U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,837.72+2.34 (+0.08%)
Al cierre: 4:00p.m. EDT
2,774.89 -62.83 (-2.21%)
Fuera de horario: 07:19PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL211029C016000002021-10-21 9:31AM EDT1,600.001,229.901,229.501,244.30+106.90+9.52%11189.87%
GOOGL211029C016700002021-09-29 9:40AM EDT1,670.001,053.201,159.501,174.300.00--1177.30%
GOOGL211029C017000002021-09-22 2:04PM EDT1,700.001,113.201,129.501,144.300.00--1172.06%
GOOGL211029C020300002021-10-15 10:59AM EDT2,030.00787.68799.60814.300.00-31119.24%
GOOGL211029C022200002021-09-22 10:32AM EDT2,220.00586.20609.60624.400.00--292.12%
GOOGL211029C022600002021-10-06 9:54AM EDT2,260.00451.80569.60584.400.00-2286.54%
GOOGL211029C023000002021-10-18 2:27AM EDT2,300.00529.30530.00544.500.00--581.26%
GOOGL211029C023300002021-10-05 1:02PM EDT2,330.00413.45499.70514.600.00--177.37%
GOOGL211029C023500002021-10-18 2:33PM EDT2,350.00495.30479.00494.700.00-1274.86%
GOOGL211029C023600002021-10-18 2:27AM EDT2,360.00452.90469.60484.700.00--173.49%
GOOGL211029C023900002021-10-07 10:00AM EDT2,390.00411.35440.00454.900.00-1169.82%
GOOGL211029C024000002021-10-20 10:58AM EDT2,400.00442.00429.20445.000.00-11268.66%
GOOGL211029C024200002021-09-20 10:02AM EDT2,420.00355.94409.60425.200.00-1066.32%
GOOGL211029C024300002021-09-20 10:02AM EDT2,430.00346.94400.40415.300.00-1065.14%
GOOGL211029C024500002021-10-06 1:39PM EDT2,450.00314.00380.30395.500.00-2062.77%
GOOGL211029C024600002021-10-19 11:30AM EDT2,460.00401.70370.70385.700.00-1161.75%
GOOGL211029C024700002021-10-06 10:25AM EDT2,470.00297.10360.50375.800.00-1160.55%
GOOGL211029C024900002021-10-18 2:27AM EDT2,490.00338.30341.20356.100.00--158.29%
GOOGL211029C025000002021-10-20 1:35PM EDT2,500.00336.28331.40346.300.00-312857.22%
GOOGL211029C025200002021-10-15 9:32AM EDT2,520.00307.90311.80326.700.00-2255.05%
GOOGL211029C025300002021-10-20 1:35PM EDT2,530.00306.83302.00317.000.00-3854.09%
GOOGL211029C025400002021-10-06 10:51AM EDT2,540.00228.34292.30307.200.00-1552.96%
GOOGL211029C025500002021-10-19 10:08AM EDT2,550.00317.40282.50297.500.00-1751.97%
GOOGL211029C025600002021-10-19 2:56PM EDT2,560.00301.50272.80287.800.00-4050.94%
GOOGL211029C025700002021-10-19 2:56PM EDT2,570.00293.06263.50278.200.00-4150.03%
GOOGL211029C025800002021-10-19 2:55PM EDT2,580.00284.70253.80268.600.00-6849.09%
GOOGL211029C025900002021-10-12 1:29PM EDT2,590.00168.86244.20259.000.00-101548.11%
GOOGL211029C026000002021-10-15 3:49PM EDT2,600.00236.08234.70250.000.00-26047.81%
GOOGL211029C026100002021-10-19 2:54PM EDT2,610.00255.08225.60240.600.00-4546.98%
