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
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220121C005400002021-09-20 2:12PM EDT540.002,206.002,207.002,217.300.00-529121.68%
GOOGL220121C005600002021-08-19 2:30PM EDT560.002,144.202,248.102,265.700.00-231250.54%
GOOGL220121C005700002021-08-31 10:57AM EDT570.002,327.932,152.602,167.500.00-4440.00%
GOOGL220121C005800002021-08-31 10:56AM EDT580.002,317.852,142.602,157.000.00-2200.00%
GOOGL220121C005900002021-08-19 3:55PM EDT590.002,123.302,217.602,235.700.00-119241.96%
GOOGL220121C006000002021-10-08 1:46PM EDT600.002,186.982,147.102,157.300.00-147114.62%
GOOGL220121C006200002021-08-31 10:16AM EDT620.002,275.712,102.702,118.000.00-111100.00%
GOOGL220121C006400002021-08-18 10:19AM EDT640.002,099.802,168.402,186.000.00-14229.79%
GOOGL220121C006600002021-08-17 1:46PM EDT660.002,064.402,147.902,166.000.00-10224.77%
GOOGL220121C006800002021-10-18 9:53AM EDT680.002,159.952,067.102,077.500.00-1219106.62%
GOOGL220121C007000002021-10-18 3:59PM EDT700.002,154.902,048.102,057.500.00-126109.45%
GOOGL220121C007200002021-10-18 9:53AM EDT720.002,119.972,027.202,037.500.00-1229102.93%
GOOGL220121C007400002021-10-08 1:46PM EDT740.002,047.182,007.202,017.600.00-18101.42%
GOOGL220121C007600002021-09-23 12:32PM EDT760.002,067.471,988.201,997.600.00-44103.86%
GOOGL220121C007800002021-08-17 11:25AM EDT780.001,972.002,028.102,046.000.00-10199.53%
GOOGL220121C008000002021-08-16 3:53PM EDT800.001,963.602,008.602,026.400.00-10196.14%
GOOGL220121C008200002021-08-17 1:46PM EDT820.001,905.101,988.702,006.400.00-10192.52%
GOOGL220121C008400002021-08-17 2:07PM EDT840.001,894.401,968.701,986.200.00-20188.87%
GOOGL220121C008600002021-08-19 2:50PM EDT860.001,848.301,948.201,966.200.00-13185.20%
GOOGL220121C008800002021-08-19 9:48AM EDT880.001,819.001,929.101,946.500.00-120182.30%
GOOGL220121C009000002021-10-18 3:35PM EDT900.001,947.981,847.501,858.000.00-12989.65%
GOOGL220121C009200002021-09-02 10:56AM EDT920.001,962.311,802.101,817.700.00-5210.00%
GOOGL220121C009400002021-08-19 10:23AM EDT940.001,769.401,869.001,886.900.00-16172.79%
GOOGL220121C009600002021-08-19 2:50PM EDT960.001,749.001,849.001,866.900.00-37169.73%
GOOGL220121C009800002021-08-25 5:20PM EDT980.001,423.951,856.401,873.600.00-2418184.95%
GOOGL220121C010000002021-10-11 1:49PM EDT1,000.001,789.581,747.601,762.500.00-129692.29%
GOOGL220121C010200002021-08-25 5:20PM EDT1,020.001,556.701,816.801,834.700.00-243179.05%
GOOGL220121C010400002021-08-25 5:20PM EDT1,040.001,378.601,796.801,813.500.00-16175.62%
GOOGL220121C010600002021-08-25 5:20PM EDT1,060.001,078.001,776.801,793.900.00-119172.73%
GOOGL220121C010800002021-08-25 5:20PM EDT1,080.001,496.501,757.001,774.900.00-120170.14%
GOOGL220121C010900002021-08-25 5:20PM EDT1,090.001,192.831,747.001,763.400.00-17168.26%
GOOGL220121C011000002021-10-18 9:52AM EDT1,100.001,747.601,647.901,658.400.00-410076.56%
GOOGL220121C011100002021-10-07 3:27PM EDT1,110.001,682.151,638.801,648.500.00-12178.22%
GOOGL220121C011200002021-09-27 2:45PM EDT1,120.001,709.521,627.901,638.500.00-23575.40%
