U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,751.33-86.39 (-3.04%)
Al cierre: 4:00p.m. EDT
2,747.00 -4.33 (-0.16%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de noviembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL211119C012200002021-09-08 1:14PM EDT1,220.001,647.381,571.801,583.700.00-22220.90%
GOOGL211119C012400002021-08-19 2:47PM EDT1,240.001,471.801,568.401,586.700.00--1239.68%
GOOGL211119C012600002021-10-04 10:07AM EDT1,260.001,399.601,488.401,498.300.00-24120.58%
GOOGL211119C012800002021-10-04 10:12AM EDT1,280.001,376.501,468.401,478.300.00-26118.34%
GOOGL211119C013000002021-10-11 11:25AM EDT1,300.001,507.561,448.401,458.300.00-34116.11%
GOOGL211119C013200002021-08-19 11:24AM EDT1,320.001,402.701,488.701,506.500.00--1223.87%
GOOGL211119C013400002021-08-19 2:53PM EDT1,340.001,376.401,468.601,486.800.00--4220.16%
GOOGL211119C013600002021-08-19 2:53PM EDT1,360.001,356.601,448.701,466.600.00--3216.36%
GOOGL211119C013800002021-08-23 11:18AM EDT1,380.001,435.101,456.601,475.200.00-13238.08%
GOOGL211119C014000002021-08-19 2:47PM EDT1,400.001,313.101,409.401,427.000.00--2209.55%
GOOGL211119C014200002021-08-19 2:47PM EDT1,420.001,293.301,389.201,407.300.00--1206.01%
GOOGL211119C014400002021-08-19 2:53PM EDT1,440.001,277.401,369.101,387.400.00--2202.46%
GOOGL211119C014600002021-08-19 2:47PM EDT1,460.001,253.701,349.101,367.000.00--1198.79%
GOOGL211119C014800002021-10-18 2:45PM EDT1,480.001,367.041,267.501,281.500.00-21103.71%
GOOGL211119C015000002021-08-19 2:34PM EDT1,500.001,210.301,309.301,327.500.00--1192.25%
GOOGL211119C015400002021-08-17 10:35AM EDT1,540.001,218.101,269.401,287.600.00--0185.67%
GOOGL211119C015600002021-08-19 2:34PM EDT1,560.001,151.001,249.701,267.500.00--1182.48%
GOOGL211119C015800002021-08-19 2:47PM EDT1,580.001,135.101,230.501,247.700.00--1179.66%
GOOGL211119C016000002021-10-21 12:05PM EDT1,600.001,214.401,147.501,158.500.00-1584.20%
GOOGL211119C016200002021-08-17 10:35AM EDT1,620.001,138.801,190.001,207.900.00--0173.17%
GOOGL211119C016300002021-10-11 11:25AM EDT1,630.001,178.451,117.601,128.500.00--281.88%
GOOGL211119C016400002021-10-13 2:15PM EDT1,640.001,115.011,107.601,118.500.00--181.02%
GOOGL211119C016500002021-08-23 12:21PM EDT1,650.001,163.501,187.201,203.000.00-13188.09%
GOOGL211119C016600002021-08-19 2:51PM EDT1,660.001,055.401,150.101,168.300.00--4167.15%
GOOGL211119C016800002021-09-02 3:56PM EDT1,680.001,190.501,044.701,060.000.00--360.00%
GOOGL211119C017000002021-09-10 3:07PM EDT1,700.001,131.031,041.801,046.600.00-100.00%
GOOGL211119C017200002021-10-12 11:17AM EDT1,720.001,018.201,027.701,038.600.00-2374.80%
GOOGL211119C017500002021-09-20 12:00AM EDT1,750.001,141.20998.701,008.600.00--274.77%
GOOGL211119C018000002021-09-23 3:50PM EDT1,800.001,029.00949.20958.700.00-11271.84%
GOOGL211119C018500002021-10-08 10:30AM EDT1,850.00945.30898.80908.900.00-1267.33%
GOOGL211119C019000002021-09-15 1:57PM EDT1,900.00979.10920.00937.700.00-11138.72%
GOOGL211119C019500002021-09-30 10:01AM EDT1,950.00758.80799.00809.200.00--160.24%
GOOGL211119C019600002021-09-30 2:56PM EDT1,960.00744.80789.20799.200.00--159.77%
GOOGL211119C019800002021-08-19 9:30AM EDT1,980.00722.80835.60852.000.00--2124.50%
