U.S. markets open in 2 hours 52 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,616.08+9.05 (+0.35%)
Al cierre: 04:00PM EST
2,580.00 -36.08 (-1.38%)
Antes de la apertura del mercado: 06:37AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220318C011800002021-12-03 11:34AM EST1,180.001,654.351,713.901,729.500.00-86312.38%
GOOGL220318C012000002022-01-12 10:09AM EST1,200.001,581.600.000.000.00-100.00%
GOOGL220318C012200002021-11-10 6:52AM EST1,220.001,606.521,735.501,748.200.00--7334.55%
GOOGL220318C012400002021-11-10 6:52AM EST1,240.001,591.481,714.601,728.300.00--7328.84%
GOOGL220318C012600002021-11-10 6:52AM EST1,260.001,568.011,695.801,708.400.00--2323.80%
GOOGL220318C012800002021-11-10 6:52AM EST1,280.001,552.651,675.601,688.400.00-62318.48%
GOOGL220318C013000002021-12-10 3:23PM EST1,300.001,657.201,438.101,451.500.00-15198.84%
GOOGL220318C013200002021-11-10 6:52AM EST1,320.001,511.571,636.001,650.000.00--1308.76%
GOOGL220318C013400002022-01-05 2:41PM EST1,340.001,445.330.000.000.00-300.00%
GOOGL220318C013600002021-11-10 6:52AM EST1,360.001,468.001,595.201,609.300.00-64298.57%
GOOGL220318C013800002021-11-10 6:52AM EST1,380.001,320.401,575.301,589.400.00--1293.85%
GOOGL220318C014000002021-11-10 6:52AM EST1,400.001,360.001,556.201,569.300.00--1289.36%
GOOGL220318C014200002021-11-10 6:52AM EST1,420.001,339.901,536.601,549.400.00--1284.88%
GOOGL220318C014400002021-12-01 3:34PM EST1,440.001,408.751,454.101,470.000.00-21252.41%
GOOGL220318C014600002021-11-10 6:52AM EST1,460.001,300.701,495.701,510.800.00--1276.03%
GOOGL220318C015000002022-01-24 11:49AM EST1,500.001,024.000.000.000.00-300.00%
GOOGL220318C015400002022-01-18 12:10AM EST1,540.001,224.500.000.000.00--00.00%
GOOGL220318C015600002021-11-18 9:54AM EST1,560.001,417.951,271.701,289.500.00--1202.38%
GOOGL220318C015800002021-11-10 6:52AM EST1,580.001,183.601,376.301,390.100.00--1250.83%
GOOGL220318C016000002021-11-01 2:59PM EST1,600.001,275.901,221.601,236.000.00-40190.58%
GOOGL220318C016200002021-12-16 3:51PM EST1,620.001,276.901,163.901,179.800.00--1171.33%
GOOGL220318C016500002021-12-01 1:25PM EST1,650.001,231.101,245.201,261.000.00-22213.05%
GOOGL220318C016600002022-01-24 9:32AM EST1,660.00873.500.000.000.00-100.00%
GOOGL220318C016800002021-12-23 3:47PM EST1,680.001,154.90925.20939.600.00-2357.08%
GOOGL220318C017000002021-12-23 3:55PM EST1,700.001,248.55905.50920.300.00-1357.36%
GOOGL220318C017200002021-11-10 6:52AM EST1,720.00999.081,238.001,251.500.00--1224.74%
GOOGL220318C017400002021-12-13 12:06AM EST1,740.001,106.801,051.501,064.100.00--0156.28%
GOOGL220318C017500002022-01-21 9:38AM EST1,750.00931.800.000.000.00-200.00%
GOOGL220318C017600002022-01-20 3:37PM EST1,760.00930.880.000.000.00-100.00%
GOOGL220318C018000002022-01-24 3:33PM EST1,800.00787.900.000.000.00-100.00%
GOOGL220318C018200002021-12-20 9:35AM EST1,820.00992.93904.60912.400.00-11116.98%
GOOGL220318C018400002021-11-10 6:52AM EST1,840.00998.141,119.301,132.900.00-10204.13%
GOOGL220318C018500002022-01-05 3:45PM EST1,850.00690.500.000.000.00-100.00%
GOOGL220318C018600002021-11-10 6:52AM EST1,860.001,029.311,100.501,113.400.00-11201.05%
GOOGL220318C018800002021-12-17 9:33AM EST1,880.00988.60846.00854.800.00-14110.70%