GOOGL211029C026200002021-10-19 3:23PM EDT2,620.00247.38218.10230.100.00-47244.91%
GOOGL211029C026250002021-10-04 10:20AM EDT2,625.00110.70215.80225.400.00--144.48%
GOOGL211029C026300002021-10-19 3:24PM EDT2,630.00237.35209.50220.800.00-3544.14%
GOOGL211029C026350002021-10-04 3:22PM EDT2,635.00111.50202.20216.700.00--344.31%
GOOGL211029C026400002021-10-19 3:25PM EDT2,640.00227.68198.10212.100.00-21143.94%
GOOGL211029C026450002021-10-21 10:30AM EDT2,645.00201.00195.20207.60-18.30-8.34%11143.65%
GOOGL211029C026500002021-10-15 1:25PM EDT2,650.00190.00190.80203.100.00-12843.34%
GOOGL211029C026550002021-10-05 10:31AM EDT2,655.00157.90186.70198.600.00-1743.01%
GOOGL211029C026600002021-10-05 10:47AM EDT2,660.00125.00182.30194.200.00-19642.76%
GOOGL211029C026650002021-10-04 10:08AM EDT2,665.0093.10177.90189.800.00-6342.49%
GOOGL211029C026700002021-10-05 9:40AM EDT2,670.00105.00173.50185.900.00-4442.64%
GOOGL211029C026750002021-10-18 3:52PM EDT2,675.00189.97171.90180.800.00-11241.72%
GOOGL211029C026800002021-10-21 9:47AM EDT2,680.00164.10164.10176.40+57.85+54.45%111741.39%
GOOGL211029C026850002021-10-08 9:35AM EDT2,685.00150.55160.00172.000.00-101641.05%
GOOGL211029C026900002021-10-12 3:24PM EDT2,690.00105.00156.30167.700.00-241040.77%
GOOGL211029C026950002021-10-18 11:31AM EDT2,695.00161.50152.20163.400.00-1640.47%
GOOGL211029C027000002021-10-21 3:44PM EDT2,700.00149.79147.50159.20-21.76-12.68%57140.23%
GOOGL211029C027050002021-10-18 10:31AM EDT2,705.00156.30143.90157.000.00-1641.49%
GOOGL211029C027100002021-10-19 1:43PM EDT2,710.00168.42139.40150.800.00-142139.67%
GOOGL211029C027150002021-10-21 12:26PM EDT2,715.00128.74138.80146.80-23.36-15.36%2939.51%
GOOGL211029C027200002021-10-20 1:02PM EDT2,720.00134.80132.00139.900.00-13937.18%
GOOGL211029C027250002021-10-18 10:09AM EDT2,725.00139.60128.10136.000.00-11737.08%
GOOGL211029C027300002021-10-21 3:04PM EDT2,730.00121.48124.30134.90-5.02-3.97%16438.93%
GOOGL211029C027350002021-10-21 3:04PM EDT2,735.00117.78118.70128.30-5.22-4.24%14636.85%
GOOGL211029C027400002021-10-21 3:55PM EDT2,740.00121.60115.60124.60-0.40-0.33%34236.79%
GOOGL211029C027450002021-10-21 12:00PM EDT2,745.00107.00111.90121.00-2.43-2.22%141336.77%
GOOGL211029C027500002021-10-21 3:44PM EDT2,750.00111.77107.50117.30-1.73-1.52%3711736.64%
GOOGL211029C027550002021-10-21 3:03PM EDT2,755.00104.40104.00113.80-10.60-9.22%84336.61%
GOOGL211029C027600002021-10-21 12:55PM EDT2,760.0097.85101.70110.30-26.12-21.07%145536.55%
GOOGL211029C027650002021-10-21 12:55PM EDT2,765.0094.60103.30106.90-20.20-17.60%92036.52%
GOOGL211029C027700002021-10-21 3:29PM EDT2,770.00100.0097.00103.60+0.50+0.50%98836.52%