GOOGL211119C020000002021-10-20 10:08AM EDT2,000.00863.18748.60759.400.00-32156.02%
GOOGL211119C020200002021-09-28 2:58PM EDT2,020.00727.29728.70739.500.00-1154.80%
GOOGL211119C020400002021-08-25 5:34PM EDT2,040.00493.60801.60819.500.00-11131.67%
GOOGL211119C020500002021-10-15 10:59AM EDT2,050.00769.03699.50709.700.00-3553.93%
GOOGL211119C020600002021-08-18 3:54PM EDT2,060.00668.30756.60771.900.00--1114.13%
GOOGL211119C020800002021-09-10 11:40AM EDT2,080.00789.61714.30727.300.00-2597.17%
GOOGL211119C021000002021-10-22 12:19PM EDT2,100.00628.10649.90660.00-152.41-19.53%11450.95%
GOOGL211119C021200002021-10-21 9:31AM EDT2,120.00709.30629.80640.200.00-2358.46%
GOOGL211119C021500002021-10-08 11:39AM EDT2,150.00650.00600.10610.500.00-1356.26%
GOOGL211119C021600002021-10-22 12:34PM EDT2,160.00579.60590.20600.60-112.70-16.28%11855.53%
GOOGL211119C021800002021-09-29 2:32PM EDT2,180.00533.05570.50580.900.00-1154.18%
GOOGL211119C022000002021-10-22 2:39PM EDT2,200.00549.10550.70561.10+64.10+13.22%31752.69%
GOOGL211119C022200002021-08-25 5:34PM EDT2,220.00442.12625.00640.800.00-12107.83%
GOOGL211119C022400002021-10-12 3:59PM EDT2,240.00527.50511.30525.00+27.50+5.50%1253.33%
GOOGL211119C022500002021-09-30 3:23PM EDT2,250.00461.50501.60515.000.00-2252.42%
GOOGL211119C022600002021-09-28 12:19PM EDT2,260.00487.65491.80505.000.00--1051.52%
GOOGL211119C022800002021-10-22 3:05PM EDT2,280.00472.46472.20482.60+78.04+19.79%1447.42%
GOOGL211119C023000002021-09-30 12:21PM EDT2,300.00409.71452.00463.100.00-21546.18%
GOOGL211119C023200002021-09-03 3:56PM EDT2,320.00563.50380.00391.500.00-140.00%
GOOGL211119C023400002021-08-25 5:34PM EDT2,340.00233.92511.00522.200.00-1193.24%
GOOGL211119C023500002021-10-22 11:37AM EDT2,350.00395.52403.70414.70-80.26-16.87%509543.23%
GOOGL211119C023600002021-10-15 1:22PM EDT2,360.00469.40394.00405.100.00-2442.67%
GOOGL211119C023800002021-09-10 1:11PM EDT2,380.00478.50426.60434.200.00-1267.10%
GOOGL211119C024000002021-10-22 3:59PM EDT2,400.00362.91356.20366.80-88.09-19.53%5513140.41%
GOOGL211119C024200002021-10-08 9:49AM EDT2,420.00396.30337.10347.800.00-2239.31%
GOOGL211119C024400002021-10-04 11:08AM EDT2,440.00250.38318.80329.100.00-2638.35%
GOOGL211119C024500002021-10-22 12:39PM EDT2,450.00306.73309.30319.70+63.56+26.14%12737.81%
GOOGL211119C024600002021-10-22 12:34PM EDT2,460.00292.30300.90313.50-65.70-18.35%31639.20%
GOOGL211119C024800002021-10-22 12:02PM EDT2,480.00277.70281.70290.40-88.00-24.06%321135.41%
GOOGL211119C025000002021-10-22 3:59PM EDT2,500.00270.23263.70271.60-64.10-19.17%26834.21%
GOOGL211119C025200002021-10-22 12:02PM EDT2,520.00242.50247.20251.40-78.30-24.41%120632.16%
GOOGL211119C025400002021-10-22 11:37AM EDT2,540.00223.49229.50238.50-88.02-28.26%14933.87%
GOOGL211119C025500002021-10-22 2:54PM EDT2,550.00223.00220.10229.90-65.03-22.58%225533.50%
GOOGL211119C025600002021-10-22 3:20PM EDT2,560.00216.90212.40221.40-63.30-22.59%21933.15%
GOOGL211119C025800002021-10-22 1:06PM EDT2,580.00194.50195.70204.60-85.50-30.54%42532.42%
GOOGL211119C026000002021-10-22 1:17PM EDT2,600.00175.00179.20186.30-65.55-27.25%87830.92%
GOOGL211119C026200002021-10-22 3:20PM EDT2,620.00168.85165.30170.60-56.96-25.22%36030.38%
GOOGL211119C026400002021-10-22 2:54PM EDT2,640.00151.00151.10155.80-57.81-27.69%39929.99%