GOOGL220121C011300002021-08-25 5:20PM EDT1,130.001,446.901,707.201,723.900.00-125162.81%
GOOGL220121C011400002021-09-23 10:37AM EDT1,140.001,688.501,608.001,618.500.00-43374.26%
GOOGL220121C011500002021-09-24 9:58AM EDT1,150.001,674.701,598.801,608.600.00-17475.58%
GOOGL220121C011600002021-09-23 3:35PM EDT1,160.001,669.881,588.001,598.600.00-2210973.12%
GOOGL220121C011700002021-08-25 5:20PM EDT1,170.00592.001,667.201,683.800.00-16157.36%
GOOGL220121C011800002021-10-04 3:19PM EDT1,180.001,483.351,568.201,578.700.00-109672.45%
GOOGL220121C011850002021-08-25 5:20PM EDT1,185.001,107.821,652.401,669.200.00-19155.54%
GOOGL220121C011900002021-08-25 5:20PM EDT1,190.00227.701,647.401,664.000.00-323154.83%
GOOGL220121C011950002021-08-25 5:20PM EDT1,195.00604.391,642.401,660.400.00-57154.55%
GOOGL220121C012000002021-09-30 12:20PM EDT1,200.001,477.301,548.201,558.800.00-126571.32%
GOOGL220121C012050002021-08-25 5:20PM EDT1,205.00377.911,632.401,649.000.00-14152.89%
GOOGL220121C012100002021-08-25 5:20PM EDT1,210.001,074.701,627.401,644.100.00-117152.27%
GOOGL220121C012150002021-08-25 5:20PM EDT1,215.00688.201,622.401,639.700.00-213151.79%
GOOGL220121C012200002021-09-23 10:44AM EDT1,220.001,609.721,528.201,538.800.00-87070.00%
GOOGL220121C012250002021-09-23 10:37AM EDT1,225.001,604.151,523.301,533.800.00-12069.87%
GOOGL220121C012300002021-08-25 5:20PM EDT1,230.001,347.601,607.401,625.500.00-115150.09%
GOOGL220121C012350002021-08-25 5:20PM EDT1,235.001,218.501,602.601,619.500.00-514149.26%
GOOGL220121C012400002021-09-23 10:41AM EDT1,240.001,589.451,508.301,518.900.00-106569.10%
GOOGL220121C012450002021-08-25 5:20PM EDT1,245.001,060.341,592.601,610.600.00-14148.29%
GOOGL220121C012500002021-08-25 5:20PM EDT1,250.001,470.031,587.601,606.400.00-257147.87%
GOOGL220121C012550002021-08-25 5:20PM EDT1,255.001,172.001,582.601,600.700.00-19147.08%
GOOGL220121C012600002021-09-23 10:43AM EDT1,260.001,570.031,489.001,499.000.00-209769.29%
GOOGL220121C012650002021-08-25 5:20PM EDT1,265.00893.601,572.601,590.000.00-16145.67%
GOOGL220121C012700002021-08-25 5:20PM EDT1,270.00893.951,567.601,585.700.00-16145.23%
GOOGL220121C012750002021-08-25 5:20PM EDT1,275.00789.841,562.801,580.800.00-17144.70%
GOOGL220121C012800002021-09-08 12:48PM EDT1,280.001,591.171,513.501,524.800.00-470117.22%
GOOGL220121C012900002021-08-25 5:20PM EDT1,290.001,022.701,547.801,565.800.00-111142.89%
GOOGL220121C013000002021-10-07 10:50AM EDT1,300.001,501.001,449.101,459.100.00-222467.07%
GOOGL220121C013100002021-08-25 5:20PM EDT1,310.00963.211,528.001,546.000.00-115140.61%
GOOGL220121C013200002021-09-23 10:48AM EDT1,320.001,511.901,429.201,439.200.00-47666.13%
GOOGL220121C013300002021-10-18 11:37AM EDT1,330.001,509.481,419.401,429.200.00-3165.81%
GOOGL220121C013400002021-10-14 12:10PM EDT1,340.001,474.131,409.301,419.300.00-98565.19%
GOOGL220121C013500002021-10-14 12:10PM EDT1,350.001,464.261,399.301,409.300.00-911964.58%
GOOGL220121C013600002021-09-20 1:40PM EDT1,360.001,405.001,389.401,399.300.00-39164.11%