GOOGL211029C027750002021-10-21 2:20PM EDT2,775.0087.4194.90102.50-24.74-22.06%22237.82%
GOOGL211029C027800002021-10-21 10:08AM EDT2,780.0096.0191.7099.30+2.53+2.71%34937.79%
GOOGL211029C027850002021-10-21 3:35PM EDT2,785.0087.4288.6096.10+2.02+2.37%13637.73%
GOOGL211029C027900002021-10-21 3:35PM EDT2,790.0084.4785.5093.10-2.86-3.27%166237.75%
GOOGL211029C027950002021-10-21 11:20AM EDT2,795.0078.5581.8088.00-0.02-0.03%103736.50%
GOOGL211029C028000002021-10-21 3:55PM EDT2,800.0082.8478.6084.50+3.81+4.82%26235136.18%
GOOGL211029C028050002021-10-21 3:10PM EDT2,805.0075.8076.6081.70-19.85-20.75%13036.22%
GOOGL211029C028100002021-10-21 3:16PM EDT2,810.0074.3072.5078.90-2.65-3.44%75836.23%
GOOGL211029C028150002021-10-21 2:31PM EDT2,815.0067.3570.5076.10-6.76-9.12%22936.21%
GOOGL211029C028200002021-10-21 3:50PM EDT2,820.0070.7071.0072.70+1.20+1.73%14912535.81%
GOOGL211029C028250002021-10-21 3:59PM EDT2,825.0069.5065.1071.40+0.62+0.90%1695736.56%
GOOGL211029C028300002021-10-21 3:56PM EDT2,830.0066.3862.6068.40+4.38+7.06%18514236.32%
GOOGL211029C028350002021-10-21 3:59PM EDT2,835.0064.5061.0065.90+3.62+5.95%714636.32%
GOOGL211029C028400002021-10-21 3:59PM EDT2,840.0061.5059.3062.50+3.02+5.16%44223235.78%
GOOGL211029C028450002021-10-21 3:49PM EDT2,845.0057.2757.1061.60+0.07+0.12%8712236.62%
GOOGL211029C028500002021-10-21 3:59PM EDT2,850.0057.5056.5058.00+3.20+5.89%36972135.90%
GOOGL211029C028550002021-10-21 3:59PM EDT2,855.0054.6752.8057.00+1.91+3.62%398436.61%
GOOGL211029C028600002021-10-21 3:53PM EDT2,860.0052.4050.4054.80+2.53+5.07%13720436.61%
GOOGL211029C028650002021-10-21 3:05PM EDT2,865.0049.5048.3052.60+1.77+3.71%227036.58%
GOOGL211029C028700002021-10-21 3:59PM EDT2,870.0048.5044.0050.50+4.00+8.99%9719936.57%
GOOGL211029C028750002021-10-21 3:54PM EDT2,875.0046.2042.1047.80+2.46+5.62%3919236.18%
GOOGL211029C028800002021-10-21 3:50PM EDT2,880.0044.0040.6047.90+3.05+7.45%4423437.37%
GOOGL211029C028850002021-10-21 3:58PM EDT2,885.0042.5041.5043.80+2.00+4.94%357836.10%
GOOGL211029C028900002021-10-21 3:44PM EDT2,890.0039.4039.6041.80+0.63+1.62%52644936.01%
GOOGL211029C028950002021-10-21 2:24PM EDT2,895.0033.6037.8039.50-3.66-9.82%95035.71%
GOOGL211029C029000002021-10-21 3:59PM EDT2,900.0037.4936.3038.00+2.49+7.11%40074235.84%
GOOGL211029C029050002021-10-21 3:58PM EDT2,905.0035.5334.7036.50+1.30+3.80%335735.94%
GOOGL211029C029100002021-10-21 3:46PM EDT2,910.0032.7533.1034.50+0.33+1.02%2933335.71%
GOOGL211029C029150002021-10-21 3:56PM EDT2,915.0032.2031.5033.30+2.86+9.75%73635.93%
GOOGL211029C029200002021-10-21 3:44PM EDT2,920.0029.9330.0031.80+1.43+5.02%4216335.94%
GOOGL211029C029250002021-10-21 3:56PM EDT2,925.0029.9028.6030.40+3.17+11.86%1111035.97%