GOOGL211119C026500002021-10-22 3:51PM EDT2,650.00147.35143.30146.90-62.65-29.83%245429.16%
GOOGL211119C026600002021-10-22 3:22PM EDT2,660.00141.00136.20141.30-63.20-30.95%15129.51%
GOOGL211119C026800002021-10-22 1:34PM EDT2,680.00118.35122.20126.60-86.65-42.27%518528.76%
GOOGL211119C027000002021-10-22 3:56PM EDT2,700.00114.82110.00112.70-45.18-28.24%3,3782,44428.08%
GOOGL211119C027200002021-10-22 2:44PM EDT2,720.0098.5098.10100.80-53.60-35.24%2012127.86%
GOOGL211119C027250002021-10-22 2:07PM EDT2,725.0094.2595.0098.50-80.22-45.98%64727.99%
GOOGL211119C027300002021-10-22 12:32PM EDT2,730.0088.2091.5094.90-83.20-48.54%395727.68%
GOOGL211119C027350002021-10-22 3:59PM EDT2,735.0092.0088.6093.50-70.10-43.24%83828.07%
GOOGL211119C027400002021-10-22 3:42PM EDT2,740.0090.0086.6089.30-40.19-30.87%4010027.53%
GOOGL211119C027450002021-10-22 3:20PM EDT2,745.0087.5083.8086.90-67.20-43.44%414227.57%
GOOGL211119C027500002021-10-22 3:57PM EDT2,750.0084.9781.3083.90-44.18-34.21%15730627.39%
GOOGL211119C027550002021-10-22 3:36PM EDT2,755.0082.0078.6081.40-46.60-36.24%264027.36%
GOOGL211119C027600002021-10-22 2:51PM EDT2,760.0077.8275.9079.50-38.68-33.20%836727.51%
GOOGL211119C027650002021-10-22 1:23PM EDT2,765.0071.5073.7077.20-65.38-47.76%454427.52%
GOOGL211119C027700002021-10-22 3:59PM EDT2,770.0072.7571.5073.60-38.15-34.40%156027.08%
GOOGL211119C027750002021-10-22 3:55PM EDT2,775.0072.4069.0071.60-35.40-32.84%185527.16%
GOOGL211119C027800002021-10-22 2:33PM EDT2,780.0067.7066.5069.20-46.80-40.87%506327.08%
GOOGL211119C027850002021-10-22 12:21PM EDT2,785.0059.3064.3066.70-50.93-46.20%72926.96%
GOOGL211119C027900002021-10-22 11:23AM EDT2,790.0062.9261.9064.40-35.61-36.14%435626.88%
GOOGL211119C027950002021-10-22 3:04PM EDT2,795.0062.0059.9062.30-42.75-40.81%795226.86%
GOOGL211119C028000002021-10-22 3:59PM EDT2,800.0060.2558.0061.00-38.65-39.08%3,5933,33327.09%
GOOGL211119C028050002021-10-22 3:38PM EDT2,805.0058.7955.8058.10-36.59-38.36%148526.77%
GOOGL211119C028100002021-10-22 3:53PM EDT2,810.0056.5054.1055.80-36.55-39.28%7811026.63%
GOOGL211119C028150002021-10-22 1:17PM EDT2,815.0051.1051.4054.40-36.00-41.33%1224726.78%
GOOGL211119C028200002021-10-22 3:15PM EDT2,820.0053.0050.3051.80-37.60-41.50%3917226.51%
GOOGL211119C028250002021-10-22 3:38PM EDT2,825.0050.9148.4049.90-31.79-38.44%1914126.46%
GOOGL211119C028300002021-10-22 3:40PM EDT2,830.0049.1046.6049.10-33.10-40.27%2010426.77%
GOOGL211119C028350002021-10-22 1:46PM EDT2,835.0044.1044.9046.20-36.90-45.56%119326.34%
GOOGL211119C028400002021-10-22 3:53PM EDT2,840.0045.3143.2045.30-34.69-43.36%3721726.59%
GOOGL211119C028450002021-10-22 3:50PM EDT2,845.0043.7541.5042.90-30.75-41.28%1211526.30%
GOOGL211119C028500002021-10-22 3:59PM EDT2,850.0041.6039.9041.50-33.25-44.42%2,7143,08226.35%
GOOGL211119C028550002021-10-22 3:22PM EDT2,855.0041.0538.3040.00-28.75-41.19%45826.34%
GOOGL211119C028600002021-10-22 3:54PM EDT2,860.0039.6036.8038.10-27.90-41.33%462,53326.17%
GOOGL211119C028650002021-10-22 3:16PM EDT2,865.0038.0035.4036.70-27.20-41.72%89426.17%
GOOGL211119C028700002021-10-22 3:44PM EDT2,870.0036.0333.9035.50-22.86-38.82%1511426.23%
GOOGL211119C028750002021-10-22 12:36PM EDT2,875.0034.6632.7033.90-28.49-45.11%612526.13%
