U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,827.36+4.34 (+0.15%)
Al cierre: 4:00p.m. EDT
2,827.99 +0.63 (+0.02%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL211022C016500002021-10-15 9:51AM EDT1,650.001,172.901,169.201,188.00+78.50+7.17%11160.89%
GOOGL211022C017700002021-10-13 1:17PM EDT1,770.00975.801,049.201,068.100.00--1142.38%
GOOGL211022C018000002021-10-04 9:43AM EDT1,800.00879.321,019.601,038.300.00-12141.43%
GOOGL211022C020400002021-10-04 10:26AM EDT2,040.00609.10779.00797.900.00-10100.71%
GOOGL211022C021500002021-10-01 10:15AM EDT2,150.00544.58669.50688.000.00-3388.94%
GOOGL211022C021800002021-10-04 10:03AM EDT2,180.00481.71639.30658.000.00--184.11%
GOOGL211022C022200002021-10-04 10:01AM EDT2,220.00448.10599.60618.000.00--180.10%
GOOGL211022C023000002021-10-04 12:04PM EDT2,300.00353.81519.90538.000.00-1170.76%
GOOGL211022C023500002021-10-07 12:43PM EDT2,350.00448.95469.50488.000.00--563.06%
GOOGL211022C023700002021-10-15 1:22PM EDT2,370.00453.27449.50468.00-28.67-5.95%2260.55%
GOOGL211022C023800002021-09-20 2:16PM EDT2,380.00378.50439.50458.000.00--159.29%
GOOGL211022C024000002021-10-13 1:16PM EDT2,400.00346.43419.80438.200.00-2258.24%
GOOGL211022C024100002021-10-07 9:52AM EDT2,410.00381.23412.20428.500.00-1162.92%
GOOGL211022C024500002021-09-30 10:08AM EDT2,450.00265.50371.90387.900.00-1155.82%
GOOGL211022C024800002021-10-12 12:33PM EDT2,480.00255.10340.40358.000.00--170.33%
GOOGL211022C025000002021-10-15 3:59PM EDT2,500.00330.00320.20338.40+98.80+42.73%31067.69%
GOOGL211022C025100002021-10-07 9:52AM EDT2,510.00283.49310.70328.700.00-1166.50%
GOOGL211022C025200002021-10-11 1:15PM EDT2,520.00275.33300.10318.600.00-1464.68%
GOOGL211022C025400002021-10-01 10:01AM EDT2,540.00181.70281.00298.600.00-3461.35%
GOOGL211022C025500002021-10-15 3:40PM EDT2,550.00279.43271.10288.40+8.75+3.23%121359.38%
GOOGL211022C025600002021-10-15 3:40PM EDT2,560.00269.53261.50279.00+96.93+56.16%101758.58%
GOOGL211022C025700002021-09-30 9:30AM EDT2,570.00153.66251.80268.500.00--456.19%
GOOGL211022C025800002021-09-30 9:30AM EDT2,580.00144.81241.30258.600.00--754.65%
GOOGL211022C025900002021-10-13 12:48PM EDT2,590.00162.10231.20248.900.00-1353.38%
GOOGL211022C026000002021-10-15 3:41PM EDT2,600.00228.00220.90239.00+69.03+43.42%51651.81%
GOOGL211022C026050002021-09-29 9:31AM EDT2,605.00166.00216.90234.100.00--051.09%
GOOGL211022C026100002021-10-15 1:54PM EDT2,610.00214.01212.60229.20+61.51+40.33%3550.36%
GOOGL211022C026200002021-10-04 3:40PM EDT2,620.0095.82202.00219.300.00-414348.77%
GOOGL211022C026300002021-10-14 12:07PM EDT2,630.00179.82192.60207.500.00-13444.76%
GOOGL211022C026350002021-10-06 1:30PM EDT2,635.00130.00187.60203.000.00-1544.57%
GOOGL211022C026400002021-10-13 2:51PM EDT2,640.00123.89184.80198.000.00-11243.72%
GOOGL211022C026450002021-10-12 12:26PM EDT2,645.00107.80177.90192.600.00-71342.36%
GOOGL211022C026500002021-10-14 3:50PM EDT2,650.00174.06172.50188.000.00-228342.01%