GOOGL211029C029300002021-10-21 3:24PM EDT2,930.0027.9727.3029.10+4.97+21.61%415736.04%
GOOGL211029C029350002021-10-21 3:55PM EDT2,935.0026.4825.9027.50+3.19+13.70%1112835.88%
GOOGL211029C029400002021-10-21 3:20PM EDT2,940.0025.2424.6026.30+2.84+12.68%345935.95%
GOOGL211029C029450002021-10-21 3:58PM EDT2,945.0024.3023.4025.00+1.80+8.00%196935.92%
GOOGL211029C029500002021-10-21 3:58PM EDT2,950.0023.1022.7023.70+2.65+12.96%10928335.86%
GOOGL211029C029600002021-10-21 3:44PM EDT2,960.0020.8020.1021.50+2.00+10.64%295735.91%
GOOGL211029C029700002021-10-21 2:47PM EDT2,970.0016.2518.2019.50-0.84-4.92%98535.99%
GOOGL211029C029800002021-10-21 3:41PM EDT2,980.0015.8016.3017.60+0.45+2.93%2460036.02%
GOOGL211029C029900002021-10-21 3:48PM EDT2,990.0014.5014.7015.90+0.75+5.45%1369436.08%
GOOGL211029C030000002021-10-21 3:58PM EDT3,000.0014.0013.5014.40+2.30+19.66%45693636.20%
GOOGL211029C030500002021-10-21 3:49PM EDT3,050.008.007.908.80+0.75+10.34%8529537.00%
GOOGL211029C031000002021-10-21 3:59PM EDT3,100.005.404.705.50+1.20+28.57%5322238.15%
GOOGL211029C031500002021-10-21 3:58PM EDT3,150.003.202.953.50+0.55+20.75%14712239.43%
GOOGL211029C032000002021-10-21 3:59PM EDT3,200.002.251.952.25+0.40+21.62%12516140.72%
GOOGL211029C032500002021-10-21 2:36PM EDT3,250.001.351.301.90+0.10+8.00%512643.77%
GOOGL211029C033000002021-10-21 3:59PM EDT3,300.001.200.851.50+0.30+33.33%385646.13%
GOOGL211029C033500002021-10-21 11:01AM EDT3,350.000.650.451.25-0.35-35.00%2548.68%
GOOGL211029C034000002021-10-21 3:16PM EDT3,400.000.800.601.40+0.35+77.78%622450.79%
GOOGL211029C034500002021-10-18 9:38AM EDT3,450.000.250.001.750.00-1353.37%
GOOGL211029C035000002021-10-20 9:30AM EDT3,500.000.400.056.700.00-6768.81%
GOOGL211029C039500002021-10-13 9:55AM EDT3,950.000.050.001.100.00-108279.93%
GOOGL211029C040000002021-10-01 10:09AM EDT4,000.000.100.001.100.00-102082.62%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL211029P016000002021-10-01 1:59PM EDT1,600.000.300.000.950.00-1010135.11%
GOOGL211029P017800002021-10-14 9:55AM EDT1,780.000.270.000.750.00-21108.98%
GOOGL211029P018000002021-10-06 9:51AM EDT1,800.000.850.000.400.00-55100.39%
GOOGL211029P018600002021-09-23 9:44AM EDT1,860.001.900.000.950.00--1101.95%
GOOGL211029P019000002021-09-24 12:52PM EDT1,900.001.000.001.050.00-101098.29%
GOOGL211029P019800002021-10-04 9:39AM EDT1,980.002.350.001.100.00-12089.50%
GOOGL211029P020000002021-10-12 3:28PM EDT2,000.000.500.001.100.00-112087.21%
GOOGL211029P020200002021-10-04 3:51PM EDT2,020.004.600.001.100.00--084.96%
GOOGL211029P020300002021-09-29 12:35PM EDT2,030.003.600.000.450.00--2676.42%