GOOGL211119C028800002021-10-22 3:58PM EDT2,880.0033.0031.3033.30-28.55-46.39%5221126.39%
GOOGL211119C028850002021-10-22 1:15PM EDT2,885.0030.6030.2032.10-27.26-47.11%173126.41%
GOOGL211119C028900002021-10-22 3:54PM EDT2,890.0030.8029.0030.80-24.52-44.32%105826.38%
GOOGL211119C028950002021-10-22 1:15PM EDT2,895.0029.0427.8029.60-22.46-43.61%1394026.37%
GOOGL211119C029000002021-10-22 3:59PM EDT2,900.0027.7526.6028.50-25.40-47.79%2,75093026.39%
GOOGL211119C029050002021-10-22 1:15PM EDT2,905.0026.2025.6027.30-25.10-48.93%43126.35%
GOOGL211119C029100002021-10-22 3:54PM EDT2,910.0026.4024.5026.30-20.20-43.35%293026.38%
GOOGL211119C029150002021-10-22 2:56PM EDT2,915.0025.1723.5025.20-26.43-51.22%85526.35%
GOOGL211119C029200002021-10-22 3:57PM EDT2,920.0024.0722.5024.10-19.83-45.17%28822926.31%
GOOGL211119C029250002021-10-22 2:56PM EDT2,925.0023.2421.6023.30-19.16-45.19%35726.38%
GOOGL211119C029300002021-10-22 3:32PM EDT2,930.0022.6220.7021.90-15.88-41.25%1175626.17%
GOOGL211119C029350002021-10-22 3:54PM EDT2,935.0021.2019.8021.50-16.20-43.32%14826.40%
GOOGL211119C029400002021-10-22 3:45PM EDT2,940.0020.2019.0020.60-17.50-46.42%3374826.39%
GOOGL211119C029450002021-10-22 3:57PM EDT2,945.0019.3718.2019.80-15.43-44.34%112726.42%
GOOGL211119C029500002021-10-22 3:57PM EDT2,950.0018.6217.6018.70-18.04-49.21%15055626.28%
GOOGL211119C029550002021-10-22 12:44PM EDT2,955.0019.7816.7018.20-13.92-41.31%94126.42%
GOOGL211119C029600002021-10-22 3:52PM EDT2,960.0017.0316.2017.50-16.54-49.27%28834026.46%
GOOGL211119C029800002021-10-22 3:16PM EDT2,980.0015.3713.9014.90-12.80-45.44%10885326.57%
GOOGL211119C030000002021-10-22 3:59PM EDT3,000.0012.2012.0012.90-12.80-51.20%2,8834,62426.85%
GOOGL211119C030500002021-10-22 3:59PM EDT3,050.008.407.808.80-8.27-49.61%5432027.37%
GOOGL211119C031000002021-10-22 3:58PM EDT3,100.005.955.306.10-4.87-45.01%791,03728.03%
GOOGL211119C031500002021-10-22 3:48PM EDT3,150.004.004.004.60-3.77-48.52%2721629.14%
GOOGL211119C032000002021-10-22 3:55PM EDT3,200.003.052.903.20-2.75-47.41%11332329.74%
GOOGL211119C032500002021-10-22 3:55PM EDT3,250.002.251.902.60-1.35-37.50%811631.09%
GOOGL211119C033000002021-10-22 2:01PM EDT3,300.001.861.402.05-0.74-28.46%318932.19%
GOOGL211119C033500002021-10-22 1:53PM EDT3,350.001.500.901.65-0.55-26.83%58033.32%
GOOGL211119C034000002021-10-22 3:57PM EDT3,400.001.000.751.25-0.76-43.18%5966534.09%
GOOGL211119C034500002021-10-22 3:04PM EDT3,450.001.000.551.10-0.20-16.67%184735.49%
GOOGL211119C035000002021-10-22 1:52PM EDT3,500.000.750.151.75-0.05-6.25%410539.80%
GOOGL211119C036000002021-10-22 10:34AM EDT3,600.000.500.000.750.00-1015039.28%
GOOGL211119C037000002021-10-20 12:51PM EDT3,700.000.450.000.650.00-111442.05%
GOOGL211119C038000002021-10-22 3:48PM EDT3,800.000.150.000.55-0.20-57.14%39444.53%
GOOGL211119C039000002021-10-07 11:59AM EDT3,900.000.320.000.500.00-2213947.19%
GOOGL211119C040000002021-10-21 11:56AM EDT4,000.000.180.000.150.00-114944.82%
GOOGL211119C041000002021-10-20 11:46AM EDT4,100.000.100.000.450.00-2010352.52%
GOOGL211119C042000002021-10-22 9:59AM EDT4,200.000.300.000.40+0.29+2,900.00%59051.32%
Ponepor19 de noviembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL211119P012200002021-10-15 1:08PM EDT1,220.000.050.000.050.00-211383.98%