GOOGL211022C026550002021-10-12 9:51AM EDT2,655.00102.90167.90182.800.00-3340.91%
GOOGL211022C026600002021-10-14 10:29AM EDT2,660.00147.90162.70178.000.00-63740.30%
GOOGL211022C026650002021-10-13 10:08AM EDT2,665.0094.90157.70173.000.00-41239.43%
GOOGL211022C026700002021-10-14 12:32PM EDT2,670.00150.80153.80168.000.00-53138.57%
GOOGL211022C026750002021-10-14 9:44AM EDT2,675.00128.48151.80163.500.00-26238.28%
GOOGL211022C026800002021-10-14 3:59PM EDT2,680.00146.00144.50158.500.00-117237.40%
GOOGL211022C026850002021-10-15 11:08AM EDT2,685.00145.00143.10153.50+14.80+11.37%11536.51%
GOOGL211022C026900002021-10-14 12:13PM EDT2,690.00131.80135.70148.500.00-13335.63%
GOOGL211022C026950002021-10-15 3:29PM EDT2,695.00138.30133.90144.00+8.85+6.84%13835.28%
GOOGL211022C027000002021-10-15 3:53PM EDT2,700.00133.28128.20139.00+8.65+6.94%193,79034.38%
GOOGL211022C027050002021-10-14 3:54PM EDT2,705.00124.70120.20134.500.00-144233.98%
GOOGL211022C027100002021-10-15 10:52AM EDT2,710.00111.20116.40129.50-1.25-1.11%16033.06%
GOOGL211022C027150002021-10-15 10:08AM EDT2,715.00115.86113.50124.50+39.76+52.25%41632.14%
GOOGL211022C027200002021-10-15 3:58PM EDT2,720.00114.10108.10120.00+2.20+1.97%1623131.70%
GOOGL211022C027250002021-10-15 3:00PM EDT2,725.00106.13103.30116.10-0.44-0.41%522231.79%
GOOGL211022C027300002021-10-15 3:00PM EDT2,730.00101.48100.20108.00-0.64-0.63%514927.89%
GOOGL211022C027350002021-10-15 2:09PM EDT2,735.0096.5895.70103.40+5.78+6.37%14427.35%
GOOGL211022C027400002021-10-15 3:29PM EDT2,740.0094.7591.0099.00+12.55+15.27%310626.97%
GOOGL211022C027450002021-10-15 3:08PM EDT2,745.0085.2086.4093.90+4.20+5.19%54425.93%
GOOGL211022C027500002021-10-15 3:59PM EDT2,750.0086.0082.3089.00+2.30+2.75%922,52125.05%
GOOGL211022C027550002021-10-15 12:03PM EDT2,755.0073.0577.9085.30-7.95-9.81%33125.20%
GOOGL211022C027600002021-10-15 3:33PM EDT2,760.0075.7273.2080.70-1.48-1.92%5032924.53%
GOOGL211022C027650002021-10-15 3:53PM EDT2,765.0072.3568.8074.50+7.35+11.31%154322.52%
GOOGL211022C027700002021-10-15 3:53PM EDT2,770.0068.1065.2072.00+8.31+13.90%1610723.51%
GOOGL211022C027750002021-10-15 3:51PM EDT2,775.0063.1762.3067.70-1.53-2.36%56426322.97%
GOOGL211022C027800002021-10-15 3:56PM EDT2,780.0061.0055.5063.50+4.00+7.02%2910122.48%
GOOGL211022C027850002021-10-15 3:58PM EDT2,785.0056.5754.2059.80+0.03+0.05%384522.30%
GOOGL211022C027900002021-10-15 3:45PM EDT2,790.0051.1248.7056.00+3.12+6.50%18014621.98%
GOOGL211022C027950002021-10-15 3:47PM EDT2,795.0048.0045.1052.00-0.77-1.58%8917821.47%
GOOGL211022C028000002021-10-15 3:59PM EDT2,800.0044.8543.1046.30-0.51-1.12%1,5413,69719.75%
GOOGL211022C028050002021-10-15 3:54PM EDT2,805.0041.4837.5043.70-1.52-3.53%879520.09%
GOOGL211022C028100002021-10-15 3:59PM EDT2,810.0037.8536.2040.00-1.22-3.12%14324919.61%
GOOGL211022C028150002021-10-15 3:54PM EDT2,815.0035.0030.9036.90-1.20-3.31%525219.45%
