917C031500002021-07-23 3:46PM EDT3,150.005.804.306.90+3.22+124.81%16827.29%
GOOGL210917C032000002021-07-23 3:47PM EDT3,200.004.333.605.20+1.96+82.70%1766727.67%
GOOGL210917C032500002021-07-23 11:38AM EDT3,250.003.002.755.00+0.90+42.86%32129.29%
GOOGL210917C033000002021-07-22 1:46PM EDT3,300.002.170.359.900.00-1412135.51%
GOOGL210917C033500002021-07-22 1:46PM EDT3,350.001.870.309.800.00-105737.32%
GOOGL210917C034000002021-07-23 10:38AM EDT3,400.002.001.403.70-0.05-2.44%11632.76%
GOOGL210917C034500002021-07-22 1:52PM EDT3,450.001.700.009.800.00-11510640.93%
GOOGL210917C035000002021-07-23 2:36PM EDT3,500.001.800.954.00+0.40+28.57%226136.35%
GOOGL210917C035500002021-07-21 11:00AM EDT3,550.000.990.059.800.00-43344.38%
GOOGL210917C036000002021-07-23 3:27PM EDT3,600.001.611.252.00+0.46+40.00%49527735.57%
GOOGL210917C037000002021-07-23 10:49AM EDT3,700.001.300.353.90+0.60+85.71%510342.11%
Ponepor17 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL210917P007200002021-07-09 10:17AM EDT720.000.350.004.300.00-478142.94%
GOOGL210917P007400002021-06-21 9:30AM EDT740.000.360.000.000.00-131650.00%
GOOGL210917P007600002021-06-14 3:25PM EDT760.000.300.0010.000.00-180153.80%
GOOGL210917P007800002021-05-04 1:32PM EDT780.000.470.000.750.00-5068111.52%
GOOGL210917P008000002021-06-09 3:02PM EDT800.000.380.200.350.00-58246106.25%
GOOGL210917P008200002021-07-02 9:46AM EDT820.000.350.004.300.00-29131129.27%
GOOGL210917P008400002021-04-05 9:30AM EDT840.005.050.000.000.00-293650.00%
GOOGL210917P008600002021-06-30 2:34PM EDT860.000.200.004.300.00-252124.27%
GOOGL210917P008800002021-04-30 9:31AM EDT880.001.260.002.250.00-19129112.89%
GOOGL210917P009000002021-07-23 9:40AM EDT900.000.160.004.30-0.09-36.00%1058119.52%
GOOGL210917P009200002021-04-30 12:00PM EDT920.001.590.002.400.00-2687109.35%
GOOGL210917P009400002021-04-27 1:32PM EDT940.001.150.004.900.00-1450116.91%
GOOGL210917P009600002021-05-06 11:10AM EDT960.001.100.003.600.00-200110.33%
GOOGL210917P009800002021-06-25 11:14AM EDT980.000.370.004.400.00-455110.95%
GOOGL210917P010000002021-07-23 12:26PM EDT1,000.000.150.000.60-0.15-50.00%1020687.89%
GOOGL210917P010200002021-07-22 9:48AM EDT1,020.001.170.004.400.00-5691106.76%
GOOGL210917P010400002021-07-20 10:27AM EDT1,040.000.530.004.400.00-1649104.74%
GOOGL210917P010600002021-07-20 10:03AM EDT1,060.000.550.004.500.00-46127103.04%
GOOGL210917P010800002021-07-20 2:31PM EDT1,080.001.730.004.500.00-7265101.09%
GOOGL210917P011000002021-07-23 9:50AM EDT1,100.001.030.004.50-0.65-38.69%2213699.17%
GOOGL210917P011200002021-07-23 11:46AM EDT1,120.000.730.001.40+0.72+7,200.01%783584.94%
GOOGL210917P011400002021-07-23 11:45AM EDT1,140.001.780.004.60+0.08+4.71%36995.70%