GOOGL211119P012400002021-10-22 10:53AM EDT1,240.000.100.000.45-1.53-93.87%66097.56%
GOOGL211119P012600002021-10-22 10:55AM EDT1,260.000.030.000.05+0.02+200.00%37780.86%
GOOGL211119P012800002021-10-19 9:35AM EDT1,280.000.750.000.450.00-310093.85%
GOOGL211119P013000002021-10-14 3:49PM EDT1,300.000.010.000.050.00-2612177.73%
GOOGL211119P013200002021-10-14 11:50AM EDT1,320.000.250.000.500.00-167991.11%
GOOGL211119P013400002021-10-14 10:44AM EDT1,340.000.220.000.500.00-1911489.36%
GOOGL211119P013600002021-10-14 10:44AM EDT1,360.000.210.000.500.00-194987.65%
GOOGL211119P013800002021-10-14 10:44AM EDT1,380.000.230.000.500.00-103685.94%
GOOGL211119P014000002021-10-14 10:44AM EDT1,400.000.220.000.550.00-106684.96%
GOOGL211119P014200002021-10-14 10:45AM EDT1,420.000.240.001.300.00-102690.70%
GOOGL211119P014400002021-09-29 3:59PM EDT1,440.001.050.001.300.00-12788.92%
GOOGL211119P014600002021-09-29 3:59PM EDT1,460.001.200.001.450.00-41688.18%
GOOGL211119P014800002021-09-29 3:59PM EDT1,480.001.300.001.450.00-14986.43%
GOOGL211119P015000002021-10-21 2:29PM EDT1,500.000.050.001.450.00-316984.69%
GOOGL211119P015200002021-09-29 3:59PM EDT1,520.001.480.000.600.00-24975.88%
GOOGL211119P015400002021-10-18 2:05PM EDT1,540.000.050.000.100.00-96363.87%
GOOGL211119P015500002021-10-20 1:13PM EDT1,550.000.050.000.100.00-51663.28%
GOOGL211119P015600002021-10-18 11:05AM EDT1,560.000.110.000.600.00-28372.75%
GOOGL211119P015800002021-10-18 11:05AM EDT1,580.000.110.001.350.00-21877.37%
GOOGL211119P016000002021-10-06 12:21PM EDT1,600.001.000.051.300.00-164775.76%
GOOGL211119P016100002021-09-29 10:50AM EDT1,610.001.400.001.350.00-1274.95%
GOOGL211119P016200002021-09-28 9:31AM EDT1,620.001.740.001.400.00-54274.44%
GOOGL211119P016400002021-09-23 9:49AM EDT1,640.001.980.001.250.00-65171.95%
GOOGL211119P016500002021-10-04 11:31AM EDT1,650.002.290.001.350.00-22171.78%
GOOGL211119P016600002021-10-19 10:15AM EDT1,660.000.160.001.250.00-1970.41%
GOOGL211119P016800002021-10-12 1:36PM EDT1,680.000.600.001.400.00-1869.73%
GOOGL211119P017000002021-10-21 3:56PM EDT1,700.000.230.001.450.00-105768.46%
GOOGL211119P017200002021-09-28 1:25PM EDT1,720.002.600.000.600.00-13161.04%
GOOGL211119P017500002021-10-12 11:17AM EDT1,750.000.750.000.400.00-216456.74%
GOOGL211119P017800002021-10-12 10:09AM EDT1,780.001.000.000.600.00-162756.91%
GOOGL211119P018000002021-10-22 12:19PM EDT1,800.000.280.000.70-0.05-15.15%26056.42%
GOOGL211119P018200002021-09-03 11:05AM EDT1,820.003.002.303.400.00-1371.09%
GOOGL211119P018400002021-09-03 3:53PM EDT1,840.003.403.505.000.00-1273.85%
GOOGL211119P018500002021-10-15 1:22PM EDT1,850.000.600.000.800.00-16053.81%
GOOGL211119P018600002021-08-25 5:20PM EDT1,860.008.602.103.300.00-9767.24%
GOOGL211119P018700002021-10-20 9:30AM EDT1,870.000.500.050.900.00-2553.42%
GOOGL211119P018800002021-09-08 3:51PM EDT1,880.003.601.152.250.00-14861.47%
GOOGL211119P019000002021-10-21 10:55AM EDT1,900.000.400.450.650.00-19710852.25%
GOOGL211119P019100002021-10-15 1:13PM EDT1,910.000.640.150.950.00-1151.56%
GOOGL211119P019200002021-09-29 9:47AM EDT1,920.004.750.201.000.00-33051.39%
GOOGL211119P019400002021-10-22 10:26AM EDT1,940.000.570.251.05+0.31+119.23%13150.50%
GOOGL211119P019500002021-10-22 10:42AM EDT1,950.000.150.301.10-0.11-42.31%47050.26%
