U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,835.38-29.36 (-1.02%)
Al cierre: 4:00p.m. EDT
2,829.43 -5.95 (-0.21%)
Fuera de horario: 04:16PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220318C011800002021-09-23 10:27AM EDT1,180.001,652.301,649.001,666.300.00-8858.52%
GOOGL220318C012000002021-09-23 3:51PM EDT1,200.001,627.871,629.001,646.500.00-4257.79%
GOOGL220318C012200002021-09-23 3:53PM EDT1,220.001,606.521,609.501,627.000.00--758.22%
GOOGL220318C012400002021-09-23 3:43PM EDT1,240.001,591.481,590.801,603.200.00--753.11%
GOOGL220318C012600002021-09-23 3:52PM EDT1,260.001,568.011,569.601,587.000.00--256.29%
GOOGL220318C012800002021-09-23 3:44PM EDT1,280.001,552.651,550.001,567.300.00-6256.15%
GOOGL220318C013000002021-09-23 3:46PM EDT1,300.001,531.971,530.001,547.700.00-10655.60%
GOOGL220318C013200002021-09-23 3:47PM EDT1,320.001,511.571,513.001,527.600.00--157.47%
GOOGL220318C013400002021-09-23 3:49PM EDT1,340.001,492.151,490.001,508.400.00--754.36%
GOOGL220318C013600002021-09-23 3:53PM EDT1,360.001,468.001,474.701,487.500.00-6456.73%
GOOGL220318C013800002021-08-19 9:30AM EDT1,380.001,320.401,433.701,451.200.00--10.00%
GOOGL220318C014000002021-08-25 5:20PM EDT1,400.001,360.001,441.301,459.300.00--164.74%
GOOGL220318C014200002021-08-25 5:20PM EDT1,420.001,339.901,421.101,439.700.00--163.68%
GOOGL220318C014400002021-08-25 5:20PM EDT1,440.001,320.301,401.201,418.000.00--161.88%
GOOGL220318C014600002021-08-25 5:20PM EDT1,460.001,300.701,382.801,400.400.00--162.38%
GOOGL220318C015000002021-08-25 5:20PM EDT1,500.001,193.381,343.201,360.700.00-1060.43%
GOOGL220318C015800002021-08-25 5:20PM EDT1,580.001,183.601,264.001,281.000.00--156.53%
GOOGL220318C016000002021-08-25 5:20PM EDT1,600.001,109.301,244.401,262.100.00--055.99%
GOOGL220318C016600002021-08-25 5:20PM EDT1,660.00886.101,186.001,203.100.00-3453.72%
GOOGL220318C016800002021-08-25 5:20PM EDT1,680.00867.401,166.601,183.700.00--153.06%
GOOGL220318C017000002021-09-24 11:44AM EDT1,700.001,145.601,134.801,152.800.00-1250.63%
GOOGL220318C017200002021-09-29 2:11PM EDT1,720.00999.081,114.501,132.500.00--149.47%
GOOGL220318C017600002021-10-04 2:42PM EDT1,760.00921.671,076.001,094.100.00--248.49%
GOOGL220318C018000002021-09-17 10:50AM EDT1,800.001,055.001,032.001,049.300.00-151543.69%
GOOGL220318C018200002021-09-02 3:49PM EDT1,820.001,065.56922.50938.000.00-110.00%
GOOGL220318C018400002021-09-10 3:45PM EDT1,840.00998.14918.20929.200.00-100.00%
GOOGL220318C018600002021-09-16 3:52PM EDT1,860.001,029.31973.60991.000.00-1142.05%
GOOGL220318C018800002021-09-21 11:02AM EDT1,880.00914.22959.60977.300.00-1344.47%
GOOGL220318C019000002021-08-25 5:20PM EDT1,900.00854.00955.20973.400.00-1450.21%
GOOGL220318C019100002021-08-19 9:35AM EDT1,910.00814.80919.20936.900.00--137.36%
GOOGL220318C019200002021-08-25 5:20PM EDT1,920.00545.46936.00954.100.00--149.44%
GOOGL220318C019400002021-09-30 12:52PM EDT1,940.00776.89901.50919.400.00-1042.63%
GOOGL220318C019800002021-10-11 1:01PM EDT1,980.00847.05863.50881.300.00-1041.59%
GOOGL220318C020000002021-10-20 11:27AM EDT2,000.00860.27848.60861.20+80.27+10.29%11540.62%
