U.S. markets close in 34 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,838.15-26.59 (-0.93%)
A partir del 3:22p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL211217C011200002021-10-11 2:12PM EDT1,120.001,680.431,719.401,725.600.00-2166107.85%
GOOGL211217C011400002021-09-29 11:36AM EDT1,140.001,566.201,699.501,704.900.00-15138104.86%
GOOGL211217C011600002021-09-29 11:01AM EDT1,160.001,573.701,679.301,685.100.00-12170103.00%
GOOGL211217C011800002021-10-04 3:19PM EDT1,180.001,482.351,659.601,665.200.00-10186101.89%
GOOGL211217C012000002021-09-29 11:01AM EDT1,200.001,534.331,639.501,644.800.00-615499.21%
GOOGL211217C012200002021-09-27 1:09PM EDT1,220.001,604.401,619.601,626.300.00-4105100.07%
GOOGL211217C012400002021-09-27 1:09PM EDT1,240.001,583.501,599.401,605.400.00-49796.56%
GOOGL211217C012600002021-09-28 10:28AM EDT1,260.001,456.401,579.601,585.200.00-1210794.84%
GOOGL211217C012800002021-09-27 1:11PM EDT1,280.001,545.431,556.901,565.500.00-67988.90%
GOOGL211217C013000002021-09-23 3:46PM EDT1,300.001,529.621,539.701,546.100.00-247293.01%
GOOGL211217C013200002021-09-23 3:47PM EDT1,320.001,509.021,519.701,525.000.00-66189.70%
GOOGL211217C013400002021-09-23 3:49PM EDT1,340.001,489.451,499.701,504.700.00-307387.62%
GOOGL211217C013600002021-09-23 3:53PM EDT1,360.001,465.101,479.001,485.000.00-610285.41%
GOOGL211217C013800002021-09-08 12:45PM EDT1,380.001,490.541,416.201,424.500.00-14970.00%
GOOGL211217C014000002021-10-07 1:18PM EDT1,400.001,397.271,439.701,446.400.00-17885.33%
GOOGL211217C014200002021-09-08 1:18PM EDT1,420.001,449.371,372.301,384.700.00-50770.00%
GOOGL211217C014400002021-09-08 12:39PM EDT1,440.001,430.121,352.801,364.800.00-16670.00%
GOOGL211217C014600002021-10-19 9:30AM EDT1,460.001,411.001,379.801,385.000.00-18479.02%
GOOGL211217C014800002021-09-08 12:36PM EDT1,480.001,391.671,316.501,325.000.00-6700.00%
GOOGL211217C015000002021-09-08 12:33PM EDT1,500.001,372.121,296.501,305.100.00-6700.00%
GOOGL211217C015200002021-09-08 12:32PM EDT1,520.001,352.851,276.501,285.200.00-8540.00%
GOOGL211217C015400002021-09-08 12:31PM EDT1,540.001,333.621,255.401,265.300.00-8590.00%
GOOGL211217C015600002021-10-18 2:22PM EDT1,560.001,286.401,277.201,286.600.00-27670.56%
GOOGL211217C015800002021-09-08 12:28PM EDT1,580.001,293.601,213.601,225.500.00-20650.00%
GOOGL211217C016000002021-09-08 12:27PM EDT1,600.001,272.471,191.901,205.600.00-24980.00%
GOOGL211217C016200002021-09-20 3:01PM EDT1,620.001,127.301,219.501,226.700.00-15869.44%
GOOGL211217C016400002021-09-08 12:24PM EDT1,640.001,231.751,157.301,165.900.00-18650.00%
GOOGL211217C016600002021-09-10 11:52AM EDT1,660.001,186.901,134.201,146.100.00-1510.00%
GOOGL211217C016800002021-09-08 12:21PM EDT1,680.001,192.401,115.101,126.200.00-14380.00%
GOOGL211217C017000002021-09-08 3:34PM EDT1,700.001,176.351,093.601,106.400.00-14380.00%