GOOGL211119P019600002021-10-20 3:40PM EDT1,960.000.320.351.150.00-211752.66%
GOOGL211119P019700002021-10-20 3:54PM EDT1,970.000.370.401.200.00-302352.25%
GOOGL211119P019800002021-10-20 3:54PM EDT1,980.000.230.401.250.00-353951.81%
GOOGL211119P019900002021-10-20 3:54PM EDT1,990.000.390.451.300.00-342751.37%
GOOGL211119P020000002021-10-22 10:26AM EDT2,000.000.690.551.00+0.25+56.82%122448.98%
GOOGL211119P020200002021-10-20 3:46PM EDT2,020.000.370.601.450.00-61249.97%
GOOGL211119P020400002021-10-12 10:11AM EDT2,040.003.810.701.550.00-52349.00%
GOOGL211119P020500002021-10-21 3:04PM EDT2,050.000.700.751.600.00-18648.51%
GOOGL211119P020600002021-09-24 10:16AM EDT2,060.005.610.801.650.00-51648.00%
GOOGL211119P020800002021-10-12 9:48AM EDT2,080.004.200.901.800.00-265747.17%
GOOGL211119P021000002021-10-22 2:21PM EDT2,100.001.811.051.85+1.11+158.57%1616345.94%
GOOGL211119P021200002021-10-07 9:51AM EDT2,120.005.801.202.050.00-13145.20%
GOOGL211119P021400002021-10-21 12:31PM EDT2,140.000.921.352.250.00-16744.40%
GOOGL211119P021500002021-10-22 9:55AM EDT2,150.001.201.452.30+0.33+37.93%28943.83%
GOOGL211119P021600002021-10-15 1:13PM EDT2,160.001.851.552.400.00-13343.40%
GOOGL211119P021800002021-10-22 3:58PM EDT2,180.002.251.902.70+0.45+25.00%111942.77%
GOOGL211119P022000002021-10-22 2:21PM EDT2,200.002.882.002.90+1.98+220.00%3572641.81%
GOOGL211119P022200002021-10-22 3:14PM EDT2,220.002.902.303.30+1.40+93.33%5323941.25%
GOOGL211119P022400002021-10-18 1:11PM EDT2,240.002.032.603.600.00-111340.40%
GOOGL211119P022500002021-10-22 3:21PM EDT2,250.003.602.803.80+1.85+105.71%28940.04%
GOOGL211119P022600002021-10-22 12:59PM EDT2,260.004.313.004.00-5.79-57.33%28039.67%
GOOGL211119P022800002021-10-22 11:14AM EDT2,280.003.513.404.50+1.45+70.39%18039.03%
GOOGL211119P023000002021-10-22 3:54PM EDT2,300.004.533.904.90+2.13+88.75%5231538.14%
GOOGL211119P023200002021-10-22 2:34PM EDT2,320.005.604.405.50+2.70+93.10%1115837.48%
GOOGL211119P023400002021-10-22 11:45AM EDT2,340.006.205.006.10+3.32+115.28%209536.72%
GOOGL211119P023500002021-10-22 3:58PM EDT2,350.005.655.306.30+2.34+70.69%2324436.19%
GOOGL211119P023600002021-10-22 12:51PM EDT2,360.007.405.706.80+3.60+94.74%2410235.99%
GOOGL211119P023800002021-10-22 3:58PM EDT2,380.006.926.507.50+2.92+73.00%1520235.18%
GOOGL211119P024000002021-10-22 3:58PM EDT2,400.007.877.408.40+3.27+71.09%7653434.48%
GOOGL211119P024200002021-10-22 12:27PM EDT2,420.0012.008.509.70+6.45+116.22%1515634.04%
GOOGL211119P024400002021-10-22 1:38PM EDT2,440.0010.609.7011.00+4.12+63.58%2628133.44%
GOOGL211119P024500002021-10-22 3:54PM EDT2,450.0011.0410.4011.70+4.64+72.50%2538033.14%
GOOGL211119P024600002021-10-22 3:50PM EDT2,460.0012.1011.1012.40+4.85+66.90%1411232.80%
GOOGL211119P024800002021-10-22 3:59PM EDT2,480.0013.2412.7014.10+4.81+57.06%3530732.24%
GOOGL211119P025000002021-10-22 3:59PM EDT2,500.0015.1514.6016.10+5.95+64.67%11476231.72%
GOOGL211119P025200002021-10-22 3:38PM EDT2,520.0018.7016.8018.10+8.50+83.33%2021731.05%
GOOGL211119P025400002021-10-22 2:32PM EDT2,540.0022.3419.3021.00+10.03+81.48%8220030.72%
GOOGL211119P025500002021-10-22 3:57PM EDT2,550.0021.1520.7022.30+8.38+65.62%18472630.41%
GOOGL211119P025600002021-10-22 3:26PM EDT2,560.0024.3022.2023.90+9.94+69.22%17932730.21%