GOOGL220318C020100002021-10-20 11:27AM EDT2,010.00850.87834.30847.10+101.17+13.49%1038.44%
GOOGL220318C020200002021-08-31 9:37AM EDT2,020.00894.00736.50748.700.00-110.00%
GOOGL220318C020300002021-08-30 12:10PM EDT2,030.00895.00727.60741.500.00--10.00%
GOOGL220318C020400002021-08-19 9:46AM EDT2,040.00700.40797.50815.500.00-1836.42%
GOOGL220318C020500002021-08-27 9:30AM EDT2,050.00815.00709.40724.000.00-110.00%
GOOGL220318C020600002021-08-24 10:52AM EDT2,060.00808.97806.90819.400.00-3444.12%
GOOGL220318C020700002021-08-17 1:01PM EDT2,070.00699.20770.50787.500.00--035.97%
GOOGL220318C020900002021-09-24 3:36PM EDT2,090.00782.27758.50776.600.00-11138.50%
GOOGL220318C021000002021-10-04 10:00AM EDT2,100.00618.00749.10767.100.00-13238.21%
GOOGL220318C021200002021-08-25 5:20PM EDT2,120.00417.68751.40763.900.00-4442.46%
GOOGL220318C021300002021-10-12 1:41PM EDT2,130.00636.05721.00739.200.00-1337.52%
GOOGL220318C021400002021-08-17 1:06PM EDT2,140.00639.00706.60723.700.00--035.22%
GOOGL220318C021500002021-08-17 11:38AM EDT2,150.00648.77701.60711.700.00-4034.08%
GOOGL220318C021600002021-09-03 2:25PM EDT2,160.00752.00566.30578.600.00-240.00%
GOOGL220318C021700002021-09-30 12:34PM EDT2,170.00562.40684.50699.300.00--135.71%
GOOGL220318C021800002021-09-28 12:18PM EDT2,180.00601.60677.50690.400.00-2135.59%
GOOGL220318C022000002021-09-17 3:57PM EDT2,200.00665.50652.50669.300.00-31034.34%
GOOGL220318C022100002021-09-02 2:18PM EDT2,210.00703.20568.70579.700.00-2110.00%
GOOGL220318C022300002021-09-22 9:49AM EDT2,230.00603.00633.90643.400.00-1234.18%
GOOGL220318C022400002021-08-25 5:20PM EDT2,240.00350.00644.30654.500.00--539.21%
GOOGL220318C022500002021-10-05 11:54AM EDT2,250.00531.70615.10630.000.00-1635.05%
GOOGL220318C022600002021-08-25 5:20PM EDT2,260.00303.60626.60635.200.00-9938.37%
GOOGL220318C022700002021-08-25 5:20PM EDT2,270.00493.12617.80626.800.00--238.24%
GOOGL220318C022800002021-09-03 10:29AM EDT2,280.00636.16508.20520.400.00-110.00%
GOOGL220318C022900002021-10-04 1:39PM EDT2,290.00450.00579.20588.900.00-2132.88%
GOOGL220318C023000002021-10-20 12:05PM EDT2,300.00580.70569.50580.60-17.24-2.88%76232.84%
GOOGL220318C023100002021-09-02 3:32PM EDT2,310.00613.00486.10495.700.00--10.00%
GOOGL220318C023200002021-09-02 10:29AM EDT2,320.00602.10478.00487.400.00-210.00%
GOOGL220318C023300002021-10-12 3:03PM EDT2,330.00460.00543.20554.200.00--232.30%
GOOGL220318C023400002021-08-16 1:41PM EDT2,340.00480.72531.90548.600.00-20032.86%
GOOGL220318C023500002021-08-30 3:54PM EDT2,350.00595.00451.80463.000.00-210.00%
GOOGL220318C023600002021-08-16 1:41PM EDT2,360.00465.06514.50531.500.00-20032.54%
GOOGL220318C023700002021-08-25 5:20PM EDT2,370.00320.00530.70540.700.00-2136.13%
GOOGL220318C023800002021-09-27 11:49AM EDT2,380.00510.00498.70515.000.00--132.32%
GOOGL220318C023900002021-10-19 2:04PM EDT2,390.00522.05492.70502.500.00-2131.29%
GOOGL220318C024000002021-10-15 3:49PM EDT2,400.00482.90484.30494.000.00-12831.12%
GOOGL220318C024100002021-09-28 1:06PM EDT2,410.00400.50475.90485.500.00-51430.94%
GOOGL220318C024200002021-09-17 9:36AM EDT2,420.00507.50463.30472.900.00-1129.90%