GOOGL211217C017200002021-09-08 3:41PM EDT1,720.001,155.421,078.401,086.600.00-4560.00%
GOOGL211217C017400002021-09-08 3:43PM EDT1,740.001,135.721,055.201,066.800.00-18460.00%
GOOGL211217C017600002021-09-08 3:43PM EDT1,760.001,116.051,034.601,046.900.00-16440.00%
GOOGL211217C017800002021-09-09 9:47AM EDT1,780.001,104.201,015.401,027.100.00-14470.00%
GOOGL211217C018000002021-09-20 9:45AM EDT1,800.00973.301,040.801,046.800.00-13859.05%
GOOGL211217C018200002021-09-21 9:55AM EDT1,820.00973.901,020.801,027.700.00-14158.55%
GOOGL211217C018400002021-08-19 3:59PM EDT1,840.00886.60974.40992.500.00-1290.00%
GOOGL211217C018600002021-09-09 9:45AM EDT1,860.001,026.98936.30948.000.00-16420.00%
GOOGL211217C018800002021-09-09 2:21PM EDT1,880.001,000.00916.20928.300.00-5480.00%
GOOGL211217C019000002021-09-20 3:20PM EDT1,900.00843.46940.50947.800.00-13153.45%
GOOGL211217C019200002021-09-09 12:02PM EDT1,920.00966.27875.20888.900.00-12520.00%
GOOGL211217C019400002021-09-29 11:02AM EDT1,940.00798.97901.50907.000.00-15951.20%
GOOGL211217C019600002021-10-11 1:01PM EDT1,960.00847.23881.70886.400.00-16252.85%
GOOGL211217C019800002021-08-19 2:41PM EDT1,980.00746.80837.80855.500.00-1840.00%
GOOGL211217C020000002021-10-20 11:02AM EDT2,000.00840.30842.00846.80+91.20+12.17%19150.86%
GOOGL211217C020500002021-09-17 3:51PM EDT2,050.00779.10774.40791.100.00-15739.66%
GOOGL211217C021000002021-10-20 11:02AM EDT2,100.00745.60743.20750.00+53.00+7.65%13647.88%
GOOGL211217C021500002021-10-06 10:26AM EDT2,150.00611.95693.90698.300.00-201243.34%
GOOGL211217C021550002021-10-06 10:26AM EDT2,155.00607.00688.90693.300.00-201543.04%
GOOGL211217C021600002021-08-30 3:51PM EDT2,160.00748.76580.80596.000.00-1180.00%
GOOGL211217C021650002021-10-20 10:57AM EDT2,165.00682.40679.00683.60+87.70+14.75%2242.71%
GOOGL211217C021700002021-10-12 12:48PM EDT2,170.00572.80674.10679.000.00-1342.76%
GOOGL211217C021750002021-10-20 10:57AM EDT2,175.00672.60669.20674.00+112.10+20.00%2242.46%
GOOGL211217C021800002021-10-04 9:46AM EDT2,180.00517.43664.30669.200.00-1142.33%
GOOGL211217C021950002021-08-25 10:43AM EDT2,195.00660.63654.30668.500.00-1450.84%
GOOGL211217C022000002021-10-20 2:43PM EDT2,200.00644.20644.70649.20+96.83+17.69%11941.14%
GOOGL211217C022050002021-08-17 11:18AM EDT2,205.00567.70621.60638.000.00-1034.65%
GOOGL211217C022100002021-08-17 12:50PM EDT2,210.00543.40618.10633.500.00-1035.01%
GOOGL211217C022150002021-08-19 2:33PM EDT2,215.00524.30612.50628.500.00--134.75%
GOOGL211217C022200002021-09-24 12:10PM EDT2,220.00633.64625.40629.800.00-1540.43%
GOOGL211217C022250002021-08-23 10:46AM EDT2,225.00598.00626.60640.000.00-1049.58%
GOOGL211217C022300002021-08-25 5:34PM EDT2,230.00310.00620.60634.800.00-1249.13%
GOOGL211217C022400002021-08-19 2:47PM EDT2,240.00506.90589.10605.900.00-3435.94%
GOOGL211217C022450002021-08-25 5:34PM EDT2,245.00271.65607.60620.200.00-1648.31%