GOOGL211119P025800002021-10-22 3:57PM EDT2,580.0026.1725.5027.40+11.17+74.47%8847829.80%
GOOGL211119P026000002021-10-22 3:58PM EDT2,600.0029.8529.3031.30+12.85+75.59%20272929.37%
GOOGL211119P026200002021-10-22 3:58PM EDT2,620.0034.2033.7035.80+12.61+58.41%5223328.99%
GOOGL211119P026400002021-10-22 3:52PM EDT2,640.0040.1938.6040.80+18.49+85.21%4545528.60%
GOOGL211119P026500002021-10-22 3:59PM EDT2,650.0042.0041.2043.90+18.80+81.03%25567928.55%
GOOGL211119P026600002021-10-22 2:12PM EDT2,660.0050.3044.1046.80+21.98+77.61%7238928.36%
GOOGL211119P026800002021-10-22 3:43PM EDT2,680.0053.7550.4052.90+24.90+86.31%21773727.93%
GOOGL211119P027000002021-10-22 3:51PM EDT2,700.0059.2057.5060.10+27.50+86.75%1851,02627.66%
GOOGL211119P027200002021-10-22 12:17PM EDT2,720.0080.8065.3068.10+42.10+108.79%19228427.41%
GOOGL211119P027250002021-10-22 1:32PM EDT2,725.0078.4267.3070.10+35.52+82.80%1414827.31%
GOOGL211119P027300002021-10-22 3:48PM EDT2,730.0072.8069.3072.20+29.10+66.59%518527.23%
GOOGL211119P027350002021-10-22 3:56PM EDT2,735.0072.3071.4074.50+29.82+70.20%4014527.20%
GOOGL211119P027400002021-10-22 3:20PM EDT2,740.0076.7073.8077.50+32.40+73.14%4217527.38%
GOOGL211119P027450002021-10-22 2:58PM EDT2,745.0081.6075.9078.70+35.50+77.01%1512526.96%
GOOGL211119P027500002021-10-22 3:53PM EDT2,750.0079.9078.2081.10+30.13+60.54%4733226.91%
GOOGL211119P027550002021-10-22 3:58PM EDT2,755.0080.9080.5083.50+28.95+55.73%5514726.85%
GOOGL211119P027600002021-10-22 3:58PM EDT2,760.0083.3082.9086.00+30.20+56.87%10727326.81%
GOOGL211119P027650002021-10-22 12:22PM EDT2,765.00105.9085.4088.40+55.60+110.54%2610426.71%
GOOGL211119P027700002021-10-22 3:13PM EDT2,770.0093.1888.0091.00+35.90+62.67%3213026.67%
GOOGL211119P027750002021-10-22 2:13PM EDT2,775.00101.3690.4093.60+41.29+68.74%274226.61%
GOOGL211119P027800002021-10-22 3:52PM EDT2,780.0096.2893.2096.20+38.78+67.44%3826826.54%
GOOGL211119P027850002021-10-22 3:52PM EDT2,785.0098.4795.7099.10+39.77+67.75%875826.54%
GOOGL211119P027900002021-10-22 2:58PM EDT2,790.00105.0198.60101.70+38.64+58.22%1817526.44%
GOOGL211119P027950002021-10-22 2:32PM EDT2,795.00109.20100.70105.40+48.80+80.79%1512326.68%
GOOGL211119P028000002021-10-22 3:50PM EDT2,800.00107.30104.30107.50+41.95+64.19%541,07726.37%
GOOGL211119P028050002021-10-22 3:50PM EDT2,805.00110.20107.00110.30+39.10+54.99%44026.28%
GOOGL211119P028100002021-10-22 3:50PM EDT2,810.00113.10109.70113.30+37.22+49.05%247026.24%
GOOGL211119P028150002021-10-22 3:50PM EDT2,815.00116.20112.80116.30+40.76+54.03%625426.18%
GOOGL211119P028200002021-10-22 3:50PM EDT2,820.00119.20115.80119.50+41.47+53.35%3321126.18%
GOOGL211119P028250002021-10-22 3:49PM EDT2,825.00124.20118.80122.50+48.27+63.57%76026.09%
GOOGL211119P028300002021-10-22 3:49PM EDT2,830.00127.40122.00125.80+50.19+65.00%1814226.09%
GOOGL211119P028350002021-10-22 3:52PM EDT2,835.00127.20125.20129.40+45.30+55.31%612826.18%
GOOGL211119P028400002021-10-22 3:49PM EDT2,840.00134.00128.60132.20+52.01+63.43%1017225.97%
GOOGL211119P028450002021-10-22 3:49PM EDT2,845.00137.30131.90138.00+46.20+50.71%16626.82%
GOOGL211119P028500002021-10-22 3:52PM EDT2,850.00137.10135.20139.20+44.47+48.01%2048526.00%