GOOGL220318C019000002022-01-24 9:34AM EST1,900.00655.700.000.000.00-100.00%
GOOGL220318C019100002021-11-10 6:52AM EST1,910.00814.801,051.301,064.300.00--1193.03%
GOOGL220318C019200002021-11-10 6:52AM EST1,920.00545.461,041.701,054.500.00--1191.49%
GOOGL220318C019400002021-11-26 9:45AM EST1,940.00946.401,000.201,016.000.00-11181.44%
GOOGL220318C019800002021-10-27 9:16AM EST1,980.00893.50876.50891.400.00-33146.87%
GOOGL220318C019900002022-01-24 9:32AM EST1,990.00559.000.000.000.00-200.00%
GOOGL220318C020000002022-01-21 1:54PM EST2,000.00670.200.000.000.00-200.00%
GOOGL220318C020100002021-11-04 8:36AM EST2,010.00940.30848.00864.500.00-12143.44%
GOOGL220318C020200002022-01-24 9:31AM EST2,020.00525.500.000.000.00-100.00%
GOOGL220318C020300002021-11-10 6:52AM EST2,030.00895.00934.20947.000.00--1174.77%
GOOGL220318C020400002022-01-04 10:30AM EST2,040.00880.000.000.000.00-100.00%
GOOGL220318C020500002022-01-20 12:42PM EST2,050.00700.000.000.000.00-500.00%
GOOGL220318C020600002022-01-05 2:13PM EST2,060.00750.000.000.000.00-100.00%
GOOGL220318C020700002021-11-10 6:52AM EST2,070.00699.20894.80907.500.00--0168.75%
GOOGL220318C020900002021-12-31 1:05PM EST2,090.00834.100.000.000.00-100.00%
GOOGL220318C021000002022-01-12 3:44PM EST2,100.00736.750.000.000.00-400.00%
GOOGL220318C021100002022-01-21 3:50PM EST2,110.00533.800.000.000.00-200.00%
GOOGL220318C021200002022-01-20 1:55PM EST2,120.00623.100.000.000.00-700.00%
GOOGL220318C021300002022-01-21 11:48AM EST2,130.00550.500.000.000.00-100.00%
GOOGL220318C021400002022-01-20 3:57PM EST2,140.00540.320.000.000.00-600.00%
GOOGL220318C021500002022-01-05 2:14PM EST2,150.00660.000.000.000.00-100.00%
GOOGL220318C021600002022-01-05 2:41PM EST2,160.00638.860.000.000.00-300.00%
GOOGL220318C021700002022-01-20 3:56PM EST2,170.00511.680.000.000.00-1300.00%
GOOGL220318C021800002021-11-10 6:52AM EST2,180.00601.60788.80803.900.00-21153.75%
GOOGL220318C021900002021-12-27 10:58AM EST2,190.00788.800.000.000.00-100.00%
GOOGL220318C022000002022-01-13 9:31AM EST2,200.00645.650.000.000.00-200.00%
GOOGL220318C022100002021-10-25 12:32PM EST2,210.00575.59660.60676.500.00-216120.10%
GOOGL220318C022300002022-01-19 3:54PM EST2,230.00499.860.000.000.00-100.00%
GOOGL220318C022400002021-12-31 1:16PM EST2,240.00688.600.000.000.00-100.00%
GOOGL220318C022500002022-01-24 10:10AM EST2,250.00348.980.000.000.00-200.00%
GOOGL220318C022600002021-11-10 6:52AM EST2,260.00303.60712.50726.700.00-99142.93%
GOOGL220318C022700002022-01-24 12:09PM EST2,270.00319.300.000.000.00-100.00%
GOOGL220318C022800002021-10-27 11:30AM EST2,280.00698.18598.30613.500.00-10112.94%
GOOGL220318C022900002022-01-10 9:31AM EST2,290.00434.400.000.000.00-100.00%
GOOGL220318C023000002022-01-24 1:57PM EST2,300.00315.900.000.000.00-400.00%
GOOGL220318C023100002022-01-07 11:13AM EST2,310.00446.710.000.000.00-100.00%
GOOGL220318C023200002022-01-24 3:38PM EST2,320.00329.700.000.000.00-200.00%
GOOGL220318C023300002022-01-24 3:38PM EST2,330.00321.700.000.000.00-300.00%
GOOGL220318C023400002021-11-10 6:52AM EST2,340.00480.72637.40652.200.00-200132.81%
GOOGL220318C023500002022-01-24 2:07PM EST2,350.00279.000.000.000.00-100.00%
GOOGL220318C023600002022-01-24 1:11PM EST2,360.00262.100.000.000.00-600.00%