GOOGL211217C022500002021-08-26 3:39PM EDT2,250.00607.50602.00616.400.00-51748.58%
GOOGL211217C022550002021-08-25 5:34PM EDT2,255.00534.30597.80611.100.00-2748.08%
GOOGL211217C022600002021-10-20 11:40AM EDT2,260.00590.00586.10591.20+176.00+42.51%51739.07%
GOOGL211217C022650002021-08-23 9:39AM EDT2,265.00526.85588.10602.100.00-2647.88%
GOOGL211217C022700002021-09-28 11:07AM EDT2,270.00475.50576.40581.400.00-21438.61%
GOOGL211217C022750002021-08-25 5:34PM EDT2,275.00260.00578.00592.500.00-1947.39%
GOOGL211217C022800002021-08-19 2:47PM EDT2,280.00471.60551.60568.000.00-11135.50%
GOOGL211217C022850002021-08-25 5:34PM EDT2,285.00263.99569.70583.000.00-1346.93%
GOOGL211217C022900002021-08-25 5:34PM EDT2,290.00258.50564.00579.000.00-2747.06%
GOOGL211217C023000002021-10-20 12:00PM EDT2,300.00555.00547.40551.50+16.98+3.16%196136.88%
GOOGL211217C023050002021-09-20 11:37AM EDT2,305.00486.56542.50547.500.00-1437.23%
GOOGL211217C023100002021-08-25 5:34PM EDT2,310.00498.36546.00561.600.00-2246.84%
GOOGL211217C023150002021-08-25 5:34PM EDT2,315.00197.00544.20556.400.00-2046.40%
GOOGL211217C023200002021-09-20 2:19PM EDT2,320.00462.76528.10532.600.00-21636.39%
GOOGL211217C023250002021-09-20 2:19PM EDT2,325.00458.45523.30528.500.00-2636.64%
GOOGL211217C023300002021-10-05 10:19AM EDT2,330.00408.60518.50523.500.00-1836.34%
GOOGL211217C023350002021-08-19 2:47PM EDT2,335.00424.30503.90513.100.00-1132.45%
GOOGL211217C023400002021-10-04 3:57PM EDT2,340.00378.69508.90514.000.00-12936.02%
GOOGL211217C023450002021-09-29 11:09AM EDT2,345.00418.34504.10508.900.00-1435.66%
GOOGL211217C023500002021-10-08 3:21PM EDT2,350.00470.45499.30504.300.00-11535.59%
GOOGL211217C023550002021-10-06 9:55AM EDT2,355.00389.92494.50499.900.00-41435.62%
GOOGL211217C023600002021-10-15 3:29PM EDT2,360.00481.60489.80495.100.00-32635.43%
GOOGL211217C024000002021-10-20 2:44PM EDT2,400.00451.20451.80457.00+25.90+6.09%124633.95%
GOOGL211217C024500002021-10-15 2:58PM EDT2,450.00395.10405.10409.900.00-1217132.18%
GOOGL211217C025000002021-10-18 11:00AM EDT2,500.00359.20359.40364.300.00-11,03230.77%
GOOGL211217C025500002021-10-20 2:31PM EDT2,550.00314.40315.00319.70-5.60-1.75%25329.38%
GOOGL211217C026000002021-10-14 1:38PM EDT2,600.00263.00271.00277.600.00-412028.40%
GOOGL211217C026500002021-10-20 11:28AM EDT2,650.00234.45230.10236.10-22.65-8.81%315927.08%
GOOGL211217C027000002021-10-20 1:17PM EDT2,700.00188.31192.00197.50-24.69-11.59%623726.02%
GOOGL211217C027500002021-10-20 12:20PM EDT2,750.00156.76159.30162.50-18.37-10.49%871225.22%
GOOGL211217C028000002021-10-20 2:59PM EDT2,800.00127.50127.90130.40-14.50-10.21%301,95024.39%
GOOGL211217C028500002021-10-20 2:54PM EDT2,850.00101.00100.20102.30-11.00-9.82%3431923.71%
GOOGL211217C029000002021-10-20 1:58PM EDT2,900.0075.7076.0078.80-12.25-13.93%3666823.23%