GOOGL211022C028200002021-10-15 3:59PM EDT2,820.0031.4029.9032.50-1.46-4.44%47434618.38%
GOOGL211022C028250002021-10-15 3:59PM EDT2,825.0027.5027.1030.00-3.60-11.58%34119718.45%
GOOGL211022C028300002021-10-15 3:59PM EDT2,830.0025.5122.0027.20-2.89-10.18%49218818.24%
GOOGL211022C028350002021-10-15 3:59PM EDT2,835.0022.8522.3026.40-2.95-11.43%2085919.22%
GOOGL211022C028400002021-10-15 3:59PM EDT2,840.0020.4020.1022.00-3.00-12.82%73216717.80%
GOOGL211022C028450002021-10-15 3:59PM EDT2,845.0018.2017.8018.60-2.68-12.84%956316.91%
GOOGL211022C028500002021-10-15 3:59PM EDT2,850.0016.0016.0016.30-2.50-13.51%2,1231,03416.62%
GOOGL211022C028550002021-10-15 3:59PM EDT2,855.0013.7013.5014.70-2.80-16.97%9824516.71%
GOOGL211022C028600002021-10-15 3:59PM EDT2,860.0012.3711.7012.90-2.63-17.53%25051916.57%
GOOGL211022C028650002021-10-15 3:59PM EDT2,865.0011.0010.5011.20-2.68-19.59%10010816.38%
GOOGL211022C028700002021-10-15 3:59PM EDT2,870.009.399.009.90-2.70-22.33%2,8972,17216.40%
GOOGL211022C028750002021-10-15 3:59PM EDT2,875.008.348.208.70-2.60-23.77%22022416.39%
GOOGL211022C028800002021-10-15 3:59PM EDT2,880.007.407.107.50-2.40-24.49%85216116.29%
GOOGL211022C028850002021-10-15 3:59PM EDT2,885.006.305.806.70-2.50-28.41%1888216.45%
GOOGL211022C028900002021-10-15 3:59PM EDT2,890.005.585.105.90-2.17-28.00%16525616.52%
GOOGL211022C028950002021-10-15 3:59PM EDT2,895.004.904.705.10-1.92-28.15%1288716.50%
GOOGL211022C029000002021-10-15 3:59PM EDT2,900.004.003.904.10-2.20-35.48%1,7394,41816.14%
GOOGL211022C029050002021-10-15 3:34PM EDT2,905.003.153.203.90-2.30-42.20%444616.65%
GOOGL211022C029100002021-10-15 3:55PM EDT2,910.003.053.103.40-1.95-39.00%1746016.72%
GOOGL211022C029150002021-10-15 3:29PM EDT2,915.002.502.453.10-1.90-43.18%295017.00%
GOOGL211022C029200002021-10-15 3:58PM EDT2,920.002.452.152.70-1.35-35.53%11119817.08%
GOOGL211022C029250002021-10-15 3:59PM EDT2,925.002.252.002.40-1.21-34.97%6631517.24%
GOOGL211022C029300002021-10-15 3:58PM EDT2,930.002.031.702.20-1.15-36.16%9711117.53%
GOOGL211022C029350002021-10-15 3:37PM EDT2,935.001.571.501.95-0.81-34.03%122217.69%
GOOGL211022C029400002021-10-15 3:59PM EDT2,940.001.701.351.65-0.90-34.62%1,2831,09917.66%
GOOGL211022C029450002021-10-15 2:52PM EDT2,945.001.151.201.65-1.20-51.06%63118.26%
GOOGL211022C029500002021-10-15 3:58PM EDT2,950.001.351.051.50-0.75-35.71%9621418.50%
GOOGL211022C029550002021-10-15 3:53PM EDT2,955.001.100.951.40-0.70-38.89%81918.82%
GOOGL211022C029600002021-10-15 3:58PM EDT2,960.001.130.851.30-0.72-38.92%927419.13%
GOOGL211022C029650002021-10-15 3:31PM EDT2,965.000.960.801.20-0.52-35.14%2419.40%
GOOGL211022C029700002021-10-15 3:44PM EDT2,970.000.850.751.10-0.45-34.62%7713919.65%
GOOGL211022C029750002021-10-15 3:58PM EDT2,975.000.850.651.05-0.53-38.41%39820.03%
GOOGL211022C029800002021-10-15 3:59PM EDT2,980.000.800.600.80-0.25-23.81%748019.64%
GOOGL211022C029900002021-10-15 1:42PM EDT2,990.000.750.500.85-0.33-30.56%47320.88%