GOOGL220318C023700002022-01-24 2:57PM EST2,370.00251.600.000.000.00-200.00%
GOOGL220318C023800002022-01-24 2:25PM EST2,380.00251.300.000.000.00-2400.00%
GOOGL220318C023900002022-01-24 2:19PM EST2,390.00248.900.000.000.00-1600.00%
GOOGL220318C024000002022-01-24 3:26PM EST2,400.00251.000.000.000.00-2300.00%
GOOGL220318C024100002022-01-24 3:25PM EST2,410.00241.100.000.000.00-900.00%
GOOGL220318C024200002022-01-19 10:43AM EST2,420.00350.000.000.000.00-100.00%
GOOGL220318C024300002021-12-02 10:45AM EST2,430.00456.04487.50502.000.00-14103.63%
GOOGL220318C024350002021-12-27 9:30AM EST2,435.00541.800.000.000.00--00.00%
GOOGL220318C024400002021-10-27 1:38PM EST2,440.00549.95462.30476.000.00-2798.06%
GOOGL220318C024450002022-01-24 10:49AM EST2,445.00203.900.000.000.00-400.00%
GOOGL220318C024500002022-01-24 1:21PM EST2,450.00203.390.000.000.00-600.00%
GOOGL220318C024550002022-01-18 12:10AM EST2,455.00408.000.000.000.00--00.00%
GOOGL220318C024600002022-01-07 11:34AM EST2,460.00210.500.000.000.00-300.00%
GOOGL220318C024650002022-01-24 10:14AM EST2,465.00194.700.000.000.00-1800.00%
GOOGL220318C024700002022-01-24 11:51AM EST2,470.00186.200.000.000.00-100.00%
GOOGL220318C024750002021-11-05 12:29PM EST2,475.00540.00435.00449.600.00-2395.50%
GOOGL220318C024800002022-01-24 9:55AM EST2,480.00185.400.000.000.00-3800.00%
GOOGL220318C024850002022-01-24 9:55AM EST2,485.00180.900.000.000.00-2000.00%
GOOGL220318C024900002022-01-24 9:55AM EST2,490.00177.900.000.000.00-2000.00%
GOOGL220318C024950002022-01-24 1:11PM EST2,495.00174.900.000.000.00-100.00%
GOOGL220318C025000002022-01-24 3:40PM EST2,500.00210.790.000.000.00-4100.00%
GOOGL220318C025050002022-01-24 1:11PM EST2,505.00169.100.000.000.00-100.00%
GOOGL220318C025100002022-01-24 1:09PM EST2,510.00168.400.000.000.00-200.00%
GOOGL220318C025150002022-01-24 10:34AM EST2,515.00166.650.000.000.00-100.00%
GOOGL220318C025200002022-01-24 10:02AM EST2,520.00151.000.000.000.00-2100.00%
GOOGL220318C025250002022-01-24 1:40PM EST2,525.00158.410.000.000.00-100.00%
GOOGL220318C025300002022-01-24 3:42PM EST2,530.00182.550.000.000.00-3200.00%
GOOGL220318C025350002022-01-24 1:40PM EST2,535.00152.910.000.000.00-300.00%
GOOGL220318C025400002022-01-24 12:28PM EST2,540.00140.400.000.000.00-200.00%
GOOGL220318C025450002022-01-24 11:26AM EST2,545.00151.700.000.000.00-300.00%
GOOGL220318C025500002022-01-24 3:39PM EST2,550.00170.890.000.000.00-800.00%
GOOGL220318C025550002022-01-24 3:29PM EST2,555.00150.790.000.000.00-300.00%
GOOGL220318C025600002022-01-24 2:21PM EST2,560.00143.110.000.000.00-400.00%
GOOGL220318C025650002022-01-24 10:50AM EST2,565.00135.000.000.000.00-1000.00%
GOOGL220318C025700002022-01-24 3:17PM EST2,570.00137.650.000.000.00-1600.00%
GOOGL220318C025750002022-01-24 2:03PM EST2,575.00137.200.000.000.00-1800.00%
GOOGL220318C025800002022-01-24 3:40PM EST2,580.00154.830.000.000.00-2400.00%
GOOGL220318C025850002022-01-24 12:28PM EST2,585.00120.000.000.000.00-600.00%
GOOGL220318C025900002022-01-24 12:05PM EST2,590.00123.600.000.000.00-600.00%
GOOGL220318C025950002022-01-24 9:48AM EST2,595.00125.700.000.000.00-200.00%
GOOGL220318C026000002022-01-24 3:55PM EST2,600.00148.300.000.000.00-2700.00%
GOOGL220318C026050002022-01-24 12:30PM EST2,605.00106.800.000.000.00-400.00%