GOOGL210917P011600002021-07-23 9:37AM EDT1,160.000.870.004.60-3.55-80.32%242693.87%
GOOGL210917P011800002021-07-23 12:49PM EDT1,180.000.010.004.60-4.40-99.77%3611592.08%
GOOGL210917P012000002021-07-23 9:56AM EDT1,200.001.320.154.70+0.45+51.72%8846190.94%
GOOGL210917P012200002021-07-23 3:27PM EDT1,220.001.420.003.20-0.05-3.40%1007384.62%
GOOGL210917P012400002021-07-08 3:26PM EDT1,240.000.780.003.600.00-19484.19%
GOOGL210917P012600002021-07-22 3:40PM EDT1,260.000.770.003.600.00-14982.57%
GOOGL210917P012800002021-05-27 3:54PM EDT1,280.002.600.1510.000.00-104293.51%
GOOGL210917P013000002021-07-23 11:41AM EDT1,300.001.580.053.60+1.02+182.14%6236179.50%
GOOGL210917P013200002021-07-23 12:21PM EDT1,320.001.370.003.40-0.16-10.46%283777.26%
GOOGL210917P013400002021-07-23 11:41AM EDT1,340.000.960.003.50-0.66-40.74%607176.00%
GOOGL210917P013600002021-07-23 12:04PM EDT1,360.001.410.003.40+0.66+88.00%784074.22%
GOOGL210917P013800002021-07-23 12:19PM EDT1,380.001.660.003.30+0.66+66.00%403672.47%
GOOGL210917P014000002021-07-23 12:07PM EDT1,400.000.990.103.30-0.38-27.74%3213071.28%
GOOGL210917P014200002021-05-04 12:02PM EDT1,420.006.204.004.800.00-15279.69%
GOOGL210917P014400002021-07-23 12:16PM EDT1,440.001.600.003.30-13.30-89.26%244868.15%
GOOGL210917P014600002021-07-23 12:14PM EDT1,460.001.710.103.20-1.49-46.56%4013466.75%
GOOGL210917P014800002021-07-15 1:41PM EDT1,480.001.350.005.500.00-14969.97%
GOOGL210917P015000002021-07-23 11:00AM EDT1,500.001.700.253.40-0.70-29.17%8013164.83%
GOOGL210917P015200002021-07-19 3:04PM EDT1,520.002.030.005.700.00-12067.43%
GOOGL210917P015400002021-06-22 10:32AM EDT1,540.003.600.503.900.00-35063.68%
GOOGL210917P015600002021-06-11 1:14PM EDT1,560.004.000.602.150.00-16858.64%
GOOGL210917P015800002021-07-21 10:14AM EDT1,580.002.350.005.900.00-22263.54%
GOOGL210917P016000002021-07-23 11:40AM EDT1,600.001.480.604.00-0.09-5.73%4037460.02%
GOOGL210917P016200002021-04-29 12:44PM EDT1,620.007.116.408.600.00-203970.65%
GOOGL210917P016350002021-07-16 1:02PM EDT1,635.002.150.006.200.00-12760.24%
GOOGL210917P016400002021-07-23 11:40AM EDT1,640.002.540.754.00-0.66-20.63%13014957.65%
GOOGL210917P016450002021-05-04 1:52PM EDT1,645.0012.507.908.900.00-97370.18%
GOOGL210917P016500002021-07-21 10:13AM EDT1,650.002.801.154.000.00-33957.66%
GOOGL210917P016550002021-04-20 1:36PM EDT1,655.0015.0011.1012.300.00-51473.97%
GOOGL210917P016600002021-07-20 10:27AM EDT1,660.003.300.006.400.00-810958.84%
GOOGL210917P016650002021-07-02 10:27AM EDT1,665.004.000.006.400.00-81058.51%
GOOGL210917P016700002021-07-19 9:32AM EDT1,670.003.200.004.000.00-112254.41%
GOOGL210917P016750002021-04-14 2:51PM EDT1,675.0017.6012.4013.600.00-11373.94%