GOOGL211022C030000002021-10-15 3:59PM EDT3,000.000.700.600.75-0.25-26.32%1342,46621.47%
GOOGL211022C030100002021-10-15 3:58PM EDT3,010.000.550.350.75-0.14-20.29%214722.49%
GOOGL211022C030200002021-10-15 3:51PM EDT3,020.000.500.300.70-0.20-28.57%16323.23%
GOOGL211022C030300002021-10-15 3:58PM EDT3,030.000.400.300.65-0.15-27.27%1616023.94%
GOOGL211022C030400002021-10-15 11:47AM EDT3,040.000.500.150.65-0.04-7.41%15524.90%
GOOGL211022C030500002021-10-15 10:57AM EDT3,050.000.500.100.600.00-75425.56%
GOOGL211022C030600002021-10-15 11:07AM EDT3,060.000.550.000.60+0.05+10.00%13026.50%
GOOGL211022C030700002021-10-15 12:40PM EDT3,070.000.300.000.50-0.18-37.50%16926.75%
GOOGL211022C030800002021-10-15 3:58PM EDT3,080.000.400.100.50-0.10-20.00%21927.66%
GOOGL211022C030900002021-10-05 2:21PM EDT3,090.001.000.000.500.00-11128.55%
GOOGL211022C031000002021-10-15 3:56PM EDT3,100.000.200.000.55-0.10-33.33%611829.82%
GOOGL211022C031100002021-10-14 1:24PM EDT3,110.000.250.002.150.00-243637.94%
GOOGL211022C031200002021-10-14 1:35PM EDT3,120.000.250.002.150.00-86138.98%
GOOGL211022C031300002021-10-15 12:21PM EDT3,130.000.250.202.05-9.73-97.49%11039.67%
GOOGL211022C031400002021-10-14 10:06AM EDT3,140.000.230.001.950.00-11340.34%
GOOGL211022C031500002021-10-14 12:39PM EDT3,150.000.290.002.050.00-84441.69%
GOOGL211022C031600002021-10-04 12:21PM EDT3,160.000.430.002.100.00-1242.87%
GOOGL211022C031700002021-10-08 3:09PM EDT3,170.000.450.002.100.00-12243.87%
GOOGL211022C031800002021-10-07 11:15AM EDT3,180.000.590.002.050.00-11644.67%
GOOGL211022C031900002021-10-05 10:03AM EDT3,190.000.500.002.050.00--445.65%
GOOGL211022C032000002021-10-08 11:09AM EDT3,200.000.550.000.500.00-16538.04%
GOOGL211022C032500002021-10-11 9:30AM EDT3,250.000.350.002.000.00-1551.18%
GOOGL211022C033000002021-10-15 9:38AM EDT3,300.000.130.001.95+0.08+160.00%2950.23%
GOOGL211022C033500002021-10-15 11:08AM EDT3,350.000.150.001.95+0.10+200.00%13254.38%
GOOGL211022C034000002021-10-15 1:27PM EDT3,400.000.090.001.95+0.04+80.00%12458.42%
GOOGL211022C037000002021-09-30 10:03AM EDT3,700.000.050.000.050.00--2057.62%
GOOGL211022C037500002021-10-05 9:47AM EDT3,750.000.050.000.050.00--2060.16%
GOOGL211022C038000002021-10-04 9:43AM EDT3,800.000.050.000.050.00-104062.89%
GOOGL211022C038500002021-10-04 9:43AM EDT3,850.000.050.000.050.00-103065.23%
GOOGL211022C039000002021-10-15 11:14AM EDT3,900.000.300.000.05+0.25+500.00%23067.97%
GOOGL211022C039500002021-10-15 10:52AM EDT3,950.000.050.000.050.00-54570.31%
GOOGL211022C040000002021-10-15 11:00AM EDT4,000.000.050.000.05-0.05-50.00%291172.66%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL211022P016200002021-10-08 1:30PM EDT1,620.000.050.000.050.00-1111116.41%
GOOGL211022P016400002021-10-07 11:38AM EDT1,640.000.050.000.050.00--1114.06%
GOOGL211022P017500002021-09-22 11:17AM EDT1,750.001.000.000.050.00--1101.56%
GOOGL211022P017600002021-10-04 12:31PM EDT1,760.000.500.001.900.00--2138.79%