GOOGL211217C029500002021-10-20 2:28PM EDT2,950.0057.4057.2059.20-8.20-12.50%1226622.81%
GOOGL211217C030000002021-10-20 2:43PM EDT3,000.0042.8042.1043.80-6.40-13.01%8559022.56%
GOOGL211217C030500002021-10-20 1:17PM EDT3,050.0028.1930.2032.00-6.61-18.99%821422.44%
GOOGL211217C031000002021-10-20 2:56PM EDT3,100.0022.2821.4023.20-3.02-11.94%6024822.43%
GOOGL211217C031500002021-10-20 11:26AM EDT3,150.0015.0215.1016.90-3.07-16.97%1018022.58%
GOOGL211217C032000002021-10-20 2:17PM EDT3,200.0011.7010.8012.30-1.39-10.62%814022.78%
GOOGL211217C032500002021-10-20 2:40PM EDT3,250.008.207.609.10-1.20-12.77%6511823.12%
GOOGL211217C033000002021-10-20 12:55PM EDT3,300.005.806.106.80-0.58-9.09%123123.51%
GOOGL211217C033500002021-10-19 3:37PM EDT3,350.004.954.005.100.00-67523.91%
GOOGL211217C034000002021-10-20 9:31AM EDT3,400.003.802.954.10+0.10+2.70%17124.60%
GOOGL211217C034500002021-10-20 9:36AM EDT3,450.002.852.303.50-0.65-18.57%19725.49%
GOOGL211217C035000002021-10-20 1:32PM EDT3,500.002.001.852.85-0.25-11.11%33126.14%
GOOGL211217C035500002021-10-20 12:49PM EDT3,550.001.701.452.25-0.50-22.73%12626.62%
GOOGL211217C036000002021-10-19 3:19PM EDT3,600.001.551.201.800.00-148727.12%
GOOGL211217C037000002021-10-18 11:12AM EDT3,700.001.000.801.650.00-110629.40%
GOOGL211217C038000002021-10-18 2:02PM EDT3,800.000.750.501.000.00-213729.95%
GOOGL211217C039000002021-10-20 1:41PM EDT3,900.000.620.301.00-0.03-4.62%218132.24%
GOOGL211217C040000002021-10-19 9:34AM EDT4,000.000.550.150.650.00-414032.83%
GOOGL211217C041000002021-10-08 2:58PM EDT4,100.000.440.050.900.00-3712036.15%
GOOGL211217C042000002021-10-13 12:23PM EDT4,200.000.310.000.800.00-16937.70%
GOOGL211217C043000002021-10-20 12:20PM EDT4,300.000.050.000.05-0.15-75.00%427931.06%
Ponepor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL211217P011200002021-10-20 1:03PM EDT1,120.000.050.000.20-0.35-87.50%133772.56%
GOOGL211217P011400002021-10-01 1:43PM EDT1,140.000.790.000.550.00-27777.54%
GOOGL211217P011600002021-09-29 2:34PM EDT1,160.000.600.000.550.00-118776.12%
GOOGL211217P011800002021-09-01 12:31PM EDT1,180.000.650.402.500.00-11588.66%
GOOGL211217P012000002021-09-30 2:11PM EDT1,200.001.940.050.550.00-116573.97%
GOOGL211217P012200002021-10-13 2:16PM EDT1,220.000.250.000.550.00-1011272.07%
GOOGL211217P012400002021-10-19 9:33AM EDT1,240.001.730.000.550.00-45170.75%
GOOGL211217P012600002021-10-19 9:34AM EDT1,260.000.110.000.300.00-718465.87%
GOOGL211217P012800002021-10-19 9:35AM EDT1,280.000.850.000.550.00-36568.16%
GOOGL211217P013000002021-10-14 3:49PM EDT1,300.000.270.100.300.00-3611265.04%
GOOGL211217P013200002021-10-14 11:50AM EDT1,320.000.500.000.550.00-165665.67%
GOOGL211217P013400002021-10-14 10:44AM EDT1,340.000.540.100.550.00-193565.45%
GOOGL211217P013600002021-10-18 3:01PM EDT1,360.000.300.000.550.00-111263.23%