GOOGL210917P016800002021-04-23 12:15PM EDT1,680.0014.307.5016.700.00-1012472.47%
GOOGL210917P016850002021-04-05 11:17AM EDT1,685.0022.0211.2012.500.00-113371.77%
GOOGL210917P016900002021-05-10 9:36AM EDT1,690.0011.105.008.800.00-1564.44%
GOOGL210917P016950002021-07-21 1:20PM EDT1,695.003.070.006.600.00-21056.79%
GOOGL210917P017000002021-07-23 11:41AM EDT1,700.003.171.154.00+0.05+1.60%2025054.44%
GOOGL210917P017050002021-06-11 1:32PM EDT1,705.006.201.603.300.00-4653.74%
GOOGL210917P017100002021-04-06 12:57PM EDT1,710.0021.508.0017.000.00-2770.57%
GOOGL210917P017150002021-04-20 2:02PM EDT1,715.0019.1013.9015.200.00-91672.45%
GOOGL210917P017200002021-07-07 10:30AM EDT1,720.003.900.006.700.00-35555.28%
GOOGL210917P017250002021-07-07 10:30AM EDT1,725.003.900.006.700.00-13054.96%
GOOGL210917P017300002021-07-07 10:30AM EDT1,730.004.000.006.800.00-21054.76%
GOOGL210917P017350002021-04-29 3:17PM EDT1,735.0012.409.5011.700.00-36166.36%
GOOGL210917P017400002021-07-14 9:30AM EDT1,740.002.100.006.800.00-2514354.11%
GOOGL210917P017450002021-07-07 10:29AM EDT1,745.004.200.006.900.00-5953.91%
GOOGL210917P017500002021-07-16 12:04PM EDT1,750.003.302.306.900.00-5016856.09%
GOOGL210917P017550002021-07-07 10:29AM EDT1,755.004.300.006.800.00-21553.15%
GOOGL210917P017600002021-07-07 10:29AM EDT1,760.004.390.006.900.00-214852.95%
GOOGL210917P017650002021-03-25 10:37AM EDT1,765.0066.3019.2020.400.00-22073.41%
GOOGL210917P017700002021-07-07 10:29AM EDT1,770.004.500.007.000.00-2452.42%
GOOGL210917P017750002021-07-12 9:50AM EDT1,775.003.400.007.000.00-11352.11%
GOOGL210917P017800002021-07-07 10:29AM EDT1,780.002.960.007.100.00-52051.90%
GOOGL210917P017850002021-07-07 10:29AM EDT1,785.004.600.007.100.00-1651.59%
GOOGL210917P017900002021-07-23 10:20AM EDT1,790.003.201.754.00-1.60-33.33%83152.25%
GOOGL210917P017950002021-07-23 10:20AM EDT1,795.003.201.754.00-12.40-79.49%91251.93%
GOOGL210917P018000002021-07-23 10:20AM EDT1,800.003.201.853.20-0.70-17.95%323949.83%
GOOGL210917P018050002021-07-23 10:20AM EDT1,805.003.301.854.00-27.10-89.14%2051.29%
GOOGL210917P018100002021-07-07 10:29AM EDT1,810.005.100.305.300.00-1553.41%
GOOGL210917P018150002021-06-21 10:53AM EDT1,815.008.903.604.500.00-11050.75%
GOOGL210917P018200002021-06-01 3:57PM EDT1,820.0013.785.906.800.00-18154.46%
GOOGL210917P018250002021-07-23 12:21PM EDT1,825.004.540.007.40-2.56-36.06%8955.66%
GOOGL210917P018300002021-06-04 2:02PM EDT1,830.0012.763.305.700.00-12650.67%
GOOGL210917P018350002021-07-23 12:04PM EDT1,835.004.570.357.50-2.73-37.40%81255.11%
GOOGL210917P018400002021-07-23 12:03PM EDT1,840.004.140.007.50-5.16-55.48%1312454.76%
GOOGL210917P018500002021-07-23 12:19PM EDT1,850.005.000.357.60-0.73-12.74%1216654.21%