GOOGL220318C024300002021-09-22 1:43PM EDT2,430.00458.30457.10468.500.00-1330.57%
GOOGL220318C024400002021-10-19 2:04PM EDT2,440.00479.85448.50460.200.00-2730.41%
GOOGL220318C024450002021-09-20 11:41AM EDT2,445.00412.00444.40455.700.00-4530.26%
GOOGL220318C024500002021-10-19 12:16PM EDT2,450.00466.55440.30451.900.00-18530.24%
GOOGL220318C024600002021-10-01 10:25AM EDT2,460.00341.12432.40443.800.00-12330.11%
GOOGL220318C024700002021-08-25 5:20PM EDT2,470.00251.35450.00459.100.00-2134.32%
GOOGL220318C024750002021-10-04 3:06PM EDT2,475.00328.38422.60431.900.00-1329.94%
GOOGL220318C024800002021-10-20 10:20AM EDT2,480.00443.65418.60427.90+63.65+16.75%1529.87%
GOOGL220318C024850002021-09-01 1:49PM EDT2,485.00498.50347.10362.200.00--015.65%
GOOGL220318C024900002021-08-25 5:20PM EDT2,490.00246.85434.20441.600.00--133.67%
GOOGL220318C024950002021-10-05 11:56AM EDT2,495.00340.00402.60416.000.00-131129.67%
GOOGL220318C025000002021-10-20 1:31PM EDT2,500.00403.50402.80411.70-21.52-5.06%18629.54%
GOOGL220318C025100002021-08-25 5:20PM EDT2,510.00234.00418.70425.900.00-12133.31%
GOOGL220318C025150002021-09-09 10:01AM EDT2,515.00450.00377.00384.100.00-1126.42%
GOOGL220318C025200002021-08-25 5:20PM EDT2,520.00243.40411.00424.100.00-22634.16%
GOOGL220318C025250002021-09-02 10:05AM EDT2,525.00445.40320.20335.000.00--117.77%
GOOGL220318C025300002021-08-26 2:48PM EDT2,530.00414.30403.10410.600.00-71233.00%
GOOGL220318C025350002021-10-15 11:58AM EDT2,535.00370.45375.90384.700.00-1329.12%
GOOGL220318C025400002021-08-25 5:20PM EDT2,540.00298.75395.80403.300.00-323532.89%
GOOGL220318C025500002021-10-14 3:41PM EDT2,550.00359.48361.40372.800.00-25428.85%
GOOGL220318C025550002021-09-21 11:19AM EDT2,555.00354.40355.00369.200.00-1528.82%
GOOGL220318C025600002021-08-23 1:52PM EDT2,560.00369.71376.10391.300.00-11733.07%
GOOGL220318C025650002021-09-24 2:34PM EDT2,565.00371.85348.50360.200.00-1828.44%
GOOGL220318C025700002021-10-12 10:10AM EDT2,570.00288.60348.40356.500.00-1828.39%
GOOGL220318C025800002021-08-16 10:13AM EDT2,580.00300.89346.30358.800.00-5029.87%
GOOGL220318C025850002021-09-20 11:47AM EDT2,585.00315.95338.50345.000.00-11128.14%
GOOGL220318C025900002021-09-20 11:47AM EDT2,590.00312.60334.80341.400.00-11228.09%
GOOGL220318C026000002021-10-19 2:30PM EDT2,600.00350.00327.40334.20+1.30+0.37%15727.99%
GOOGL220318C026050002021-10-04 10:31AM EDT2,605.00225.44323.80336.000.00-2328.80%
GOOGL220318C026100002021-09-30 10:46AM EDT2,610.00254.03320.20327.500.00-1627.96%
GOOGL220318C026150002021-10-13 3:13PM EDT2,615.00270.90316.70323.300.00-2527.80%
GOOGL220318C026200002021-09-29 12:14PM EDT2,620.00245.40307.80320.400.00-2427.85%
GOOGL220318C026250002021-10-07 9:30AM EDT2,625.00290.60304.30316.300.00-1227.70%
GOOGL220318C026300002021-10-05 12:24PM EDT2,630.00260.82306.20313.300.00-2227.73%
GOOGL220318C026350002021-09-30 11:52AM EDT2,635.00230.40297.30310.300.00-1427.75%
GOOGL220318C026400002021-09-20 9:58AM EDT2,640.00274.00299.40305.600.00-1827.51%
GOOGL220318C026450002021-10-13 11:32AM EDT2,645.00243.44291.40306.500.00-12528.13%