GOOGL220121C013700002021-08-25 5:20PM EDT1,370.001,047.201,469.301,486.500.00-129134.12%
GOOGL220121C013800002021-09-08 12:45PM EDT1,380.001,491.961,414.101,425.200.00-14295107.74%
GOOGL220121C014000002021-10-19 3:13PM EDT1,400.001,462.761,349.601,359.500.00-522462.26%
GOOGL220121C014200002021-09-22 10:32AM EDT1,420.001,373.201,329.701,339.600.00-315361.34%
GOOGL220121C014400002021-09-08 12:39PM EDT1,440.001,431.741,352.701,365.800.00-16102101.95%
GOOGL220121C014600002021-09-08 12:37PM EDT1,460.001,413.311,332.901,346.500.00-8137100.42%
GOOGL220121C014800002021-10-05 10:45AM EDT1,480.001,240.001,270.001,280.000.00-613558.70%
GOOGL220121C015000002021-10-14 10:49AM EDT1,500.001,315.001,250.101,260.100.00-142157.78%
GOOGL220121C015200002021-09-22 10:30AM EDT1,520.001,277.351,230.201,240.200.00-213856.87%
GOOGL220121C015400002021-10-18 10:52AM EDT1,540.001,297.851,210.401,220.400.00-111856.16%
GOOGL220121C015600002021-10-19 3:22PM EDT1,560.001,311.301,190.701,200.500.00-119855.45%
GOOGL220121C015800002021-09-08 12:28PM EDT1,580.001,295.731,214.001,227.800.00-2012190.73%
GOOGL220121C016000002021-10-05 9:53AM EDT1,600.001,106.181,150.801,160.800.00-133153.62%
GOOGL220121C016200002021-10-05 9:53AM EDT1,620.001,086.631,131.001,140.900.00-249752.80%
GOOGL220121C016400002021-09-08 12:24PM EDT1,640.001,234.051,157.701,168.500.00-1811186.92%
GOOGL220121C016600002021-10-04 10:40AM EDT1,660.00982.731,091.401,105.000.00-116554.09%
GOOGL220121C016800002021-09-24 11:44AM EDT1,680.001,159.451,071.201,085.000.00-114152.83%
GOOGL220121C017000002021-09-29 12:21PM EDT1,700.001,000.001,051.801,065.000.00-252952.12%
GOOGL220121C017200002021-10-20 11:25AM EDT1,720.001,127.131,032.001,045.500.00-1014751.46%
GOOGL220121C017400002021-10-15 10:33AM EDT1,740.001,084.621,012.201,025.500.00-123550.48%
GOOGL220121C017600002021-10-14 10:53AM EDT1,760.001,055.78992.101,005.800.00-1636556.13%
GOOGL220121C017800002021-10-20 11:25AM EDT1,780.001,067.68972.70982.600.00-1017852.18%
GOOGL220121C018000002021-10-18 9:31AM EDT1,800.001,028.20952.90962.800.00-194151.22%
GOOGL220121C018200002021-09-27 12:13PM EDT1,820.001,008.80933.20943.100.00-211450.36%
GOOGL220121C018400002021-08-19 12:23PM EDT1,840.00898.34978.30996.300.00-415681.13%
GOOGL220121C018600002021-09-09 9:45AM EDT1,860.001,030.32938.60951.900.00-1613170.95%
GOOGL220121C018800002021-09-09 9:44AM EDT1,880.001,009.43919.10932.700.00-410469.76%
GOOGL220121C019000002021-10-18 10:05AM EDT1,900.00943.25854.50864.600.00-222047.11%
GOOGL220121C019200002021-09-09 12:02PM EDT1,920.00969.97880.20893.700.00-127667.28%
GOOGL220121C019400002021-08-18 11:16AM EDT1,940.00812.97881.80899.300.00-206974.42%
GOOGL220121C019600002021-10-04 9:54AM EDT1,960.00728.61795.40809.500.00-29147.08%
GOOGL220121C019800002021-10-20 12:09PM EDT1,980.00870.35775.90790.000.00-221246.25%
GOOGL220121C020000002021-10-22 2:07PM EDT2,000.00751.00756.20766.90-99.90-11.74%1761043.21%
GOOGL220121C020500002021-10-20 2:19PM EDT2,050.00800.00707.70718.400.00-117641.40%
GOOGL220121C021000002021-10-20 12:24PM EDT2,100.00750.05661.00670.000.00-173439.56%