GOOGL220318C026100002022-01-24 10:11AM EST2,610.00122.900.000.000.00-700.00%
GOOGL220318C026150002022-01-24 10:52AM EST2,615.00120.600.000.000.00-1800.00%
GOOGL220318C026200002022-01-24 11:28AM EST2,620.00118.300.000.000.00-1500.10%
GOOGL220318C026250002022-01-24 10:51AM EST2,625.00107.500.000.000.00-200.20%
GOOGL220318C026300002022-01-24 3:41PM EST2,630.00126.770.000.000.00-800.39%
GOOGL220318C026350002022-01-24 10:51AM EST2,635.00108.250.000.000.00-500.39%
GOOGL220318C026400002022-01-24 3:50PM EST2,640.00128.700.000.000.00-800.39%
GOOGL220318C026450002022-01-24 2:14PM EST2,645.00104.270.000.000.00-2300.78%
GOOGL220318C026500002022-01-24 3:38PM EST2,650.00120.720.000.000.00-5200.78%
GOOGL220318C027000002022-01-24 3:59PM EST2,700.0098.370.000.000.00-15301.56%
GOOGL220318C027500002022-01-24 3:53PM EST2,750.0078.050.000.000.00-3303.13%
GOOGL220318C028000002022-01-24 3:53PM EST2,800.0061.030.000.000.00-34703.13%
GOOGL220318C028500002022-01-24 3:58PM EST2,850.0049.000.000.000.00-12703.13%
GOOGL220318C029000002022-01-24 2:29PM EST2,900.0032.050.000.000.00-14906.25%
GOOGL220318C029500002022-01-24 3:42PM EST2,950.0025.000.000.000.00-7306.25%
GOOGL220318C030000002022-01-24 3:30PM EST3,000.0020.000.000.000.00-63506.25%
GOOGL220318C030500002022-01-24 3:30PM EST3,050.0012.350.000.000.00-11606.25%
GOOGL220318C031000002022-01-24 3:50PM EST3,100.0011.300.000.000.00-10806.25%
GOOGL220318C031500002022-01-24 3:41PM EST3,150.008.130.000.000.00-506.25%
GOOGL220318C032000002022-01-24 1:04PM EST3,200.005.990.000.000.00-10012.50%
GOOGL220318C032500002022-01-24 9:46AM EST3,250.005.150.000.000.00-3012.50%
GOOGL220318C033000002022-01-24 3:53PM EST3,300.003.280.000.000.00-12012.50%
GOOGL220318C033500002022-01-24 2:35PM EST3,350.002.360.000.000.00-8012.50%
GOOGL220318C034000002022-01-21 10:38AM EST3,400.003.700.000.000.00-25012.50%
GOOGL220318C034500002022-01-21 9:48AM EST3,450.003.000.000.000.00-10012.50%
GOOGL220318C035000002022-01-24 11:20AM EST3,500.001.420.000.000.00-5012.50%
GOOGL220318C035500002022-01-24 3:53PM EST3,550.001.080.000.000.00-3012.50%
GOOGL220318C036000002022-01-24 1:07PM EST3,600.001.060.000.000.00-8012.50%
GOOGL220318C037000002022-01-10 10:43AM EST3,700.001.430.000.000.00-5012.50%
GOOGL220318C037500002022-01-21 10:33AM EST3,750.001.250.000.000.00-1012.50%
GOOGL220318C038000002022-01-24 12:34PM EST3,800.000.480.000.000.00-34012.50%
GOOGL220318C038500002022-01-18 12:10AM EST3,850.000.820.000.000.00-10012.50%
GOOGL220318C039000002022-01-24 12:34PM EST3,900.000.370.000.000.00-2025.00%
GOOGL220318C040000002022-01-19 2:14PM EST4,000.000.470.000.000.00-3025.00%
GOOGL220318C041000002022-01-10 2:08PM EST4,100.000.650.000.000.00-13025.00%
GOOGL220318C041500002022-01-05 1:07PM EST4,150.000.600.000.000.00--025.00%
GOOGL220318C042000002022-01-20 10:01AM EST4,200.000.390.000.000.00-3025.00%
GOOGL220318C043000002021-12-30 1:33PM EST4,300.000.500.000.000.00-3025.00%
GOOGL220318C044000002022-01-10 10:40AM EST4,400.000.500.000.000.00-10025.00%
GOOGL220318C045000002022-01-20 1:15PM EST4,500.000.100.000.000.00-6025.00%
Ponepor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220318P011800002022-01-24 11:05AM EST1,180.000.750.000.000.00-3025.00%