GOOGL220318C026500002021-10-19 2:30PM EDT2,650.00313.26286.60298.700.00-29227.40%
GOOGL220318C027000002021-10-20 11:45AM EDT2,700.00265.30254.00269.60-14.78-5.28%222727.50%
GOOGL220318C027500002021-10-19 3:14PM EDT2,750.00248.04228.40234.400.00-19726.44%
GOOGL220318C028000002021-10-18 3:18PM EDT2,800.00211.20199.90205.800.00-618526.05%
GOOGL220318C028500002021-10-20 2:37PM EDT2,850.00178.60174.40179.10-11.23-5.92%1523825.65%
GOOGL220318C029000002021-10-20 2:46PM EDT2,900.00153.30149.80160.40-9.94-6.09%513626.06%
GOOGL220318C029500002021-10-19 12:16PM EDT2,950.00140.55128.10138.900.00-110825.81%
GOOGL220318C030000002021-10-20 3:18PM EDT3,000.00111.40108.70112.90-10.31-8.47%2316424.63%
GOOGL220318C030500002021-10-20 9:30AM EDT3,050.00104.0791.7097.90+1.57+1.53%218524.72%
GOOGL220318C031000002021-10-20 2:30PM EDT3,100.0080.4077.1080.40-1.50-1.83%57024.16%
GOOGL220318C031500002021-10-18 12:10PM EDT3,150.0066.2564.1068.100.00-1014824.11%
GOOGL220318C032000002021-10-20 2:58PM EDT3,200.0055.5053.3056.80-5.50-9.02%308623.97%
GOOGL220318C032500002021-10-20 1:14PM EDT3,250.0044.4044.1047.60-6.60-12.94%54523.93%
GOOGL220318C033000002021-10-20 11:18AM EDT3,300.0037.6033.7042.80-3.82-9.22%25024.54%
GOOGL220318C033500002021-10-19 2:33PM EDT3,350.0033.7030.0032.100.00-14823.67%
GOOGL220318C034000002021-10-18 12:14PM EDT3,400.0025.3624.9030.500.00-58824.66%
GOOGL220318C034500002021-10-18 10:58AM EDT3,450.0021.4018.2025.900.00-155424.78%
GOOGL220318C035000002021-10-18 11:00AM EDT3,500.0017.4013.0019.400.00-323824.13%
GOOGL220318C036000002021-10-20 3:11PM EDT3,600.0012.408.2013.60+0.40+3.33%22324.34%
GOOGL220318C037000002021-10-19 9:34AM EDT3,700.009.505.409.900.00-25224.75%
GOOGL220318C038000002021-10-20 3:16PM EDT3,800.006.303.707.50+0.70+12.50%818725.31%
GOOGL220318C039000002021-10-15 9:45AM EDT3,900.004.703.608.400.00-11927.64%
GOOGL220318C040000002021-10-12 11:10AM EDT4,000.003.503.508.100.00-15529.17%
GOOGL220318C041000002021-09-24 1:36PM EDT4,100.004.351.905.800.00-12529.16%
GOOGL220318C042000002021-10-18 12:49PM EDT4,200.002.761.203.400.00-17228.35%
GOOGL220318C043000002021-10-13 11:59AM EDT4,300.001.900.854.300.00-1530.77%
GOOGL220318C044000002021-10-19 9:57AM EDT4,400.002.020.552.550.00-1929.94%
GOOGL220318C045000002021-10-20 9:50AM EDT4,500.002.301.502.30+0.60+35.29%117030.81%
Ponepor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220318P011800002021-10-20 12:23PM EDT1,180.001.150.001.15+0.42+57.53%320250.24%
GOOGL220318P012000002021-09-17 9:31AM EDT1,200.001.550.101.500.00-308951.05%
GOOGL220318P012200002021-09-16 10:47AM EDT1,220.001.730.101.550.00-32950.29%
GOOGL220318P012400002021-10-19 9:55AM EDT1,240.000.970.001.350.00-12552.17%
GOOGL220318P012600002021-09-17 11:49AM EDT1,260.002.210.151.750.00-1452.84%
GOOGL220318P012800002021-09-17 11:49AM EDT1,280.002.380.151.800.00-1952.06%
GOOGL220318P013000002021-10-04 2:08PM EDT1,300.004.400.001.600.00-112150.39%
GOOGL220318P013200002021-10-04 10:40AM EDT1,320.004.700.002.700.00-3552.88%
GOOGL220318P013400002021-08-30 11:44AM EDT1,340.002.700.705.700.00-14453.13%