GOOGL220121C021500002021-10-12 12:31PM EDT2,150.00609.70613.30622.300.00-1320237.98%
GOOGL220121C022000002021-10-22 3:21PM EDT2,200.00570.00566.00575.00-80.05-12.31%337836.46%
GOOGL220121C022500002021-10-15 3:07PM EDT2,250.00592.20518.20532.500.00-22244436.62%
GOOGL220121C023000002021-10-21 3:01PM EDT2,300.00544.70472.40482.200.00-357133.62%
GOOGL220121C023500002021-10-22 11:06AM EDT2,350.00435.00430.20437.10-64.25-12.87%29432.35%
GOOGL220121C024000002021-10-22 2:46PM EDT2,400.00385.00385.10393.20-65.40-14.52%1778131.19%
GOOGL220121C024500002021-10-22 12:37PM EDT2,450.00338.65344.30350.60-76.37-18.40%225930.11%
GOOGL220121C025000002021-10-22 1:15PM EDT2,500.00297.00301.00309.70-69.50-18.96%2474929.13%
GOOGL220121C025500002021-10-22 1:20PM EDT2,550.00258.30263.30270.70-69.10-21.11%312928.22%
GOOGL220121C026000002021-10-22 3:34PM EDT2,600.00231.76227.90233.20-60.14-20.60%91,12827.25%
GOOGL220121C026500002021-10-22 3:59PM EDT2,650.00195.90192.20198.90-45.83-18.96%618426.51%
GOOGL220121C027000002021-10-22 3:53PM EDT2,700.00167.70161.80167.60-39.03-18.88%12673825.88%
GOOGL220121C027500002021-10-22 3:59PM EDT2,750.00138.10134.10139.10-46.90-25.35%8943825.28%
GOOGL220121C027850002021-10-22 3:08PM EDT2,785.00118.90119.00121.80-60.10-33.58%35225.03%
GOOGL220121C027900002021-10-22 3:08PM EDT2,790.00116.60115.00119.40-35.40-23.29%24924.99%
GOOGL220121C027950002021-10-22 3:08PM EDT2,795.00114.30111.90117.00-33.90-22.87%1224.94%
GOOGL220121C028000002021-10-22 3:59PM EDT2,800.00114.20109.60115.30-41.21-26.52%7261525.02%
GOOGL220121C028500002021-10-22 3:57PM EDT2,850.0092.4088.7092.80-31.62-25.50%6438524.48%
GOOGL220121C029000002021-10-22 3:58PM EDT2,900.0074.0370.3074.10-29.17-28.27%8542724.12%
GOOGL220121C029500002021-10-22 3:38PM EDT2,950.0059.5555.8059.30-20.95-26.02%2616224.01%
GOOGL220121C030000002021-10-22 3:59PM EDT3,000.0045.8045.0046.70-20.10-30.50%1791,03923.85%
GOOGL220121C030500002021-10-22 2:43PM EDT3,050.0035.4633.3036.70-16.54-31.81%2224823.81%
GOOGL220121C031000002021-10-22 3:46PM EDT3,100.0027.7526.1028.00-11.57-29.43%7049523.61%
GOOGL220121C031500002021-10-22 3:08PM EDT3,150.0021.7520.6022.20-8.15-27.26%3429823.80%
GOOGL220121C032000002021-10-22 3:44PM EDT3,200.0016.7016.0017.70-6.30-27.39%5251724.05%
GOOGL220121C032500002021-10-22 3:38PM EDT3,250.0013.5012.0014.00-3.81-22.01%1740424.25%
GOOGL220121C033000002021-10-22 1:48PM EDT3,300.0010.299.3011.10-3.61-25.97%1890124.48%
GOOGL220121C033500002021-10-21 9:56AM EDT3,350.009.507.209.000.00-162824.84%
GOOGL220121C034000002021-10-22 3:22PM EDT3,400.007.005.807.30-1.99-22.14%843225.17%
GOOGL220121C034500002021-10-22 3:42PM EDT3,450.005.624.705.90-1.38-19.71%17625.48%
GOOGL220121C035000002021-10-22 3:42PM EDT3,500.004.633.704.90-0.87-15.82%59225.90%
GOOGL220121C035500002021-10-22 11:00AM EDT3,550.004.003.006.00+0.40+11.11%27528.10%
GOOGL220121C036000002021-10-22 2:12PM EDT3,600.003.052.454.10-0.45-12.86%235027.50%
GOOGL220121C037000002021-10-21 10:09AM EDT3,700.002.701.752.600.00-110427.80%
GOOGL220121C038000002021-10-22 12:30PM EDT3,800.002.301.202.05+0.05+2.22%14928.91%