GOOGL211029P020400002021-10-12 9:40AM EDT2,040.000.400.001.100.00--482.72%
GOOGL211029P020500002021-10-01 11:04AM EDT2,050.004.000.000.450.00-2174.37%
GOOGL211029P020600002021-10-13 9:56AM EDT2,060.000.630.001.100.00-21580.49%
GOOGL211029P021000002021-10-20 1:21PM EDT2,100.000.170.000.450.00-15269.29%
GOOGL211029P021100002021-10-08 3:47PM EDT2,110.001.350.001.100.00-1675.02%
GOOGL211029P021200002021-10-07 11:52AM EDT2,120.001.840.001.150.00-104174.32%
GOOGL211029P021300002021-10-08 11:43AM EDT2,130.001.650.001.150.00-7873.24%
GOOGL211029P021400002021-10-04 1:07PM EDT2,140.008.800.000.450.00--1465.28%
GOOGL211029P021500002021-10-20 1:45PM EDT2,150.000.110.001.250.00-22371.78%
GOOGL211029P021600002021-10-20 1:45PM EDT2,160.000.110.001.250.00-42670.68%
GOOGL211029P021700002021-10-20 1:45PM EDT2,170.000.110.001.250.00-41569.60%
GOOGL211029P021800002021-10-20 1:45PM EDT2,180.000.130.001.250.00-8568.53%
GOOGL211029P022000002021-10-21 1:27PM EDT2,200.000.100.001.35-0.03-23.08%18667.02%
GOOGL211029P022100002021-10-20 1:36PM EDT2,210.000.160.001.400.00-413666.24%
GOOGL211029P022200002021-10-20 1:33PM EDT2,220.000.160.001.400.00-414965.16%
GOOGL211029P022300002021-10-20 1:33PM EDT2,230.000.170.001.450.00-425664.38%
GOOGL211029P022400002021-10-20 12:25PM EDT2,240.000.190.001.550.00-483163.84%
GOOGL211029P022500002021-10-21 12:19PM EDT2,250.000.200.001.55-0.10-33.33%27962.77%
GOOGL211029P022600002021-10-21 12:19PM EDT2,260.000.200.001.65-0.03-13.04%41862.18%
GOOGL211029P022700002021-10-21 12:19PM EDT2,270.000.200.001.70-0.10-33.33%42861.35%
GOOGL211029P022800002021-10-21 12:19PM EDT2,280.000.210.001.75-0.06-22.22%4860.50%
GOOGL211029P022900002021-10-21 12:18PM EDT2,290.000.260.001.80-0.51-66.23%23359.64%
GOOGL211029P023000002021-10-21 3:53PM EDT2,300.000.300.100.50-0.05-14.29%133851.42%
GOOGL211029P023100002021-10-21 1:13PM EDT2,310.000.400.002.00+0.07+21.21%111058.31%
GOOGL211029P023200002021-10-14 9:30AM EDT2,320.002.850.052.000.00-21557.42%
GOOGL211029P023300002021-10-21 11:00AM EDT2,330.000.500.002.000.00-11856.15%
GOOGL211029P023400002021-10-21 11:00AM EDT2,340.000.440.002.00-0.51-53.68%14355.08%
GOOGL211029P023500002021-10-20 2:47PM EDT2,350.000.490.001.900.00-411253.64%
GOOGL211029P023600002021-10-18 3:09PM EDT2,360.000.940.002.000.00-13452.94%
GOOGL211029P023700002021-10-19 3:28PM EDT2,370.000.150.003.200.00-42855.49%
GOOGL211029P023800002021-10-21 11:00AM EDT2,380.000.480.002.00-0.07-12.73%119250.82%
GOOGL211029P023900002021-10-21 10:57AM EDT2,390.000.570.002.05-0.03-5.00%57055.35%
GOOGL211029P024000002021-10-21 2:36PM EDT2,400.000.750.001.10+0.14+22.95%830349.35%