GOOGL220318P013600002021-10-04 12:24PM EDT1,360.005.500.154.800.00-757550.39%
GOOGL220318P013800002021-09-03 3:55PM EDT1,380.003.204.906.200.00-1155.53%
GOOGL220318P014000002021-10-12 1:07PM EDT1,400.003.850.154.800.00-13453.32%
GOOGL220318P014200002021-08-16 9:59AM EDT1,420.005.103.607.900.00-10053.83%
GOOGL220318P014400002021-10-06 11:10AM EDT1,440.005.600.305.100.00-12851.87%
GOOGL220318P014600002021-08-17 10:08AM EDT1,460.005.704.108.500.00-15052.65%
GOOGL220318P014800002021-09-30 1:59PM EDT1,480.007.400.204.800.00-33249.52%
GOOGL220318P015000002021-10-20 2:01PM EDT1,500.002.530.954.90-5.97-70.24%36248.75%
GOOGL220318P015200002021-08-25 5:21PM EDT1,520.0010.824.405.900.00-101249.26%
GOOGL220318P015500002021-10-15 1:50PM EDT1,550.004.001.253.600.00-12744.39%
GOOGL220318P015600002021-10-20 3:19PM EDT1,560.003.141.503.70-0.51-13.97%33544.14%
GOOGL220318P015800002021-10-20 2:04PM EDT1,580.003.381.703.90-20.62-85.92%17243.63%
GOOGL220318P016000002021-10-18 12:42PM EDT1,600.004.243.004.200.00-12343.27%
GOOGL220318P016200002021-08-25 5:21PM EDT1,620.0013.406.307.900.00-61847.01%
GOOGL220318P016400002021-09-03 10:19AM EDT1,640.007.206.4014.000.00-3951.32%
GOOGL220318P016500002021-08-27 2:03PM EDT1,650.007.906.8011.000.00-62248.49%
GOOGL220318P016600002021-09-20 3:03PM EDT1,660.0013.002.505.100.00-114942.03%
GOOGL220318P016800002021-10-13 10:26AM EDT1,680.008.942.705.500.00-13341.70%
GOOGL220318P017000002021-09-30 10:48AM EDT1,700.0014.102.905.900.00-11841.34%
GOOGL220318P017200002021-10-06 1:22PM EDT1,720.0012.803.206.300.00-41140.96%
GOOGL220318P017400002021-08-31 3:26PM EDT1,740.008.909.1018.500.00-1549.37%
GOOGL220318P017500002021-09-20 2:05PM EDT1,750.0016.055.406.900.00-1940.34%
GOOGL220318P017600002021-10-12 10:23AM EDT1,760.0013.205.807.200.00-1440.22%
GOOGL220318P017800002021-10-04 3:30PM EDT1,780.0019.304.307.600.00-141639.77%
GOOGL220318P018000002021-10-14 3:19PM EDT1,800.009.404.608.000.00-1011739.30%
GOOGL220318P018200002021-08-25 5:21PM EDT1,820.0025.108.7013.900.00-1242.83%
GOOGL220318P018400002021-10-06 11:36AM EDT1,840.0018.705.409.200.00-81938.65%
GOOGL220318P018500002021-10-14 11:37AM EDT1,850.0010.905.709.500.00-13638.46%
GOOGL220318P018600002021-10-18 11:44AM EDT1,860.009.945.909.700.00-11638.20%
GOOGL220318P018800002021-10-18 11:00AM EDT1,880.0011.606.4010.200.00-14337.74%
GOOGL220318P019000002021-10-19 2:08PM EDT1,900.0010.009.4010.800.00-21837.34%
GOOGL220318P019100002021-08-19 2:15PM EDT1,910.0025.6013.0018.800.00-21441.58%
GOOGL220318P019200002021-10-08 11:08AM EDT1,920.0017.907.4011.800.00-51137.17%
GOOGL220318P019300002021-09-20 10:30AM EDT1,930.0024.5010.4012.000.00-905136.89%
GOOGL220318P019400002021-09-27 3:23PM EDT1,940.0017.638.0012.500.00-44036.78%
GOOGL220318P019500002021-08-25 5:21PM EDT1,950.0035.6013.9022.700.00-2941.62%
GOOGL220318P019600002021-10-19 10:14AM EDT1,960.0011.8811.6013.300.00-103736.43%
GOOGL220318P019700002021-09-03 2:36PM EDT1,970.0017.9030.8033.400.00-43545.01%
GOOGL220318P019800002021-10-07 12:48PM EDT1,980.0022.0010.1014.100.00-22636.05%
GOOGL220318P019900002021-09-29 11:09AM EDT1,990.0026.8012.7014.600.00-26735.90%