GOOGL220121C039000002021-10-19 9:44AM EDT3,900.001.510.851.700.00-11830.12%
GOOGL220121C040000002021-10-20 2:18PM EDT4,000.001.101.151.400.00-726331.21%
GOOGL220121C041000002021-10-20 3:51PM EDT4,100.001.000.401.250.00-27932.53%
GOOGL220121C042000002021-10-20 2:58PM EDT4,200.000.850.801.800.00-21635.74%
GOOGL220121C043000002021-10-21 2:57PM EDT4,300.001.100.301.95+0.35+46.67%4012537.80%
GOOGL220121C044000002021-10-22 1:11PM EDT4,400.000.850.601.00+0.25+41.67%516036.51%
GOOGL220121C045000002021-10-22 2:16PM EDT4,500.000.750.601.35+0.16+27.12%1217539.31%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220121P005400002021-10-19 10:08AM EDT540.000.030.000.050.00-325591.41%
GOOGL220121P005600002021-10-06 12:26PM EDT560.000.050.000.050.00-1015289.45%
GOOGL220121P005700002021-10-05 9:30AM EDT570.000.050.000.050.00-1012588.67%
GOOGL220121P005800002021-10-04 2:54PM EDT580.000.050.000.050.00-14387.50%
GOOGL220121P005900002021-09-28 10:50AM EDT590.000.050.000.050.00-17486.72%
GOOGL220121P006000002021-10-21 12:46PM EDT600.000.050.000.250.00-316296.29%
GOOGL220121P006200002021-10-21 12:45PM EDT620.000.040.000.400.00-17697.90%
GOOGL220121P006400002021-10-21 12:45PM EDT640.000.040.000.400.00-13295.85%
GOOGL220121P006600002021-10-21 12:45PM EDT660.000.040.000.400.00-12093.85%
GOOGL220121P006800002021-10-21 12:45PM EDT680.000.030.000.400.00-12291.94%
GOOGL220121P007000002021-09-09 12:09PM EDT700.000.220.000.550.00-3021192.58%
GOOGL220121P007200002021-08-25 5:21PM EDT720.000.500.000.500.00-13489.99%
GOOGL220121P007400002021-08-25 5:21PM EDT740.002.650.000.500.00-13788.18%
GOOGL220121P007600002021-08-25 5:21PM EDT760.002.030.000.550.00-17287.16%
GOOGL220121P007800002021-08-25 5:21PM EDT780.002.640.000.550.00-13019285.45%
GOOGL220121P008000002021-10-19 10:46AM EDT800.000.050.000.100.00-11,03673.24%
GOOGL220121P008200002021-10-22 12:11PM EDT820.000.260.000.55+0.08+44.44%112682.18%
GOOGL220121P008400002021-08-27 9:30AM EDT840.000.300.004.600.00-1273100.77%
GOOGL220121P008600002021-09-30 10:51AM EDT860.000.050.050.550.00-2031879.64%
GOOGL220121P008800002021-08-25 11:07AM EDT880.000.450.001.950.00-19387.77%
GOOGL220121P009000002021-09-07 9:30AM EDT900.000.400.000.000.00-228650.00%
GOOGL220121P009200002021-09-15 1:00PM EDT920.000.310.001.450.00-121881.88%
GOOGL220121P009400002021-08-25 5:21PM EDT940.007.900.002.400.00-36084.84%
GOOGL220121P009600002021-08-25 5:21PM EDT960.006.200.002.450.00-125183.45%
GOOGL220121P009800002021-08-25 5:21PM EDT980.001.890.002.350.00-2021881.51%
GOOGL220121P010000002021-10-14 3:23PM EDT1,000.000.300.000.600.00-266769.70%
GOOGL220121P010200002021-08-16 1:32PM EDT1,020.000.850.004.800.00-1085.53%
GOOGL220121P010400002021-09-29 3:48PM EDT1,040.001.400.051.650.00-228374.37%
GOOGL220121P010600002021-10-19 3:22PM EDT1,060.000.120.150.700.00-148768.04%
GOOGL220121P010800002021-08-25 5:21PM EDT1,080.002.750.002.600.00-15175.10%
GOOGL220121P010900002021-08-25 5:21PM EDT1,090.001.200.001.250.00-212568.73%
GOOGL220121P011000002021-10-22 9:52AM EDT1,100.000.350.001.55-0.85-70.83%248169.62%