GOOGL211029P024100002021-10-21 11:42AM EDT2,410.000.720.002.10-0.26-26.53%93653.26%
GOOGL211029P024200002021-10-20 1:22PM EDT2,420.000.800.151.750.00-13750.61%
GOOGL211029P024300002021-10-20 10:46AM EDT2,430.000.900.251.600.00-15048.80%
GOOGL211029P024400002021-10-20 1:19PM EDT2,440.000.850.101.450.00-105146.97%
GOOGL211029P024500002021-10-21 3:45PM EDT2,450.001.200.601.50+0.20+20.00%432846.12%
GOOGL211029P024600002021-10-21 2:26PM EDT2,460.001.400.701.70+0.28+25.00%24445.91%
GOOGL211029P024700002021-10-18 11:41AM EDT2,470.002.630.851.800.00-165745.22%
GOOGL211029P024800002021-10-21 11:52AM EDT2,480.001.501.001.95+0.33+28.21%46144.68%
GOOGL211029P024900002021-10-21 11:19AM EDT2,490.001.431.102.00+0.11+8.33%163643.74%
GOOGL211029P025000002021-10-21 3:52PM EDT2,500.002.151.302.15+0.55+34.38%6421543.13%
GOOGL211029P025100002021-10-19 1:01PM EDT2,510.002.371.452.350.00-27642.65%
GOOGL211029P025200002021-10-20 3:11PM EDT2,520.001.851.652.550.00-1410242.11%
GOOGL211029P025300002021-10-21 3:53PM EDT2,530.002.481.902.70+0.48+24.00%628141.38%
GOOGL211029P025400002021-10-21 12:13PM EDT2,540.002.972.152.95+0.57+23.75%214240.88%
GOOGL211029P025500002021-10-21 3:52PM EDT2,550.002.992.403.30+0.16+5.65%6638640.56%
GOOGL211029P025600002021-10-21 2:32PM EDT2,560.003.802.753.70+0.80+26.67%334340.27%
GOOGL211029P025700002021-10-21 2:32PM EDT2,570.004.203.004.10+0.90+27.27%325439.89%
GOOGL211029P025800002021-10-21 2:31PM EDT2,580.004.623.504.30+1.12+32.00%2112039.04%
GOOGL211029P025900002021-10-21 1:25PM EDT2,590.005.163.904.70+1.08+26.47%4223138.53%
GOOGL211029P026000002021-10-21 3:59PM EDT2,600.004.844.505.20-0.26-5.10%30937938.13%
GOOGL211029P026050002021-10-21 3:09PM EDT2,605.005.824.705.50+0.41+7.58%2029237.98%
GOOGL211029P026100002021-10-21 3:59PM EDT2,610.005.305.105.80+0.40+8.16%84237.80%
GOOGL211029P026150002021-10-21 2:24PM EDT2,615.006.805.306.10+0.90+15.25%36737.60%
GOOGL211029P026200002021-10-21 12:13PM EDT2,620.007.475.606.50+1.90+34.11%128737.52%
GOOGL211029P026250002021-10-21 9:47AM EDT2,625.006.506.006.80+0.50+8.33%19837.27%
GOOGL211029P026300002021-10-21 3:59PM EDT2,630.006.666.307.10+0.34+5.38%311137.01%
GOOGL211029P026350002021-10-21 3:08PM EDT2,635.008.206.607.50+2.01+32.47%91136.85%
GOOGL211029P026400002021-10-21 3:08PM EDT2,640.008.627.107.90+1.12+14.93%733936.67%
GOOGL211029P026450002021-10-21 2:35PM EDT2,645.009.307.508.30+2.15+30.07%303436.47%
GOOGL211029P026500002021-10-21 3:46PM EDT2,650.008.827.908.80+0.32+3.76%20849636.36%
GOOGL211029P026550002021-10-21 2:23PM EDT2,655.0010.708.509.20+2.35+28.14%32036.10%
GOOGL211029P026600002021-10-21 3:28PM EDT2,660.0010.109.009.70+1.23+13.87%1110535.94%