GOOGL220318P020000002021-10-20 1:32PM EDT2,000.0013.4410.1015.00+0.40+3.07%210735.70%
GOOGL220318P020100002021-09-03 11:28AM EDT2,010.0019.3024.5033.700.00-105043.18%
GOOGL220318P020200002021-10-12 10:17AM EDT2,020.0026.9014.1015.800.00-41835.28%
GOOGL220318P020300002021-09-17 10:35AM EDT2,030.0022.5012.8018.100.00-52735.97%
GOOGL220318P020400002021-10-12 11:56AM EDT2,040.0026.8015.0016.800.00-62434.93%
GOOGL220318P020500002021-10-01 10:24AM EDT2,050.0037.1015.4017.300.00-25134.75%
GOOGL220318P020600002021-09-07 12:23PM EDT2,060.0022.1026.4028.800.00-43239.05%
GOOGL220318P020700002021-10-11 1:02PM EDT2,070.0025.8113.4018.500.00-25434.46%
GOOGL220318P020800002021-10-19 9:48AM EDT2,080.0016.8017.0019.000.00-16034.25%
GOOGL220318P020900002021-09-20 1:41PM EDT2,090.0038.4014.0019.600.00-12734.09%
GOOGL220318P021000002021-10-19 3:13PM EDT2,100.0018.2014.9020.300.00-227033.96%
GOOGL220318P021100002021-10-05 11:32AM EDT2,110.0039.5016.3020.700.00-12033.70%
GOOGL220318P021200002021-09-30 1:48PM EDT2,120.0046.3015.6021.400.00-82033.56%
GOOGL220318P021300002021-09-02 2:42PM EDT2,130.0028.3039.3042.700.00-54140.30%
GOOGL220318P021400002021-09-29 11:09AM EDT2,140.0040.8017.2022.700.00-32233.21%
GOOGL220318P021500002021-10-04 2:44PM EDT2,150.0053.5018.8023.600.00-2933.12%
GOOGL220318P021600002021-10-11 10:10AM EDT2,160.0033.4018.5024.300.00-23032.95%
GOOGL220318P021700002021-10-14 10:52AM EDT2,170.0029.1018.8025.000.00-8413232.77%
GOOGL220318P021800002021-10-05 9:50AM EDT2,180.0052.8523.4025.600.00-12632.55%
GOOGL220318P021900002021-10-14 12:03PM EDT2,190.0030.6020.5026.600.00-253232.46%
GOOGL220318P022000002021-10-19 10:59AM EDT2,200.0025.0021.5027.300.00-618332.26%
GOOGL220318P022100002021-10-18 3:11PM EDT2,210.0027.1823.0031.500.00-12933.17%
GOOGL220318P022200002021-09-24 1:49PM EDT2,220.0040.6023.0029.500.00-42132.10%
GOOGL220318P022300002021-10-15 2:41PM EDT2,230.0031.9027.5030.400.00-18119931.94%
GOOGL220318P022400002021-10-18 2:35PM EDT2,240.0029.9028.5031.300.00-10118331.77%
GOOGL220318P022500002021-10-18 3:47PM EDT2,250.0030.5029.5032.300.00-10263631.63%
GOOGL220318P022600002021-09-29 9:49AM EDT2,260.0056.1030.4033.200.00-13231.45%
GOOGL220318P022700002021-09-29 1:28PM EDT2,270.0067.9031.4034.200.00-71131.29%
GOOGL220318P022800002021-10-08 3:50PM EDT2,280.0051.0032.6035.300.00-13331.15%
GOOGL220318P022900002021-10-20 11:18AM EDT2,290.0034.0033.5036.50-17.30-33.72%14131.04%
GOOGL220318P023000002021-10-19 10:51AM EDT2,300.0034.6534.7037.500.00-18230.85%
GOOGL220318P023100002021-09-29 2:37PM EDT2,310.0076.0035.7038.400.00-13630.64%
GOOGL220318P023200002021-10-20 1:37PM EDT2,320.0038.1033.5039.30-21.20-35.75%131830.42%
GOOGL220318P023300002021-09-02 1:08PM EDT2,330.0048.6065.8073.600.00-26837.88%
GOOGL220318P023400002021-10-14 9:42AM EDT2,340.0051.2036.2041.800.00-24930.14%
GOOGL220318P023500002021-10-12 10:55AM EDT2,350.0070.0040.6043.600.00-16730.12%
GOOGL220318P023600002021-10-13 9:38AM EDT2,360.0065.7041.9044.400.00-52529.85%
GOOGL220318P023700002021-09-30 2:17PM EDT2,370.0085.7039.5046.200.00-264129.81%