GOOGL211217P013800002021-10-14 10:44AM EDT1,380.000.560.000.550.00-102462.06%
GOOGL211217P014000002021-10-14 10:44AM EDT1,400.000.570.000.600.00-106361.38%
GOOGL211217P014200002021-10-14 10:45AM EDT1,420.000.610.150.600.00-102161.52%
GOOGL211217P014400002021-09-29 3:59PM EDT1,440.001.950.000.600.00-12559.08%
GOOGL211217P014600002021-09-29 3:59PM EDT1,460.002.020.000.650.00-42958.40%
GOOGL211217P014800002021-10-11 9:30AM EDT1,480.001.350.000.650.00-13657.28%
GOOGL211217P015000002021-10-13 10:26AM EDT1,500.000.950.050.400.00-16454.30%
GOOGL211217P015200002021-09-29 3:59PM EDT1,520.002.530.100.700.00-25656.18%
GOOGL211217P015400002021-09-29 3:59PM EDT1,540.002.650.000.750.00-34654.74%
GOOGL211217P015600002021-09-28 9:31AM EDT1,560.003.030.000.800.00-1310154.00%
GOOGL211217P015800002021-10-18 10:01AM EDT1,580.000.670.000.800.00-12152.93%
GOOGL211217P016000002021-09-28 9:31AM EDT1,600.003.230.050.850.00-104152.49%
GOOGL211217P016200002021-10-19 2:04PM EDT1,620.000.400.050.900.00-364751.71%
GOOGL211217P016400002021-10-19 9:44AM EDT1,640.000.510.100.950.00-64651.20%
GOOGL211217P016600002021-10-19 9:50AM EDT1,660.000.470.151.000.00-21450.62%
GOOGL211217P016800002021-09-23 10:02AM EDT1,680.003.420.201.050.00-146450.02%
GOOGL211217P017000002021-10-20 10:14AM EDT1,700.000.650.251.10-1.95-75.00%16952.21%
GOOGL211217P017200002021-10-13 2:29PM EDT1,720.001.800.301.150.00-24651.39%
GOOGL211217P017400002021-08-27 12:35PM EDT1,740.004.503.608.600.00-13663.73%
GOOGL211217P017600002021-09-23 1:34PM EDT1,760.003.800.401.200.00-11249.49%
GOOGL211217P017800002021-09-29 9:47AM EDT1,780.005.530.451.250.00-32848.67%
GOOGL211217P018000002021-10-20 12:38PM EDT1,800.000.820.501.30-0.68-45.33%122747.85%
GOOGL211217P018200002021-09-02 1:00PM EDT1,820.004.474.809.300.00-204360.08%
GOOGL211217P018400002021-10-13 3:55PM EDT1,840.003.000.601.400.00-11546.18%
GOOGL211217P018600002021-10-20 10:14AM EDT1,860.001.100.651.50-8.90-89.00%36745.54%
GOOGL211217P018800002021-10-04 12:04PM EDT1,880.009.760.701.550.00-205144.70%
GOOGL211217P019000002021-10-20 1:41PM EDT1,900.001.220.801.65-0.92-42.99%26944.03%
GOOGL211217P019200002021-10-06 10:42AM EDT1,920.007.400.901.750.00-31843.34%
GOOGL211217P019400002021-10-12 1:58PM EDT1,940.005.201.001.850.00-356142.63%
GOOGL211217P019600002021-10-11 12:34PM EDT1,960.004.701.101.950.00-22641.90%
GOOGL211217P019800002021-10-18 1:46PM EDT1,980.002.001.202.100.00-110941.31%
GOOGL211217P020000002021-10-19 10:18AM EDT2,000.001.851.852.250.00-623540.68%
GOOGL211217P020500002021-10-20 1:56PM EDT2,050.002.311.852.75-3.86-62.56%211739.30%
GOOGL211217P021000002021-10-20 1:56PM EDT2,100.002.902.503.30-0.30-9.37%349337.81%
GOOGL211217P021500002021-10-20 10:02AM EDT2,150.003.273.104.10-0.82-20.05%16636.53%
GOOGL211217P021550002021-10-18 11:11AM EDT2,155.004.203.104.200.00-23136.42%
GOOGL211217P021600002021-10-15 10:59AM EDT2,160.005.303.204.300.00-32336.30%