GOOGL211119P028550002021-10-22 3:49PM EDT2,855.00144.10138.40142.70+61.40+74.24%23225.99%
GOOGL211119P028600002021-10-22 3:49PM EDT2,860.00147.60142.30146.00+47.30+47.16%311725.89%
GOOGL211119P028650002021-10-22 3:50PM EDT2,865.00147.50145.60149.70+69.15+88.26%21325.93%
GOOGL211119P028700002021-10-22 3:49PM EDT2,870.00155.00148.90155.60+53.60+52.86%31426.79%
GOOGL211119P028750002021-10-22 3:49PM EDT2,875.00158.40153.10156.80+50.00+46.13%4725.84%
GOOGL211119P028800002021-10-22 3:49PM EDT2,880.00162.10156.50161.80+74.90+85.89%1211526.34%
GOOGL211119P028850002021-10-22 3:49PM EDT2,885.00165.70159.90167.30+72.50+77.79%13827.03%
GOOGL211119P028900002021-10-22 3:47PM EDT2,890.00169.60163.70170.40+50.60+42.52%51126.76%
GOOGL211119P028950002021-10-22 3:48PM EDT2,895.00173.50167.90173.90+56.30+48.04%1826.64%
GOOGL211119P029000002021-10-22 3:48PM EDT2,900.00177.40171.50177.30+47.10+36.15%1316226.45%
GOOGL211119P029050002021-10-21 10:09AM EDT2,905.00114.70175.10182.400.00-1426.96%
GOOGL211119P029100002021-10-21 9:54AM EDT2,910.00123.00179.20186.400.00-1927.00%
GOOGL211119P029150002021-10-18 3:26PM EDT2,915.00117.20181.20190.300.00-1626.98%
GOOGL211119P029200002021-10-21 12:05PM EDT2,920.00144.00187.10193.900.00-11926.82%
GOOGL211119P029250002021-10-22 10:29AM EDT2,925.00175.70189.20198.40-90.40-33.97%1127.03%
GOOGL211119P029300002021-10-22 10:29AM EDT2,930.00179.60193.30200.20+38.90+27.65%26826.01%
GOOGL211119P029350002021-10-22 10:29AM EDT2,935.00183.50197.40206.40+48.00+35.42%1726.99%
GOOGL211119P029400002021-10-22 1:49PM EDT2,940.00222.55202.00210.20+81.55+57.84%21326.85%
GOOGL211119P029450002021-10-21 10:03AM EDT2,945.00147.40207.70214.800.00-1327.07%
GOOGL211119P029500002021-10-22 11:21AM EDT2,950.00217.70210.70216.90+88.30+68.24%212026.05%
GOOGL211119P029550002021-10-13 2:04PM EDT2,955.00225.10216.20224.100.00--127.55%
GOOGL211119P029600002021-09-01 2:46PM EDT2,960.00154.50253.70264.100.00-4142.79%
GOOGL211119P029800002021-10-22 9:33AM EDT2,980.00200.10237.90245.10+18.40+10.13%1927.44%
GOOGL211119P030000002021-10-22 1:32PM EDT3,000.00275.00254.60262.70+85.20+44.89%12427.55%
GOOGL211119P030500002021-10-01 10:10AM EDT3,050.00368.07300.00308.900.00-11328.48%
GOOGL211119P031000002021-09-20 2:36PM EDT3,100.00380.39347.50356.300.00-56229.51%
GOOGL211119P031500002021-09-13 10:39AM EDT3,150.00332.20395.20409.300.00-21335.08%
GOOGL211119P032000002021-10-04 10:20AM EDT3,200.00551.90444.50454.200.00-14033.00%
GOOGL211119P032500002021-10-11 3:33PM EDT3,250.00462.50493.70503.500.00-3534.72%
GOOGL211119P033000002021-09-08 9:51AM EDT3,300.00432.60511.50518.600.00-150.00%
GOOGL211119P034000002021-08-17 11:05AM EDT3,400.00657.90577.50593.700.00--00.00%
GOOGL211119P034500002021-09-20 10:03AM EDT3,450.00702.92689.50700.300.00-1237.49%
GOOGL211119P035000002021-09-20 10:03AM EDT3,500.00752.58739.50751.200.00-1542.04%
GOOGL211119P036000002021-10-12 9:44AM EDT3,600.00858.00842.00851.000.00-5045.56%
GOOGL211119P037000002021-09-08 10:58AM EDT3,700.00835.00909.20915.600.00-110.00%
GOOGL211119P038000002021-09-28 12:50PM EDT3,800.001,087.101,041.901,051.600.00-1054.86%
GOOGL211119P039000002021-08-17 10:29AM EDT3,900.001,140.201,074.501,092.100.00-200.00%
GOOGL211119P040000002021-08-17 1:01PM EDT4,000.001,273.001,174.001,192.100.00--00.00%