GOOGL220318P023800002021-10-14 10:02AM EDT2,380.0055.9044.5047.400.00-55029.62%
GOOGL220318P023900002021-10-12 10:55AM EDT2,390.0078.3046.1048.700.00-11729.44%
GOOGL220318P024000002021-10-20 10:38AM EDT2,400.0046.2044.1050.30-0.10-0.22%67129.33%
GOOGL220318P024100002021-10-11 10:20AM EDT2,410.0066.6049.2051.800.00-41229.18%
GOOGL220318P024200002021-10-07 11:53AM EDT2,420.0072.7848.4053.200.00-5010329.00%
GOOGL220318P024300002021-09-30 12:25PM EDT2,430.00105.8449.3054.900.00-42528.88%
GOOGL220318P024350002021-09-28 12:03PM EDT2,435.00100.5053.2055.800.00-2928.83%
GOOGL220318P024400002021-10-20 2:23PM EDT2,440.0054.9054.1056.50-5.85-9.63%52728.73%
GOOGL220318P024450002021-10-18 12:59PM EDT2,445.0057.1052.4058.100.00-12828.82%
GOOGL220318P024500002021-10-19 12:25PM EDT2,450.0054.1555.8058.200.00-26228.59%
GOOGL220318P024550002021-10-07 1:39PM EDT2,455.0080.8554.9059.100.00-101228.53%
GOOGL220318P024600002021-10-12 10:07AM EDT2,460.0095.4055.6060.100.00-13328.48%
GOOGL220318P024650002021-10-12 10:07AM EDT2,465.0096.7055.1061.600.00-1828.53%
GOOGL220318P024700002021-10-13 12:05PM EDT2,470.0089.3059.6062.200.00-13228.40%
GOOGL220318P024750002021-10-08 2:02PM EDT2,475.0084.8060.5062.900.00-61428.29%
GOOGL220318P024800002021-10-01 10:56AM EDT2,480.00113.6061.4063.900.00-2628.24%
GOOGL220318P024850002021-10-20 11:15AM EDT2,485.0062.0062.7065.30-52.80-45.99%1928.26%
GOOGL220318P024900002021-10-04 10:18AM EDT2,490.00130.7564.1066.300.00-21328.20%
GOOGL220318P024950002021-10-13 1:37PM EDT2,495.0092.5064.5066.800.00-44428.04%
GOOGL220318P025000002021-10-20 3:40PM EDT2,500.0067.0265.3067.90+4.17+6.63%2121627.99%
GOOGL220318P025050002021-10-07 11:05AM EDT2,505.0091.7467.2069.900.00-1728.11%
GOOGL220318P025100002021-10-01 10:59AM EDT2,510.00122.7068.5071.100.00-44228.08%
GOOGL220318P025150002021-10-13 11:44AM EDT2,515.00103.2069.3071.900.00-12227.97%
GOOGL220318P025200002021-10-14 2:27PM EDT2,520.0079.9970.4072.700.00-41227.85%
GOOGL220318P025250002021-10-01 10:58AM EDT2,525.00127.5068.9073.300.00-4227.70%
GOOGL220318P025300002021-10-12 10:07AM EDT2,530.00113.9071.7074.500.00-12927.66%
GOOGL220318P025350002021-10-01 10:58AM EDT2,535.00131.0073.6076.300.00-4227.72%
GOOGL220318P025400002021-10-01 10:57AM EDT2,540.00131.5074.0076.700.00-2527.53%
GOOGL220318P025450002021-10-14 10:48AM EDT2,545.0088.2076.0078.300.00-1327.55%
GOOGL220318P025500002021-10-18 2:22PM EDT2,550.0078.0576.3079.900.00-45227.56%
GOOGL220318P025550002021-10-12 10:58AM EDT2,555.00121.9078.6081.100.00-1327.51%
GOOGL220318P025600002021-10-15 2:46PM EDT2,560.0085.4079.3082.300.00-81627.45%
GOOGL220318P025650002021-10-01 10:57AM EDT2,565.00141.5080.0083.500.00-42427.38%
GOOGL220318P025700002021-10-01 12:53PM EDT2,570.00138.7081.2083.900.00-414127.18%
GOOGL220318P025750002021-10-01 11:39AM EDT2,575.00135.6082.4085.600.00-2427.20%
GOOGL220318P025800002021-10-04 10:45AM EDT2,580.00174.5383.8086.500.00-12927.08%
GOOGL220318P025850002021-10-14 10:13AM EDT2,585.00100.6085.6088.200.00-1530327.09%
GOOGL220318P025900002021-10-01 11:54AM EDT2,590.00140.7086.3089.400.00-2427.02%