GOOGL211022P017800002021-10-04 11:28AM EDT1,780.000.500.001.900.00--2135.79%
GOOGL211022P018000002021-10-01 9:50AM EDT1,800.000.550.001.900.00-11132.79%
GOOGL211022P019000002021-10-04 3:23PM EDT1,900.001.300.000.050.00--184.77%
GOOGL211022P019300002021-10-06 10:52AM EDT1,930.000.410.000.050.00-3381.64%
GOOGL211022P019400002021-09-22 9:30AM EDT1,940.002.200.000.050.00--180.47%
GOOGL211022P019800002021-09-20 11:43AM EDT1,980.003.200.000.050.00--176.56%
GOOGL211022P020000002021-10-14 11:28AM EDT2,000.000.050.000.050.00-21674.61%
GOOGL211022P020100002021-09-22 10:38AM EDT2,010.002.650.001.900.00--2103.08%
GOOGL211022P020200002021-10-12 3:32PM EDT2,020.000.14-0.100.00--180.76%
GOOGL211022P020500002021-10-12 3:43PM EDT2,050.000.100.000.100.00-2373.24%
GOOGL211022P020600002021-10-12 3:42PM EDT2,060.000.10-0.100.00--176.37%
GOOGL211022P020700002021-10-12 3:31PM EDT2,070.000.100.000.100.00-4971.09%
GOOGL211022P020900002021-10-12 3:32PM EDT2,090.000.19-1.900.00--1101.34%
GOOGL211022P021000002021-10-08 2:27PM EDT2,100.000.300.000.100.00-12567.97%
GOOGL211022P021100002021-09-29 11:51AM EDT2,110.002.160.001.900.00--1089.82%
GOOGL211022P021300002021-10-06 10:52AM EDT2,130.001.180.001.900.00-1187.23%
GOOGL211022P021400002021-09-20 3:08PM EDT2,140.007.380.001.950.00--486.23%
GOOGL211022P021500002021-09-29 11:36AM EDT2,150.003.300.001.950.00--884.94%
GOOGL211022P021600002021-10-04 2:28PM EDT2,160.003.270.001.950.00-2883.64%
GOOGL211022P021700002021-10-12 10:57AM EDT2,170.000.30-1.950.00--490.55%
GOOGL211022P021800002021-09-30 2:41PM EDT2,180.002.650.001.950.00-202581.10%
GOOGL211022P022000002021-10-05 10:00AM EDT2,200.002.530.001.950.00-1478.56%
GOOGL211022P022100002021-09-20 12:01AM EDT2,210.003.560.001.950.00---77.30%
GOOGL211022P022200002021-10-12 9:40AM EDT2,220.000.05-1.900.00--283.40%
GOOGL211022P022300002021-10-08 11:00AM EDT2,230.000.810.001.900.00-1074.54%
GOOGL211022P022400002021-10-12 2:18PM EDT2,240.000.690.001.900.00-1273.29%
GOOGL211022P022500002021-10-15 10:12AM EDT2,250.000.20-1.90-0.33-62.26%91279.36%
GOOGL211022P022700002021-10-14 1:39PM EDT2,270.000.200.001.900.00-81269.58%
GOOGL211022P022800002021-10-11 10:52AM EDT2,280.000.430.001.900.00-1668.34%
GOOGL211022P022900002021-09-30 2:51PM EDT2,290.006.200.001.900.00--367.11%
GOOGL211022P023000002021-10-15 1:31PM EDT2,300.000.050.001.90-0.20-80.00%146865.89%
GOOGL211022P023100002021-10-14 1:37PM EDT2,310.000.250.001.900.00-101264.67%
GOOGL211022P023200002021-10-14 1:37PM EDT2,320.000.300.001.900.00-101763.45%
GOOGL211022P023300002021-10-08 11:25AM EDT2,330.001.100.001.900.00-157362.23%
GOOGL211022P023400002021-10-15 1:41PM EDT2,340.000.200.001.95-0.61-75.31%33361.23%
GOOGL211022P023500002021-10-14 3:54PM EDT2,350.000.230.001.950.00-92060.02%
GOOGL211022P023600002021-10-15 10:14AM EDT2,360.000.200.001.950.00-126158.81%
GOOGL211022P023700002021-10-14 3:53PM EDT2,370.000.200.001.950.00-43657.61%