GOOGL220318P012000002022-01-24 12:09PM EST1,200.000.950.000.000.00-3025.00%
GOOGL220318P012200002021-11-10 6:53AM EST1,220.001.730.101.500.00-32977.42%
GOOGL220318P012400002022-01-24 11:08AM EST1,240.001.000.000.000.00-1025.00%
GOOGL220318P012600002021-11-05 2:50PM EST1,260.000.550.000.800.00-1469.21%
GOOGL220318P012800002021-11-10 6:53AM EST1,280.002.380.150.750.00-1968.60%
GOOGL220318P013000002022-01-24 12:18PM EST1,300.001.500.000.000.00-7025.00%
GOOGL220318P013200002022-01-24 11:02AM EST1,320.001.500.000.000.00-1025.00%
GOOGL220318P013400002021-12-22 11:03AM EST1,340.000.300.001.450.00-44367.77%
GOOGL220318P013600002021-11-02 10:33AM EST1,360.001.000.206.800.00-17580.88%
GOOGL220318P013800002021-11-12 9:35AM EST1,380.000.940.150.950.00-3263.14%
GOOGL220318P014000002022-01-24 2:40PM EST1,400.001.900.000.000.00-10025.00%
GOOGL220318P014200002022-01-24 11:04AM EST1,420.002.380.000.000.00-2025.00%
GOOGL220318P014400002022-01-19 10:42AM EST1,440.000.050.000.000.00-199025.00%
GOOGL220318P014600002022-01-24 2:26PM EST1,460.002.380.000.000.00-84025.00%
GOOGL220318P014800002021-12-28 11:57AM EST1,480.000.620.000.000.00-16025.00%
GOOGL220318P015000002022-01-24 3:34PM EST1,500.002.400.000.000.00-23025.00%
GOOGL220318P015200002022-01-18 3:00PM EST1,520.000.770.000.000.00-1025.00%
GOOGL220318P015400002021-12-28 9:54AM EST1,540.000.950.000.000.00-20025.00%
GOOGL220318P015500002022-01-24 11:51AM EST1,550.004.700.000.000.00-17025.00%
GOOGL220318P015600002021-12-28 9:55AM EST1,560.000.600.000.000.00-5025.00%
GOOGL220318P015800002022-01-21 10:03AM EST1,580.001.700.000.000.00-2025.00%
GOOGL220318P016000002022-01-24 1:22PM EST1,600.005.300.000.000.00-7025.00%
GOOGL220318P016200002021-10-27 11:27AM EST1,620.002.450.006.600.00-361060.68%
GOOGL220318P016400002021-11-10 6:53AM EST1,640.007.201.052.350.00-3954.00%
GOOGL220318P016500002022-01-24 11:43AM EST1,650.006.520.000.000.00-3025.00%
GOOGL220318P016600002022-01-20 11:10AM EST1,660.001.200.000.000.00-1025.00%
GOOGL220318P016800002022-01-19 10:18AM EST1,680.001.400.000.000.00-1025.00%
GOOGL220318P017000002022-01-24 12:45PM EST1,700.009.000.000.000.00-1025.00%
GOOGL220318P017200002022-01-21 10:13AM EST1,720.006.600.000.000.00-1025.00%
GOOGL220318P017400002022-01-18 3:59PM EST1,740.002.400.000.000.00-5025.00%
GOOGL220318P017500002022-01-24 3:53PM EST1,750.005.300.000.000.00-6025.00%
GOOGL220318P017600002022-01-24 3:53PM EST1,760.005.600.000.000.00-24025.00%
GOOGL220318P017800002022-01-24 1:51PM EST1,780.0010.500.000.000.00-3012.50%
GOOGL220318P018000002022-01-24 2:14PM EST1,800.008.800.000.000.00-23012.50%
GOOGL220318P018100002022-01-20 12:58PM EST1,810.002.150.000.000.00--012.50%
GOOGL220318P018200002022-01-24 3:53PM EST1,820.007.090.000.000.00-1012.50%
GOOGL220318P018400002022-01-24 10:27AM EST1,840.0013.400.000.000.00-9012.50%
GOOGL220318P018500002022-01-24 3:33PM EST1,850.0010.000.000.000.00-11012.50%
GOOGL220318P018600002022-01-24 11:23AM EST1,860.0013.500.000.000.00-3012.50%
GOOGL220318P018800002022-01-24 12:20PM EST1,880.0020.200.000.000.00-1012.50%
GOOGL220318P019000002022-01-24 12:50PM EST1,900.0020.000.000.000.00-4012.50%
GOOGL220318P019100002022-01-20 3:57PM EST1,910.005.640.000.000.00-1012.50%