GOOGL211029P026650002021-10-21 3:51PM EDT2,665.0010.309.5010.30+0.70+7.29%294235.85%
GOOGL211029P026700002021-10-21 3:52PM EDT2,670.0010.8010.1010.90-0.50-4.42%1018535.74%
GOOGL211029P026750002021-10-21 3:40PM EDT2,675.0011.9010.6011.60+1.30+12.26%729235.69%
GOOGL211029P026800002021-10-21 3:59PM EDT2,680.0011.6011.4012.30+0.06+0.52%44116335.61%
GOOGL211029P026850002021-10-21 2:00PM EDT2,685.0015.1211.9012.90+2.92+23.93%3498435.40%
GOOGL211029P026900002021-10-21 3:52PM EDT2,690.0013.6512.8013.80+0.75+5.81%719935.44%
GOOGL211029P026950002021-10-21 2:31PM EDT2,695.0016.7613.4014.60+3.34+24.89%659635.36%
GOOGL211029P027000002021-10-21 3:38PM EDT2,700.0015.7014.3015.50+0.70+4.67%8349435.32%
GOOGL211029P027050002021-10-21 11:47AM EDT2,705.0017.0415.3016.40+2.22+14.98%26835.25%
GOOGL211029P027100002021-10-21 1:23PM EDT2,710.0019.9016.1017.40+4.24+27.08%2210035.23%
GOOGL211029P027150002021-10-21 12:08PM EDT2,715.0022.1317.2018.60+5.46+32.75%53035.32%
GOOGL211029P027200002021-10-21 3:34PM EDT2,720.0020.1018.2019.70+2.51+14.27%208435.30%
GOOGL211029P027250002021-10-21 1:54PM EDT2,725.0023.6719.2020.60+3.03+14.68%95835.09%
GOOGL211029P027300002021-10-21 3:34PM EDT2,730.0022.5020.4021.80+0.66+3.02%1544335.08%
GOOGL211029P027350002021-10-21 2:53PM EDT2,735.0025.7521.6023.00+3.85+17.58%368535.02%
GOOGL211029P027400002021-10-21 3:54PM EDT2,740.0023.1023.0024.30-0.10-0.43%21451435.00%
GOOGL211029P027450002021-10-21 2:54PM EDT2,745.0028.8724.3025.90+4.68+19.35%565535.15%
GOOGL211029P027500002021-10-21 3:58PM EDT2,750.0026.3025.7027.50-0.20-0.75%20033335.26%
GOOGL211029P027550002021-10-21 2:54PM EDT2,755.0032.1227.2029.00+5.62+21.21%44635.26%
GOOGL211029P027600002021-10-21 3:33PM EDT2,760.0031.1328.8030.50+0.49+1.60%68035.22%
GOOGL211029P027650002021-10-21 3:33PM EDT2,765.0032.8330.4032.20-0.27-0.82%75335.27%
GOOGL211029P027700002021-10-21 3:33PM EDT2,770.0034.6532.0033.90+0.54+1.58%106535.28%
GOOGL211029P027750002021-10-21 3:31PM EDT2,775.0036.4033.8035.70+2.85+8.49%363335.32%
GOOGL211029P027800002021-10-21 3:45PM EDT2,780.0038.0035.7037.50+0.12+0.32%2415735.32%
GOOGL211029P027850002021-10-21 3:39PM EDT2,785.0040.4437.5039.50+3.08+8.24%123535.41%
GOOGL211029P027900002021-10-21 3:33PM EDT2,790.0042.4539.2041.60+3.70+9.55%2923435.51%
GOOGL211029P027950002021-10-21 1:32PM EDT2,795.0047.3941.4043.50+7.09+17.59%242935.46%
GOOGL211029P028000002021-10-21 3:58PM EDT2,800.0044.3043.1045.90+2.03+4.80%29358535.67%
GOOGL211029P028050002021-10-21 1:13PM EDT2,805.0053.3245.7047.80+8.90+20.04%183635.54%
GOOGL211029P028100002021-10-21 2:11PM EDT2,810.0056.3746.6052.90+8.14+16.88%146537.22%