GOOGL211022P023800002021-10-14 3:54PM EDT2,380.000.300.001.600.00-63954.92%
GOOGL211022P023900002021-10-15 11:11AM EDT2,390.000.340.002.00+0.09+36.00%27055.40%
GOOGL211022P024000002021-10-15 1:34PM EDT2,400.000.450.000.50+0.09+25.00%1822849.51%
GOOGL211022P024100002021-10-15 1:34PM EDT2,410.000.500.202.05+0.12+31.58%56253.88%
GOOGL211022P024200002021-10-14 9:54AM EDT2,420.000.500.002.050.00-217951.98%
GOOGL211022P024300002021-10-14 2:19PM EDT2,430.000.370.002.100.00-85650.95%
GOOGL211022P024400002021-10-15 12:16PM EDT2,440.000.530.002.10-0.08-13.11%215255.36%
GOOGL211022P024500002021-10-15 3:59PM EDT2,450.000.310.001.40-0.19-38.00%4537350.66%
GOOGL211022P024600002021-10-15 3:59PM EDT2,460.000.360.001.40-0.20-35.71%126749.43%
GOOGL211022P024700002021-10-15 2:27PM EDT2,470.000.430.002.20-0.21-32.81%36451.86%
GOOGL211022P024800002021-10-14 1:45PM EDT2,480.000.670.100.750.00-17942.87%
GOOGL211022P024900002021-10-15 11:04AM EDT2,490.000.370.150.70-0.29-43.94%214441.32%
GOOGL211022P025000002021-10-15 3:49PM EDT2,500.000.520.200.75-0.27-34.18%1221540.56%
GOOGL211022P025100002021-10-15 1:53PM EDT2,510.000.600.250.85-0.20-25.00%213140.13%
GOOGL211022P025200002021-10-15 2:55PM EDT2,520.000.610.500.85-0.21-25.61%68638.97%
GOOGL211022P025300002021-10-15 2:06PM EDT2,530.000.700.350.90-0.25-26.32%97538.12%
GOOGL211022P025400002021-10-15 2:28PM EDT2,540.000.750.400.90-0.32-29.91%17836.95%
GOOGL211022P025500002021-10-15 3:59PM EDT2,550.000.800.500.95-0.37-31.62%1617236.07%
GOOGL211022P025600002021-10-15 2:52PM EDT2,560.000.850.551.00-0.50-37.04%4614035.17%
GOOGL211022P025700002021-10-15 3:47PM EDT2,570.001.000.651.05-0.33-24.81%5018234.25%
GOOGL211022P025800002021-10-15 3:46PM EDT2,580.000.950.701.15-0.51-34.93%6242933.54%
GOOGL211022P025900002021-10-15 3:46PM EDT2,590.001.050.801.20-0.49-31.82%6217232.56%
GOOGL211022P026000002021-10-15 3:57PM EDT2,600.001.000.851.25-0.73-42.20%12335331.56%
GOOGL211022P026050002021-10-15 11:57AM EDT2,605.001.340.901.30-0.35-20.71%711031.16%
GOOGL211022P026100002021-10-15 2:37PM EDT2,610.001.201.001.35-0.58-32.58%3211330.74%
GOOGL211022P026150002021-10-15 3:32PM EDT2,615.001.101.001.40-0.84-43.30%5726830.32%
GOOGL211022P026200002021-10-15 3:49PM EDT2,620.001.301.051.45-0.77-37.20%1081,21029.88%
GOOGL211022P026250002021-10-15 3:32PM EDT2,625.001.201.101.55-0.97-44.70%5721329.61%
GOOGL211022P026300002021-10-15 1:03PM EDT2,630.001.581.151.60-0.59-27.19%3013129.14%
GOOGL211022P026350002021-10-15 3:07PM EDT2,635.001.451.251.65-0.98-40.33%1427428.68%
GOOGL211022P026400002021-10-15 3:58PM EDT2,640.001.491.301.70-0.91-37.92%10329528.20%
GOOGL211022P026450002021-10-15 2:54PM EDT2,645.001.571.351.80-0.93-37.20%87527.86%
GOOGL211022P026500002021-10-15 3:59PM EDT2,650.001.601.451.85-1.24-43.66%21642427.36%
GOOGL211022P026550002021-10-15 3:49PM EDT2,655.001.861.551.95-1.15-38.21%2234026.98%
GOOGL211022P026600002021-10-15 2:17PM EDT2,660.001.951.602.05-1.20-38.10%1618226.59%