GOOGL220318P019200002021-12-17 10:16AM EST1,920.008.304.205.400.00-11144.98%
GOOGL220318P019300002021-11-10 6:53AM EST1,930.0024.502.806.200.00-905145.48%
GOOGL220318P019400002021-11-10 6:53AM EST1,940.0017.632.206.300.00-44044.96%
GOOGL220318P019500002022-01-24 2:17PM EST1,950.0016.800.000.000.00-2012.50%
GOOGL220318P019600002021-10-19 9:14AM EST1,960.0011.883.307.200.00-103744.80%
GOOGL220318P019700002022-01-24 2:12PM EST1,970.0018.200.000.000.00-2012.50%
GOOGL220318P019800002021-12-29 1:16PM EST1,980.004.400.000.000.00-1012.50%
GOOGL220318P019900002022-01-24 9:30AM EST1,990.0021.750.000.000.00-3012.50%
GOOGL220318P020000002022-01-24 3:53PM EST2,000.0014.750.000.000.00-29012.50%
GOOGL220318P020100002022-01-21 9:36AM EST2,010.0024.700.000.000.00-1012.50%
GOOGL220318P020200002022-01-10 12:20PM EST2,020.009.480.000.000.00-1012.50%
GOOGL220318P020300002022-01-21 10:03AM EST2,030.0011.100.000.000.00-13012.50%
GOOGL220318P020400002021-11-02 1:26PM EST2,040.0012.0417.2026.500.00-12451.38%
GOOGL220318P020500002022-01-24 3:50PM EST2,050.0018.250.000.000.00-21012.50%
GOOGL220318P020600002022-01-24 2:10PM EST2,060.0026.500.000.000.00-2012.50%
GOOGL220318P020700002022-01-24 3:54PM EST2,070.0020.300.000.000.00-4012.50%
GOOGL220318P020800002022-01-24 3:53PM EST2,080.0020.600.000.000.00-30012.50%
GOOGL220318P020900002022-01-19 2:21PM EST2,090.009.200.000.000.00-1012.50%
GOOGL220318P021000002022-01-24 3:53PM EST2,100.0022.400.000.000.00-355012.50%
GOOGL220318P021100002022-01-24 3:53PM EST2,110.0022.500.000.000.00-15012.50%
GOOGL220318P021200002022-01-24 3:52PM EST2,120.0023.800.000.000.00-26012.50%
GOOGL220318P021300002022-01-24 10:38AM EST2,130.0036.700.000.000.00-1012.50%
GOOGL220318P021400002022-01-24 10:14AM EST2,140.0039.900.000.000.00-23012.50%
GOOGL220318P021500002022-01-24 3:02PM EST2,150.0038.100.000.000.00-8012.50%
GOOGL220318P021600002022-01-24 9:48AM EST2,160.0043.700.000.000.00-3012.50%
GOOGL220318P021700002022-01-21 3:46PM EST2,170.0047.940.000.000.00-206.25%
GOOGL220318P021800002022-01-24 9:48AM EST2,180.0040.200.000.000.00-106.25%
GOOGL220318P021900002022-01-24 1:17PM EST2,190.0050.200.000.000.00-15906.25%
GOOGL220318P022000002022-01-24 1:17PM EST2,200.0056.800.000.000.00-19206.25%
GOOGL220318P022100002022-01-21 3:46PM EST2,210.0029.200.000.000.00-206.25%
GOOGL220318P022200002022-01-24 2:55PM EST2,220.0051.700.000.000.00-306.25%
GOOGL220318P022300002022-01-24 12:58PM EST2,230.0062.830.000.000.00-1006.25%
GOOGL220318P022400002022-01-24 1:58PM EST2,240.0054.100.000.000.00-3206.25%
GOOGL220318P022500002022-01-24 3:25PM EST2,250.0049.750.000.000.00-306.25%
GOOGL220318P022600002022-01-24 11:05AM EST2,260.0064.200.000.000.00-2206.25%
GOOGL220318P022700002022-01-24 11:47AM EST2,270.0039.900.000.000.00-806.25%
GOOGL220318P022800002022-01-24 10:21AM EST2,280.0069.020.000.000.00-506.25%
GOOGL220318P022900002022-01-24 3:56PM EST2,290.0044.000.000.000.00-75606.25%
GOOGL220318P023000002022-01-24 3:48PM EST2,300.0048.500.000.000.00-87106.25%
GOOGL220318P023100002022-01-24 3:59PM EST2,310.0047.020.000.000.00-606.25%
GOOGL220318P023200002022-01-24 11:04AM EST2,320.0078.000.000.000.00-106.25%
GOOGL220318P023300002022-01-24 3:42PM EST2,330.0055.850.000.000.00-4906.25%