GOOGL211029P028150002021-10-21 3:39PM EDT2,815.0053.4349.0054.90+4.75+9.76%692837.08%
GOOGL211029P028200002021-10-21 2:11PM EDT2,820.0061.3752.0057.10+8.92+17.01%764437.01%
GOOGL211029P028250002021-10-21 3:42PM EDT2,825.0057.8653.6060.10+0.18+0.31%6314737.37%
GOOGL211029P028300002021-10-21 3:52PM EDT2,830.0059.2057.1063.00-1.03-1.71%707937.63%
GOOGL211029P028350002021-10-21 3:58PM EDT2,835.0061.1458.5065.50+1.32+2.21%2514037.63%
GOOGL211029P028400002021-10-21 3:59PM EDT2,840.0063.2061.1067.20-2.40-3.66%136637.15%
GOOGL211029P028450002021-10-21 12:42PM EDT2,845.0076.0063.7070.60+13.83+22.25%196637.59%
GOOGL211029P028500002021-10-21 2:50PM EDT2,850.0075.1266.4072.50+9.13+13.84%67737.15%
GOOGL211029P028550002021-10-21 2:30PM EDT2,855.0079.5069.1075.30+10.63+15.43%310437.19%
GOOGL211029P028600002021-10-21 3:16PM EDT2,860.0076.4071.9078.60+4.88+6.82%711837.48%
GOOGL211029P028650002021-10-21 12:04PM EDT2,865.0084.5974.8082.00+9.70+12.95%12537.79%
GOOGL211029P028700002021-10-21 3:47PM EDT2,870.0082.6077.7085.00+19.90+31.74%6637.84%
GOOGL211029P028750002021-10-21 1:24PM EDT2,875.0091.8381.7086.80+16.10+21.26%5637.17%
GOOGL211029P028800002021-10-21 1:24PM EDT2,880.0095.0884.3089.90+26.58+38.80%53637.22%
GOOGL211029P028850002021-10-18 3:20PM EDT2,885.0081.3484.5093.000.00-1037.23%
GOOGL211029P028950002021-10-20 1:25PM EDT2,895.0099.1091.5098.600.00-1436.79%
GOOGL211029P029000002021-10-21 12:48PM EDT2,900.00110.3994.20101.60+10.89+10.94%163036.64%
GOOGL211029P029100002021-10-21 9:31AM EDT2,910.00114.80100.90108.20+3.08+2.76%1136.58%
GOOGL211029P029150002021-10-21 11:05AM EDT2,915.00111.50104.30112.50+3.16+2.92%1237.13%
GOOGL211029P029200002021-10-18 9:47AM EDT2,920.00111.76108.20116.000.00-1437.15%
GOOGL211029P029250002021-10-19 10:22AM EDT2,925.00101.60111.00119.600.00-1337.20%
GOOGL211029P029300002021-10-20 2:07PM EDT2,930.00118.17114.10123.200.00-4837.22%
GOOGL211029P029350002021-10-20 10:17AM EDT2,935.00103.90118.00128.300.00-1438.19%
GOOGL211029P029400002021-10-18 2:28AM EDT2,940.00136.01121.80132.000.00--338.23%
GOOGL211029P029450002021-10-19 9:49AM EDT2,945.00104.25128.60135.800.00-5738.31%
GOOGL211029P029500002021-10-21 3:03PM EDT2,950.00142.20131.80140.20+8.93+6.70%13138.76%
GOOGL211029P029600002021-10-21 3:03PM EDT2,960.00150.20140.20148.00+25.00+19.97%1138.92%
GOOGL211029P029900002021-10-21 10:00AM EDT2,990.00174.19161.40172.90-17.38-9.07%6239.89%
GOOGL211029P030000002021-10-21 3:01PM EDT3,000.00186.17170.00180.00+31.17+20.11%20339.04%
GOOGL211029P032000002021-10-05 11:26AM EDT3,200.00481.90356.40372.500.00--155.70%
GOOGL211029P033000002021-09-29 12:21PM EDT3,300.00609.70457.10471.500.00--164.41%