GOOGL220121P011100002021-08-26 11:02AM EDT1,110.001.000.001.250.00-107267.43%
GOOGL220121P011200002021-10-01 12:59PM EDT1,120.001.100.100.700.00-1232763.92%
GOOGL220121P011300002021-08-25 5:21PM EDT1,130.002.700.002.700.00-109471.99%
GOOGL220121P011400002021-10-01 1:43PM EDT1,140.001.200.101.600.00-1316567.72%
GOOGL220121P011500002021-08-25 5:21PM EDT1,150.001.500.002.700.00-88670.65%
GOOGL220121P011600002021-08-23 1:04PM EDT1,160.001.900.002.800.00-217770.29%
GOOGL220121P011700002021-08-25 5:21PM EDT1,170.003.080.001.400.00-710464.49%
GOOGL220121P011800002021-09-28 3:58PM EDT1,180.001.000.100.850.00-118461.43%
GOOGL220121P011850002021-09-16 9:47AM EDT1,185.000.800.000.800.00-110260.11%
GOOGL220121P011900002021-10-13 10:26AM EDT1,190.000.700.002.200.00-37866.48%
GOOGL220121P011950002021-08-25 5:21PM EDT1,195.001.950.002.900.00-31668.31%
GOOGL220121P012000002021-10-22 9:52AM EDT1,200.000.500.152.15-0.80-61.54%269466.19%
GOOGL220121P012050002021-08-25 5:21PM EDT1,205.003.700.003.000.00-61967.94%
GOOGL220121P012100002021-08-25 5:21PM EDT1,210.003.700.002.950.00-23067.49%
GOOGL220121P012150002021-08-25 5:21PM EDT1,215.005.300.002.950.00-11267.18%
GOOGL220121P012200002021-09-15 3:59PM EDT1,220.000.450.000.900.00-810058.81%
GOOGL220121P012250002021-10-11 9:30AM EDT1,225.000.970.002.250.00-12664.48%
GOOGL220121P012300002021-09-17 1:58PM EDT1,230.001.180.000.900.00-23158.25%
GOOGL220121P012350002021-08-25 5:21PM EDT1,235.003.700.003.100.00-17466.32%
GOOGL220121P012400002021-09-29 2:37PM EDT1,240.001.530.000.950.00-206558.01%
GOOGL220121P012450002021-08-25 5:21PM EDT1,245.0012.100.003.200.00-16665.95%
GOOGL220121P012500002021-09-17 2:31PM EDT1,250.001.230.000.950.00-317757.47%
GOOGL220121P012550002021-10-01 2:02PM EDT1,255.001.550.151.000.00-11558.30%
GOOGL220121P012600002021-09-14 10:18AM EDT1,260.001.360.100.950.00-1019557.50%
GOOGL220121P012650002021-08-25 5:21PM EDT1,265.0037.600.003.300.00-11864.96%
GOOGL220121P012700002021-10-12 3:29PM EDT1,270.001.000.151.000.00-41257.47%
GOOGL220121P012750002021-08-25 5:21PM EDT1,275.004.400.003.200.00-112764.11%
GOOGL220121P012800002021-09-21 9:52AM EDT1,280.001.850.201.050.00-214257.42%
GOOGL220121P012900002021-08-24 3:19PM EDT1,290.001.880.003.300.00-15263.44%
GOOGL220121P013000002021-10-20 12:29PM EDT1,300.000.640.001.500.00-649557.42%
GOOGL220121P013100002021-10-04 9:30AM EDT1,310.003.130.251.100.00-1014356.24%
GOOGL220121P013200002021-08-31 3:15PM EDT1,320.001.640.002.250.00-3011658.92%
GOOGL220121P013300002021-08-25 5:21PM EDT1,330.002.770.103.600.00-33361.94%
GOOGL220121P013400002021-10-19 3:22PM EDT1,340.000.050.352.600.00-16359.67%
GOOGL220121P013500002021-10-19 2:49PM EDT1,350.000.500.351.200.00-119154.91%
GOOGL220121P013600002021-09-28 3:59PM EDT1,360.002.370.002.650.00-108157.79%
GOOGL220121P013700002021-08-25 5:21PM EDT1,370.004.500.103.700.00-1015459.81%
GOOGL220121P013800002021-10-12 3:19PM EDT1,380.001.510.451.300.00-1011654.04%
GOOGL220121P014000002021-10-18 3:25PM EDT1,400.000.600.000.900.00-138453.16%