GOOGL220318P023400002022-01-24 12:17PM EST2,340.0095.740.000.000.00-906.25%
GOOGL220318P023500002022-01-24 3:40PM EST2,350.0059.450.000.000.00-13606.25%
GOOGL220318P023600002022-01-24 3:09PM EST2,360.0080.580.000.000.00-506.25%
GOOGL220318P023700002022-01-24 2:55PM EST2,370.0086.340.000.000.00-1606.25%
GOOGL220318P023800002022-01-24 3:43PM EST2,380.0068.200.000.000.00-6306.25%
GOOGL220318P023900002022-01-24 1:44PM EST2,390.0098.980.000.000.00-4603.13%
GOOGL220318P024000002022-01-24 3:58PM EST2,400.0065.480.000.000.00-21303.13%
GOOGL220318P024100002022-01-24 3:34PM EST2,410.0080.430.000.000.00-103.13%
GOOGL220318P024200002022-01-24 3:58PM EST2,420.0068.800.000.000.00-703.13%
GOOGL220318P024300002022-01-24 11:08AM EST2,430.00111.600.000.000.00-103.13%
GOOGL220318P024350002022-01-24 3:50PM EST2,435.0076.170.000.000.00-703.13%
GOOGL220318P024400002022-01-24 3:50PM EST2,440.0077.570.000.000.00-503.13%
GOOGL220318P024450002022-01-24 11:13AM EST2,445.00116.000.000.000.00-1503.13%
GOOGL220318P024500002022-01-24 3:57PM EST2,450.0078.160.000.000.00-8103.13%
GOOGL220318P024550002022-01-21 10:06AM EST2,455.0060.200.000.000.00-103.13%
GOOGL220318P024600002022-01-24 3:34PM EST2,460.0095.180.000.000.00-1103.13%
GOOGL220318P024650002022-01-24 3:02PM EST2,465.00113.800.000.000.00-103.13%
GOOGL220318P024700002022-01-24 3:09PM EST2,470.00115.580.000.000.00-2203.13%
GOOGL220318P024750002022-01-24 12:53PM EST2,475.00137.100.000.000.00-103.13%
GOOGL220318P024800002022-01-24 3:58PM EST2,480.0084.640.000.000.00-3803.13%
GOOGL220318P024850002022-01-24 12:49PM EST2,485.00143.650.000.000.00-5203.13%
GOOGL220318P024900002022-01-24 12:49PM EST2,490.00145.700.000.000.00-5403.13%
GOOGL220318P024950002022-01-24 12:31PM EST2,495.00117.800.000.000.00-1903.13%
GOOGL220318P025000002022-01-24 3:58PM EST2,500.0092.980.000.000.00-24403.13%
GOOGL220318P025050002022-01-24 3:45PM EST2,505.00101.480.000.000.00-2103.13%
GOOGL220318P025100002022-01-24 12:32PM EST2,510.00160.400.000.000.00-2201.56%
GOOGL220318P025150002022-01-24 3:45PM EST2,515.00104.930.000.000.00-2601.56%
GOOGL220318P025200002022-01-24 12:48PM EST2,520.00161.670.000.000.00-4201.56%
GOOGL220318P025250002022-01-24 1:48PM EST2,525.00145.350.000.000.00-301.56%
GOOGL220318P025300002022-01-24 12:38PM EST2,530.00173.000.000.000.00-10401.56%
GOOGL220318P025350002022-01-24 2:05PM EST2,535.00142.500.000.000.00-401.56%
GOOGL220318P025400002022-01-24 10:25AM EST2,540.00171.000.000.000.00-401.56%
GOOGL220318P025450002022-01-24 2:05PM EST2,545.00141.880.000.000.00-301.56%
GOOGL220318P025500002022-01-24 3:42PM EST2,550.00119.300.000.000.00-6501.56%
GOOGL220318P025550002022-01-24 3:29PM EST2,555.00139.850.000.000.00-2301.56%
GOOGL220318P025600002022-01-21 12:32PM EST2,560.00178.220.000.000.00-5201.56%
GOOGL220318P025650002022-01-24 3:09PM EST2,565.00155.780.000.000.00-9900.78%
GOOGL220318P025700002022-01-24 3:32PM EST2,570.00142.130.000.000.00-1200.78%
GOOGL220318P025750002022-01-24 11:05AM EST2,575.00174.900.000.000.00-200.78%
GOOGL220318P025800002022-01-24 10:52AM EST2,580.00127.640.000.000.00-4500.78%
GOOGL220318P025850002022-01-24 9:50AM EST2,585.00173.830.000.000.00-1500.78%
GOOGL220318P025900002022-01-24 3:32PM EST2,590.00151.300.000.000.00-1400.78%