GOOGL211217P021650002021-09-29 9:30AM EDT2,165.0017.103.304.400.00-13636.19%
GOOGL211217P021700002021-10-13 3:44PM EDT2,170.0010.003.404.500.00-91936.06%
GOOGL211217P021750002021-10-14 2:10PM EDT2,175.006.003.504.600.00-11635.94%
GOOGL211217P021800002021-10-15 10:18AM EDT2,180.005.503.604.700.00-12135.81%
GOOGL211217P021850002021-08-20 2:10PM EDT2,185.0023.9011.3013.100.00-4543.68%
GOOGL211217P021900002021-10-05 3:42PM EDT2,190.0017.803.704.500.00-11735.02%
GOOGL211217P021950002021-09-24 10:36AM EDT2,195.0014.103.805.000.00-24235.41%
GOOGL211217P022000002021-10-20 1:16PM EDT2,200.004.303.904.500.00-6843234.49%
GOOGL211217P022050002021-08-20 2:10PM EDT2,205.0025.4012.0013.900.00-21343.05%
GOOGL211217P022100002021-10-05 9:46AM EDT2,210.0022.404.105.300.00-1834.99%
GOOGL211217P022150002021-10-13 3:05PM EDT2,215.0012.004.305.400.00-101634.84%
GOOGL211217P022200002021-10-13 10:09AM EDT2,220.006.204.405.500.00-26134.70%
GOOGL211217P022250002021-10-12 3:16PM EDT2,225.0016.204.505.700.00-41134.66%
GOOGL211217P022300002021-09-07 3:06PM EDT2,230.0013.5013.6015.200.00-114242.41%
GOOGL211217P022350002021-10-18 1:09PM EDT2,235.005.864.705.900.00-11234.35%
GOOGL211217P022400002021-10-19 12:54PM EDT2,240.005.004.806.000.00-13234.19%
GOOGL211217P022450002021-10-04 9:36AM EDT2,245.0025.404.906.100.00-41434.03%
GOOGL211217P022500002021-10-18 3:14PM EDT2,250.005.905.106.300.00-115833.98%
GOOGL211217P022550002021-10-12 11:40AM EDT2,255.0017.405.206.400.00-51533.81%
GOOGL211217P022600002021-10-06 12:45PM EDT2,260.0023.505.306.600.00-13433.74%
GOOGL211217P022650002021-10-18 1:13PM EDT2,265.006.705.506.700.00-2733.57%
GOOGL211217P022700002021-10-20 1:52PM EDT2,270.006.215.606.90-0.39-5.91%11533.50%
GOOGL211217P022750002021-10-19 1:02PM EDT2,275.006.105.807.000.00-28133.33%
GOOGL211217P022800002021-10-15 9:54AM EDT2,280.008.905.907.200.00-44333.24%
GOOGL211217P022850002021-10-07 10:54AM EDT2,285.0017.406.107.300.00-21533.06%
GOOGL211217P022900002021-10-13 3:42PM EDT2,290.0016.126.207.500.00-11932.97%
GOOGL211217P022950002021-10-14 1:39PM EDT2,295.0010.006.407.700.00-43632.88%
GOOGL211217P023000002021-10-20 2:37PM EDT2,300.007.456.507.60+0.50+7.19%1317732.52%
GOOGL211217P023050002021-10-20 9:30AM EDT2,305.006.346.708.00-0.06-0.94%13632.59%
GOOGL211217P023100002021-10-15 10:16AM EDT2,310.0010.106.908.200.00-163332.49%
GOOGL211217P023150002021-10-14 11:24AM EDT2,315.0011.457.108.400.00-1832.38%
GOOGL211217P023200002021-10-05 10:03AM EDT2,320.0033.007.308.500.00-133632.18%
GOOGL211217P023250002021-10-15 10:12AM EDT2,325.0010.507.308.700.00-144132.07%
GOOGL211217P023300002021-10-11 1:10PM EDT2,330.0017.987.608.600.00-14231.71%
GOOGL211217P023350002021-10-20 1:09PM EDT2,335.008.107.908.80-22.10-73.18%12231.59%
GOOGL211217P023400002021-10-20 1:09PM EDT2,340.008.308.108.90-24.00-74.30%82531.39%