GOOGL220121P014200002021-08-16 9:59AM EDT1,420.003.800.256.500.00-6061.58%
GOOGL220121P014400002021-10-04 9:57AM EDT1,440.002.900.002.200.00-215952.28%
GOOGL220121P014600002021-10-22 1:11PM EDT1,460.000.850.002.35-2.15-71.67%111251.65%
GOOGL220121P014800002021-08-18 3:15PM EDT1,480.003.980.356.900.00-511558.68%
GOOGL220121P015000002021-10-22 1:50PM EDT1,500.001.200.901.75+0.20+20.00%4058050.34%
GOOGL220121P015200002021-10-14 3:02PM EDT1,520.001.400.151.850.00-513051.43%
GOOGL220121P015400002021-10-19 2:15PM EDT1,540.000.960.151.950.00-1010850.74%
GOOGL220121P015600002021-10-19 2:22PM EDT1,560.001.021.202.050.00-1412650.04%
GOOGL220121P015800002021-10-20 12:36PM EDT1,580.001.451.302.150.00-1013949.34%
GOOGL220121P016000002021-10-22 2:28PM EDT1,600.001.701.452.25+0.50+41.67%1852648.62%
GOOGL220121P016200002021-10-20 12:34PM EDT1,620.001.201.552.400.00-109348.03%
GOOGL220121P016400002021-10-20 12:34PM EDT1,640.001.250.304.000.00-1010050.64%
GOOGL220121P016600002021-10-20 12:34PM EDT1,660.001.350.354.200.00-1012249.96%
GOOGL220121P016800002021-10-22 11:53AM EDT1,680.002.351.952.85+0.85+56.67%9021246.16%
GOOGL220121P017000002021-10-13 10:08AM EDT1,700.003.881.104.500.00-148748.39%
GOOGL220121P017200002021-08-20 10:51AM EDT1,720.009.524.906.100.00-417249.78%
GOOGL220121P017400002021-10-13 12:57PM EDT1,740.004.102.453.400.00-133244.36%
GOOGL220121P017600002021-08-25 5:21PM EDT1,760.008.873.207.700.00-2231349.65%
GOOGL220121P017800002021-10-19 10:32AM EDT1,780.002.371.703.900.00-116243.31%
GOOGL220121P018000002021-10-21 2:31PM EDT1,800.002.501.854.100.00-701,24342.67%
GOOGL220121P018200002021-10-08 1:43PM EDT1,820.006.201.954.400.00-210942.17%
GOOGL220121P018400002021-09-20 10:36AM EDT1,840.0011.082.054.700.00-121941.64%
GOOGL220121P018600002021-10-04 2:46PM EDT1,860.0012.902.105.100.00-215341.23%
GOOGL220121P018800002021-10-14 10:40AM EDT1,880.004.702.655.400.00-158740.64%
GOOGL220121P019000002021-10-22 12:30PM EDT1,900.005.354.805.80+2.05+62.12%243940.16%
GOOGL220121P019200002021-10-20 12:33PM EDT1,920.003.224.906.200.00-815639.66%
GOOGL220121P019400002021-10-15 11:21AM EDT1,940.004.905.306.600.00-113839.12%
GOOGL220121P019600002021-10-19 10:10AM EDT1,960.003.505.707.100.00-1014238.66%
GOOGL220121P019800002021-10-12 11:20AM EDT1,980.009.806.207.600.00-216538.17%
GOOGL220121P020000002021-10-22 3:54PM EDT2,000.007.307.308.00+2.40+48.98%2411,59937.56%
GOOGL220121P020500002021-10-21 10:08AM EDT2,050.005.708.109.600.00-2044736.43%
GOOGL220121P021000002021-10-22 1:05PM EDT2,100.0010.7010.3011.20+4.10+62.12%445135.11%
GOOGL220121P021500002021-10-22 3:08PM EDT2,150.0012.6012.4013.40-7.20-36.36%1660533.98%
GOOGL220121P022000002021-10-22 3:58PM EDT2,200.0015.0014.3016.20+4.60+44.23%7164732.96%
GOOGL220121P022500002021-10-22 3:08PM EDT2,250.0018.6018.3019.60+6.42+52.71%1543431.96%
GOOGL220121P023000002021-10-22 3:57PM EDT2,300.0022.3021.6023.60+5.90+35.98%2776530.94%
GOOGL220121P023500002021-10-22 12:23PM EDT2,350.0031.0127.2028.70+11.31+57.41%8232530.03%
GOOGL220121P024000002021-10-22 2:02PM EDT2,400.0036.0033.3035.10+11.20+45.16%3241029.21%