GOOGL220318P025950002022-01-21 10:40AM EST2,595.00103.000.000.000.00-100.39%
GOOGL220318P026000002022-01-24 3:50PM EST2,600.00133.880.000.000.00-4900.39%
GOOGL220318P026050002022-01-24 3:05PM EST2,605.00175.300.000.000.00-1000.20%
GOOGL220318P026100002022-01-24 11:27AM EST2,610.00180.840.000.000.00-1000.20%
GOOGL220318P026150002022-01-19 3:55PM EST2,615.0090.600.000.000.00-200.03%
GOOGL220318P026200002022-01-24 3:02PM EST2,620.00182.700.000.000.00-600.00%
GOOGL220318P026250002022-01-24 9:46AM EST2,625.00186.000.000.000.00-100.00%
GOOGL220318P026300002022-01-24 11:27AM EST2,630.00191.760.000.000.00-700.00%
GOOGL220318P026350002022-01-24 1:42PM EST2,635.00203.680.000.000.00-100.00%
GOOGL220318P026400002022-01-24 2:57PM EST2,640.00204.000.000.000.00-700.00%
GOOGL220318P026450002022-01-24 2:25PM EST2,645.00199.500.000.000.00-3200.00%
GOOGL220318P026500002022-01-24 3:32PM EST2,650.00186.120.000.000.00-3000.00%
GOOGL220318P027000002022-01-24 3:54PM EST2,700.00188.550.000.000.00-4300.00%
GOOGL220318P027500002022-01-24 3:56PM EST2,750.00210.950.000.000.00-6800.00%
GOOGL220318P028000002022-01-24 3:50PM EST2,800.00251.970.000.000.00-3700.00%
GOOGL220318P028500002022-01-24 3:02PM EST2,850.00340.480.000.000.00-700.00%
GOOGL220318P029000002022-01-24 1:50PM EST2,900.00386.930.000.000.00-700.00%
GOOGL220318P029500002022-01-24 10:20AM EST2,950.00452.470.000.000.00-100.00%
GOOGL220318P030000002022-01-24 11:50AM EST3,000.00496.300.000.000.00-200.00%
GOOGL220318P030500002022-01-18 9:39AM EST3,050.00362.500.000.000.00-200.00%
GOOGL220318P031000002022-01-07 2:37PM EST3,100.00383.120.000.000.00-200.00%
GOOGL220318P031500002022-01-03 2:33PM EST3,150.00290.530.000.000.00-100.00%
GOOGL220318P032000002022-01-21 11:29AM EST3,200.00513.600.000.000.00-100.00%
GOOGL220318P032500002022-01-21 11:29AM EST3,250.00562.040.000.000.00-200.00%
GOOGL220318P033000002022-01-24 10:24AM EST3,300.00779.350.000.000.00-2300.00%
GOOGL220318P033500002021-12-16 2:11PM EST3,350.00479.80557.20572.000.00-220.00%
GOOGL220318P034000002022-01-24 10:29AM EST3,400.00862.650.000.000.00-200.00%
GOOGL220318P034500002022-01-24 10:29AM EST3,450.00910.700.000.000.00-100.00%
GOOGL220318P035000002022-01-18 9:42AM EST3,500.00777.290.000.000.00-100.00%
GOOGL220318P035500002022-01-19 9:36AM EST3,550.00815.120.000.000.00-200.00%
GOOGL220318P036000002022-01-24 12:37PM EST3,600.001,104.060.000.000.00-200.00%
GOOGL220318P037000002022-01-24 9:31AM EST3,700.001,182.500.000.000.00-100.00%
GOOGL220318P037500002022-01-18 12:11AM EST3,750.00957.670.000.000.00-1000.00%
GOOGL220318P038000002022-01-13 9:30AM EST3,800.00967.420.000.000.00-100.00%
GOOGL220318P039000002022-01-13 9:30AM EST3,900.001,067.290.000.000.00-100.00%
GOOGL220318P040000002021-11-19 9:40AM EST4,000.00998.201,156.001,172.200.00-660.00%
GOOGL220318P041000002021-11-10 6:53AM EST4,100.001,385.101,134.101,148.300.00--30.00%
GOOGL220318P042000002021-10-21 2:17PM EST4,200.001,365.901,213.801,229.400.00-360.00%
GOOGL220318P043000002021-11-05 8:50AM EST4,300.001,313.001,450.001,466.000.00-110.00%
GOOGL220318P044000002021-12-01 3:55PM EST4,400.001,574.501,492.301,509.400.00-100.00%
GOOGL220318P045000002021-11-10 6:53AM EST4,500.001,714.301,534.001,550.000.00-100.00%