GOOGL211022P026650002021-10-14 3:08PM EDT2,665.001.941.702.15-1.31-40.31%33726.18%
GOOGL211022P026700002021-10-15 2:55PM EDT2,670.001.981.852.30-1.62-45.00%12810825.88%
GOOGL211022P026750002021-10-15 3:53PM EDT2,675.002.051.352.40-1.52-42.58%189225.43%
GOOGL211022P026800002021-10-15 3:59PM EDT2,680.002.502.052.55-0.90-26.47%306625.08%
GOOGL211022P026850002021-10-15 2:45PM EDT2,685.002.552.202.65-1.10-30.14%117924.60%
GOOGL211022P026900002021-10-15 3:36PM EDT2,690.002.492.352.85-1.78-41.69%6426324.31%
GOOGL211022P026950002021-10-15 3:32PM EDT2,695.002.792.503.10-1.94-41.01%938724.07%
GOOGL211022P027000002021-10-15 3:59PM EDT2,700.003.152.703.10-1.95-38.24%36539323.36%
GOOGL211022P027050002021-10-15 1:27PM EDT2,705.003.552.903.50-1.86-34.38%2412823.33%
GOOGL211022P027100002021-10-15 3:42PM EDT2,710.003.103.103.80-2.10-40.38%6611823.07%
GOOGL211022P027150002021-10-15 3:04PM EDT2,715.003.673.404.00-2.63-41.75%2011722.62%
GOOGL211022P027200002021-10-15 3:59PM EDT2,720.003.933.704.30-2.77-41.34%18314322.30%
GOOGL211022P027250002021-10-15 3:59PM EDT2,725.004.184.004.60-2.32-35.69%12922321.94%
GOOGL211022P027300002021-10-15 3:47PM EDT2,730.004.534.305.00-2.37-34.35%15415221.68%
GOOGL211022P027350002021-10-15 3:59PM EDT2,735.005.124.705.40-2.90-36.16%257821.37%
GOOGL211022P027400002021-10-15 3:59PM EDT2,740.005.455.105.80-3.18-36.85%10712221.02%
GOOGL211022P027450002021-10-15 3:53PM EDT2,745.005.555.606.30-3.55-39.01%845720.74%
GOOGL211022P027500002021-10-15 3:59PM EDT2,750.006.406.106.80-4.10-39.05%38421920.41%
GOOGL211022P027550002021-10-15 3:37PM EDT2,755.006.706.707.40-3.70-35.58%129820.14%
GOOGL211022P027600002021-10-15 3:49PM EDT2,760.007.387.308.00-4.42-37.46%15713919.81%
GOOGL211022P027650002021-10-15 3:41PM EDT2,765.008.307.908.80-5.65-40.50%375019.62%
GOOGL211022P027700002021-10-15 3:58PM EDT2,770.008.808.709.60-4.90-35.77%816819.36%
GOOGL211022P027750002021-10-15 3:58PM EDT2,775.009.609.5010.50-5.30-35.57%1264819.13%
GOOGL211022P027800002021-10-15 3:53PM EDT2,780.0010.208.5011.70-5.80-36.25%6515919.07%
GOOGL211022P027850002021-10-15 3:54PM EDT2,785.0011.1011.4012.40-7.30-39.67%9016518.55%
GOOGL211022P027900002021-10-15 3:59PM EDT2,790.0012.8012.5013.60-6.26-32.84%949618.35%
GOOGL211022P027950002021-10-15 3:52PM EDT2,795.0013.6012.4015.00-7.10-34.30%788718.21%
GOOGL211022P028000002021-10-15 3:59PM EDT2,800.0015.4015.0017.20-7.52-32.81%61921218.55%
GOOGL211022P028050002021-10-15 3:53PM EDT2,805.0016.1016.2017.80-7.90-32.92%316017.71%
GOOGL211022P028100002021-10-15 3:59PM EDT2,810.0018.5717.9019.30-8.23-30.71%7136317.40%
GOOGL211022P028150002021-10-15 3:59PM EDT2,815.0020.3218.2023.10-7.33-26.51%16947118.52%
GOOGL211022P028200002021-10-15 3:57PM EDT2,820.0021.7019.8025.00-8.53-28.22%1948718.29%
GOOGL211022P028250002021-10-15 3:58PM EDT2,825.0023.5821.5026.00-8.82-27.22%1638617.40%
GOOGL211022P028300002021-10-15 3:58PM EDT2,830.0025.7025.0029.40-8.90-25.72%819117.96%