GOOGL210917P018600002021-07-23 12:09PM EDT1,860.004.312.154.50-0.09-2.05%83548.76%
GOOGL210917P018700002021-07-23 12:16PM EDT1,870.004.662.254.60-10.24-68.72%285048.31%
GOOGL210917P018800002021-07-23 12:14PM EDT1,880.004.832.354.70-3.64-42.98%125547.85%
GOOGL210917P018900002021-07-23 12:11PM EDT1,890.004.942.454.80-8.06-62.00%811747.39%
GOOGL210917P019000002021-07-23 12:32PM EDT1,900.004.342.654.90-2.38-35.42%6571646.93%
GOOGL210917P019200002021-06-30 12:54PM EDT1,920.009.230.458.300.00-2412550.36%
GOOGL210917P019400002021-07-23 11:40AM EDT1,940.005.084.105.40-3.22-38.80%659645.21%
GOOGL210917P019600002021-07-20 11:13AM EDT1,960.006.980.558.700.00-148748.14%
GOOGL210917P019800002021-07-23 12:45PM EDT1,980.005.303.505.50-3.60-40.45%7617342.86%
GOOGL210917P020000002021-07-23 2:53PM EDT2,000.005.001.905.50-1.10-18.03%2136841.62%
GOOGL210917P020500002021-07-23 10:51AM EDT2,050.006.674.607.20-2.33-25.89%114840.63%
GOOGL210917P021000002021-07-23 3:15PM EDT2,100.007.205.906.80-2.00-21.74%1319637.07%
GOOGL210917P021500002021-07-23 3:08PM EDT2,150.008.307.308.40-3.30-28.45%4612435.57%
GOOGL210917P022000002021-07-23 3:32PM EDT2,200.0010.009.1010.00-4.05-28.83%18862433.77%
GOOGL210917P022500002021-07-23 3:51PM EDT2,250.0012.0011.3012.30-6.40-34.78%5930332.20%
GOOGL210917P023000002021-07-23 3:44PM EDT2,300.0014.7714.3015.50-7.63-34.06%3529030.81%
GOOGL210917P023500002021-07-23 3:50PM EDT2,350.0018.9618.5019.70-11.94-38.64%10356529.49%
GOOGL210917P024000002021-07-23 3:50PM EDT2,400.0024.3624.1025.30-15.94-39.55%13037428.28%
GOOGL210917P024500002021-07-23 3:47PM EDT2,450.0032.3731.7033.00-20.73-39.04%9229327.27%
GOOGL210917P025000002021-07-23 3:48PM EDT2,500.0042.0041.6043.00-27.70-39.74%7745926.32%
GOOGL210917P025500002021-07-23 3:46PM EDT2,550.0055.7854.7056.40-34.12-37.95%8044225.59%
GOOGL210917P026000002021-07-23 3:48PM EDT2,600.0072.7571.8073.30-41.25-36.18%4717524.94%
GOOGL210917P026500002021-07-23 3:46PM EDT2,650.0094.1192.7094.60-50.28-34.82%145324.48%
GOOGL210917P027000002021-07-23 3:44PM EDT2,700.00119.25117.60120.80-72.75-37.89%18524.26%
GOOGL210917P027500002021-07-08 9:57AM EDT2,750.00284.26142.00150.600.00-21023.96%
GOOGL210917P028000002021-07-23 12:05PM EDT2,800.00202.50176.00187.00-77.10-27.58%212624.45%
GOOGL210917P028500002021-07-23 2:28PM EDT2,850.00220.00216.70223.90+220.00-1024.22%
GOOGL210917P030500002021-07-20 3:26PM EDT3,050.00517.60388.20404.000.00-2227.72%
GOOGL210917P031000002021-03-04 10:53AM EDT3,100.001,083.70967.00977.000.00--1168.69%
GOOGL210917P031500002021-07-01 10:17AM EDT3,150.00709.70484.70502.000.00--431.10%
GOOGL210917P032000002021-03-04 10:53AM EDT3,200.001,182.601,066.001,076.000.00--0175.30%