GOOGL220318P025950002021-10-11 3:35PM EDT2,595.00116.3088.8091.400.00-11027.07%
GOOGL220318P026000002021-10-15 1:01PM EDT2,600.0095.6088.6092.400.00-18226.96%
GOOGL220318P026050002021-10-01 11:39AM EDT2,605.00146.4091.8094.200.00-2826.98%
GOOGL220318P026100002021-10-13 11:35AM EDT2,610.00136.5091.8095.200.00-61726.86%
GOOGL220318P026150002021-10-14 12:20PM EDT2,615.00106.8293.2095.900.00-151426.69%
GOOGL220318P026200002021-10-14 12:20PM EDT2,620.00108.4294.6097.500.00-31326.67%
GOOGL220318P026250002021-10-01 11:39AM EDT2,625.00153.9095.5099.700.00-22326.73%
GOOGL220318P026300002021-10-20 1:13PM EDT2,630.0098.6597.50101.70+0.59+0.60%14826.77%
GOOGL220318P026350002021-10-01 11:54AM EDT2,635.00157.7099.00101.900.00-2626.51%
GOOGL220318P026400002021-10-05 11:01AM EDT2,640.00163.80100.50104.800.00-12526.68%
GOOGL220318P026450002021-10-19 9:39AM EDT2,645.0096.63102.10105.40-0.88-0.90%22626.48%
GOOGL220318P026500002021-10-20 9:44AM EDT2,650.0097.94103.50106.40+0.34+0.35%319426.35%
GOOGL220318P027000002021-10-20 3:36PM EDT2,700.00122.50120.70123.30+8.90+7.83%3128525.91%
GOOGL220318P027500002021-10-20 11:33AM EDT2,750.00136.40141.90142.50+6.97+5.39%74025.52%
GOOGL220318P028000002021-10-20 11:33AM EDT2,800.00158.20162.60163.80+9.22+6.19%912625.14%
GOOGL220318P028500002021-10-20 11:33AM EDT2,850.00179.20183.00186.30+5.70+3.29%77524.64%
GOOGL220318P029000002021-10-20 10:32AM EDT2,900.00202.00211.10213.60+3.00+1.51%15724.50%
GOOGL220318P029500002021-10-18 11:25AM EDT2,950.00237.82239.60242.200.00-12224.25%
GOOGL220318P030000002021-10-19 11:25AM EDT3,000.00256.00269.90274.800.00-22124.26%
GOOGL220318P030500002021-10-15 12:02PM EDT3,050.00314.20299.40307.600.00-91924.01%
GOOGL220318P031000002021-10-18 2:26PM EDT3,100.00331.80334.10340.700.00-21023.50%
GOOGL220318P032000002021-10-18 2:26PM EDT3,200.00407.35410.10419.100.00-1423.58%
GOOGL220318P032500002021-09-22 3:27PM EDT3,250.00486.40452.40460.600.00-1123.64%
GOOGL220318P033000002021-08-20 10:18AM EDT3,300.00606.00518.70534.900.00-1129.74%
GOOGL220318P034000002021-08-20 10:18AM EDT3,400.00694.60604.70621.900.00-1130.45%
GOOGL220318P034500002021-10-04 12:07PM EDT3,450.00812.65626.30638.000.00-3424.13%
GOOGL220318P035000002021-10-04 11:54AM EDT3,500.00868.40672.80683.100.00-1423.88%
GOOGL220318P036000002021-10-12 9:45AM EDT3,600.00863.97768.10776.400.00-21523.65%
GOOGL220318P037000002021-08-23 11:32AM EDT3,700.00896.90853.50868.000.00-11120.65%
GOOGL220318P038000002021-08-19 10:52AM EDT3,800.001,094.00979.50997.100.00-1534.89%
GOOGL220318P039000002021-08-17 10:35AM EDT3,900.001,148.001,077.501,095.600.00--036.59%
GOOGL220318P040000002021-08-19 2:37PM EDT4,000.001,292.601,176.501,194.500.00--138.29%
GOOGL220318P041000002021-08-19 2:55PM EDT4,100.001,385.101,275.501,293.600.00--339.95%
GOOGL220318P042000002021-10-18 12:48PM EDT4,200.001,366.901,363.701,374.300.00-1433.54%
GOOGL220318P043000002021-08-18 10:19AM EDT4,300.001,559.081,474.501,492.400.00-2243.21%
GOOGL220318P044000002021-09-02 11:26AM EDT4,400.001,511.101,662.501,678.000.00-1164.39%
GOOGL220318P045000002021-10-11 3:50PM EDT4,500.001,714.301,661.301,669.300.00-1034.11%