GOOGL220121P024500002021-10-22 3:07PM EDT2,450.0041.6740.9042.80+11.87+39.83%5019128.40%
GOOGL220121P025000002021-10-22 3:40PM EDT2,500.0051.0050.2051.60+16.50+47.83%4263427.51%
GOOGL220121P025500002021-10-22 3:50PM EDT2,550.0061.0059.3063.00+15.68+34.60%3722026.83%
GOOGL220121P026000002021-10-22 3:58PM EDT2,600.0073.7072.6076.50+18.80+34.24%7226926.16%
GOOGL220121P026500002021-10-22 3:52PM EDT2,650.0091.0089.1094.10+23.80+35.42%12428725.85%
GOOGL220121P027000002021-10-22 3:27PM EDT2,700.00111.27107.10111.80+28.67+34.71%7848025.06%
GOOGL220121P027500002021-10-22 11:33AM EDT2,750.00133.87128.90134.10+34.27+34.41%3525124.62%
GOOGL220121P027850002021-10-22 12:59PM EDT2,785.00155.60146.40151.60+47.40+43.81%121124.34%
GOOGL220121P027900002021-10-22 1:36PM EDT2,790.00159.20148.60154.10+50.40+46.32%3924.28%
GOOGL220121P027950002021-10-22 9:30AM EDT2,795.00162.50151.20160.70+45.20+38.53%7824.96%
GOOGL220121P028000002021-10-22 3:55PM EDT2,800.00155.00154.90159.70+41.00+35.96%3041124.25%
GOOGL220121P028500002021-10-22 10:44AM EDT2,850.00180.00184.10187.40+40.00+28.57%450723.73%
GOOGL220121P029000002021-10-22 10:16AM EDT2,900.00212.20213.50221.40+50.00+30.83%213823.87%
GOOGL220121P029500002021-10-22 9:54AM EDT2,950.00250.00248.10255.80+58.00+30.21%145123.57%
GOOGL220121P030000002021-10-22 11:46AM EDT3,000.00300.18285.50294.70+77.78+34.97%24123.72%
GOOGL220121P030500002021-10-18 10:59AM EDT3,050.00264.00325.50332.300.00-21423.04%
GOOGL220121P031000002021-10-18 10:59AM EDT3,100.00303.60367.90375.300.00-2623.23%
GOOGL220121P031500002021-10-20 11:52AM EDT3,150.00328.67411.60418.500.00-1323.03%
GOOGL220121P032000002021-09-13 12:11PM EDT3,200.00394.00453.20470.700.00-303425.62%
GOOGL220121P032500002021-09-24 10:08AM EDT3,250.00440.00503.70512.000.00-2524.00%
GOOGL220121P033000002021-08-31 9:46AM EDT3,300.00442.40572.00588.300.00-2434.77%
GOOGL220121P033500002021-10-21 9:31AM EDT3,350.00525.50594.60607.300.00-2424.67%
GOOGL220121P034000002021-10-21 2:14PM EDT3,400.00585.95643.50655.700.00-51025.05%
GOOGL220121P034500002021-10-21 2:14PM EDT3,450.00634.45696.30704.600.00-4725.57%
GOOGL220121P035000002021-09-13 9:39AM EDT3,500.00669.10740.20757.300.00-1528.82%
GOOGL220121P035500002021-08-25 5:21PM EDT3,550.001,249.41700.40718.800.00--10.00%
GOOGL220121P036000002021-08-31 3:54PM EDT3,600.00719.89864.00880.600.00-1242.33%
GOOGL220121P037000002021-08-19 2:37PM EDT3,700.00993.40876.50894.700.00--10.00%
GOOGL220121P039000002021-08-19 3:46PM EDT3,900.001,186.901,075.001,092.900.00--50.00%
GOOGL220121P040000002021-08-30 1:27PM EDT4,000.001,102.371,263.501,278.000.00-2252.33%
GOOGL220121P041000002021-08-20 9:31AM EDT4,100.001,390.801,274.501,292.400.00-220.00%
GOOGL220121P042000002021-08-19 9:52AM EDT4,200.001,503.601,374.501,392.100.00--00.00%
GOOGL220121P043000002021-09-10 12:59PM EDT4,300.001,458.771,497.301,510.500.00-110.00%
GOOGL220121P044000002021-08-17 10:35AM EDT4,400.001,645.601,574.001,592.100.00--00.00%
GOOGL220121P045000002021-10-22 9:44AM EDT4,500.001,715.581,742.901,751.60+93.67+5.78%4043.42%