GOOGL211217P023450002021-10-20 11:44AM EDT2,345.008.308.209.20-2.60-23.85%13831.34%
GOOGL211217P023500002021-10-20 10:52AM EDT2,350.008.408.609.40-1.84-17.97%110231.22%
GOOGL211217P023550002021-10-20 10:28AM EDT2,355.008.808.709.70-1.20-12.00%113131.16%
GOOGL211217P023600002021-10-20 1:07PM EDT2,360.009.109.009.90+0.10+1.11%413731.02%
GOOGL211217P024000002021-10-20 12:34PM EDT2,400.0011.0010.9012.30+0.06+0.55%646130.33%
GOOGL211217P024500002021-10-20 3:05PM EDT2,450.0014.3014.1015.30+0.10+0.70%1831729.07%
GOOGL211217P025000002021-10-20 2:36PM EDT2,500.0018.9018.3019.60+1.47+8.43%3563228.05%
GOOGL211217P025500002021-10-20 2:59PM EDT2,550.0024.5523.8025.20+1.76+7.72%1625927.10%
GOOGL211217P026000002021-10-20 2:02PM EDT2,600.0032.3231.1032.70+3.72+13.01%6250226.28%
GOOGL211217P026500002021-10-20 2:22PM EDT2,650.0040.8940.4042.00+3.36+8.95%4432125.42%
GOOGL211217P027000002021-10-20 3:01PM EDT2,700.0053.3252.1053.90+1.42+2.74%5437424.64%
GOOGL211217P027500002021-10-20 2:47PM EDT2,750.0068.3866.8068.90+5.88+9.41%2982723.95%
GOOGL211217P028000002021-10-20 2:44PM EDT2,800.0087.4084.5088.10+9.04+11.54%691,32723.47%
GOOGL211217P028500002021-10-20 12:12PM EDT2,850.00106.15107.30110.70+7.79+7.92%518922.96%
GOOGL211217P029000002021-10-20 1:41PM EDT2,900.00137.44133.60137.40+14.94+12.20%1112422.52%
GOOGL211217P029500002021-10-20 11:59AM EDT2,950.00160.00164.70168.20+8.18+5.39%1115222.15%
GOOGL211217P030000002021-10-19 11:01AM EDT3,000.00186.17197.60203.300.00-25521.96%
GOOGL211217P030500002021-10-07 12:26PM EDT3,050.00287.40235.00242.100.00-2821.93%
GOOGL211217P031000002021-10-07 12:22PM EDT3,100.00329.40277.10282.600.00-21521.60%
GOOGL211217P031500002021-08-19 3:00PM EDT3,150.00456.10356.00365.500.00-8834.36%
GOOGL211217P032000002021-09-07 10:00AM EDT3,200.00350.00413.70418.500.00-11538.00%
GOOGL211217P032500002021-09-10 3:14PM EDT3,250.00445.11510.00512.700.00-1052.22%
GOOGL211217P033000002021-08-20 10:18AM EDT3,300.00581.10485.50503.700.00-1838.67%
GOOGL211217P033500002021-08-19 3:08PM EDT3,350.00638.50533.50550.100.00--239.81%
GOOGL211217P034000002021-08-17 11:05AM EDT3,400.00660.90581.50597.800.00--041.23%
GOOGL211217P034500002021-08-18 3:26PM EDT3,450.00723.70629.00647.000.00--143.10%
GOOGL211217P035000002021-10-20 11:04AM EDT3,500.00665.00658.90663.10+21.30+3.31%1323.32%
GOOGL211217P036000002021-08-17 10:25AM EDT3,600.00846.80776.00794.300.00--048.09%
GOOGL211217P038000002021-08-19 3:46PM EDT3,800.001,086.90975.00992.500.00--550.25%
GOOGL211217P039000002021-08-19 3:30PM EDT3,900.001,180.801,074.501,092.800.00--253.43%
GOOGL211217P040000002021-08-25 5:20PM EDT4,000.001,280.401,145.701,161.300.00-100.00%
GOOGL211217P041000002021-08-19 2:50PM EDT4,100.001,391.501,274.501,292.900.00--259.55%
GOOGL211217P043000002021-09-10 12:59PM EDT4,300.001,458.621,497.401,510.500.00-1075.89%