GOOGL211022P028350002021-10-15 3:45PM EDT2,835.0028.9027.3031.80-8.40-22.52%664017.78%
GOOGL211022P028400002021-10-15 3:56PM EDT2,840.0030.1129.5034.40-9.39-23.77%9431317.65%
GOOGL211022P028450002021-10-15 3:20PM EDT2,845.0034.6031.3037.20-8.31-19.37%81917.54%
GOOGL211022P028500002021-10-15 3:54PM EDT2,850.0035.7334.2040.20-10.27-22.33%10931617.48%
GOOGL211022P028550002021-10-15 3:45PM EDT2,855.0040.2037.4044.00-25.70-39.00%91117.87%
GOOGL211022P028600002021-10-15 3:42PM EDT2,860.0043.5039.1047.90-15.70-26.52%101518.25%
GOOGL211022P028650002021-10-15 2:52PM EDT2,865.0048.5142.6050.80-4.77-8.95%52817.84%
GOOGL211022P028700002021-10-15 3:30PM EDT2,870.0048.6847.9055.20-13.57-21.80%83418.45%
GOOGL211022P028750002021-10-14 1:15PM EDT2,875.0067.5051.2058.500.00-83618.15%
GOOGL211022P028800002021-10-15 3:52PM EDT2,880.0057.0054.2063.50-30.50-34.86%7519.13%
GOOGL211022P028850002021-10-14 11:58AM EDT2,885.0081.4060.4067.500.00-2219.25%
GOOGL211022P028900002021-10-15 12:30PM EDT2,890.0075.9762.8070.90-2.28-2.91%4818.76%
GOOGL211022P028950002021-10-11 11:50AM EDT2,895.0098.2068.6075.300.00-1319.08%
GOOGL211022P029000002021-10-15 3:52PM EDT2,900.0074.3071.3079.30-23.13-23.74%91218.95%
GOOGL211022P029050002021-09-17 10:08AM EDT2,905.00101.4077.4084.800.00-1220.27%
GOOGL211022P029100002021-10-13 12:34PM EDT2,910.00165.8082.3089.500.00-1520.78%
GOOGL211022P029150002021-10-12 1:26PM EDT2,915.00196.6585.3094.000.00-2421.05%
GOOGL211022P029200002021-10-15 1:13PM EDT2,920.00100.0090.3098.50-1.80-1.77%1421.26%
GOOGL211022P029250002021-10-15 11:11AM EDT2,925.0099.0094.50103.50-97.38-49.59%3422.03%
GOOGL211022P029300002021-09-02 9:30AM EDT2,930.00106.80199.00212.300.00--493.59%
GOOGL211022P029500002021-10-15 1:32PM EDT2,950.00125.95115.80130.50-113.16-47.33%1328.12%
GOOGL211022P029650002021-10-11 12:19PM EDT2,965.00164.26130.20145.500.00-1130.37%
GOOGL211022P030000002021-10-11 12:19PM EDT3,000.00198.33164.90179.700.00-3534.35%
GOOGL211022P030400002021-09-02 9:30AM EDT3,040.00180.60304.00319.100.00--1115.08%
GOOGL211022P030500002021-09-02 9:30AM EDT3,050.00187.70313.60328.900.00--1116.90%
GOOGL211022P030600002021-10-15 10:59AM EDT3,060.00242.40222.60240.90-3.20-1.30%1744.10%
GOOGL211022P031000002021-10-15 10:15AM EDT3,100.00280.90264.70281.10-11.50-3.93%1449.56%
GOOGL211022P031500002021-10-15 10:27AM EDT3,150.00330.10313.70331.50-11.00-3.22%1356.41%
GOOGL211022P031600002021-09-29 9:44AM EDT3,160.00441.00322.80341.500.00--057.63%
GOOGL211022P031800002021-10-11 9:52AM EDT3,180.00376.40344.10361.000.00-1159.21%
GOOGL211022P032000002021-10-15 10:14AM EDT3,200.00378.60362.70380.60-105.67-21.82%1060.86%
GOOGL211022P032500002021-10-04 9:43AM EDT3,250.00567.01413.10431.500.00-1068.19%
GOOGL211022P035000002021-10-12 10:52AM EDT3,500.00771.90663.00681.500.00---94.47%
GOOGL211022P036500002021-10-12 9:43AM EDT3,650.00894.75812.70831.500.00---108.62%