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
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220617C007000002021-09-20 3:45PM EDT700.002,056.782,049.902,062.000.00-1178.36%
GOOGL220617C007200002021-10-01 9:35AM EDT720.001,970.652,030.202,038.400.00-11072.25%
GOOGL220617C007400002021-09-23 10:37AM EDT740.002,088.072,009.902,022.500.00-51075.86%
GOOGL220617C007600002021-09-23 12:32PM EDT760.002,068.121,990.001,998.700.00-4269.59%
GOOGL220617C007800002021-08-25 5:20PM EDT780.001,299.952,056.502,075.400.00--5137.77%
GOOGL220617C008000002021-08-25 5:20PM EDT800.001,496.702,036.002,055.600.00-11135.09%
GOOGL220617C008400002021-08-25 5:20PM EDT840.001,461.421,996.802,015.800.00-21130.33%
GOOGL220617C008800002021-08-25 5:20PM EDT880.001,424.201,957.001,973.900.00-9251125.25%
GOOGL220617C009000002021-10-18 3:35PM EDT900.001,948.911,851.101,863.000.00-112466.62%
GOOGL220617C009200002021-08-25 5:20PM EDT920.001,353.051,917.501,933.900.00-142120.90%
GOOGL220617C009400002021-08-25 5:20PM EDT940.001,463.081,897.501,916.400.00-1838119.26%
GOOGL220617C009600002021-08-25 5:20PM EDT960.001,439.811,878.001,893.900.00-1645116.76%
GOOGL220617C009800002021-08-25 5:20PM EDT980.001,415.231,857.601,876.500.00-227115.15%
GOOGL220617C010000002021-09-13 9:41AM EDT1,000.001,839.221,747.201,764.700.00-14458.79%
GOOGL220617C010200002021-08-31 2:04PM EDT1,020.001,881.461,709.201,721.500.00-270.00%
GOOGL220617C010400002021-08-25 5:20PM EDT1,040.001,356.551,798.601,814.600.00-227109.12%
GOOGL220617C010600002021-08-25 5:20PM EDT1,060.001,226.301,778.501,794.800.00-216107.27%
GOOGL220617C010800002021-08-25 5:20PM EDT1,080.001,223.001,759.501,776.900.00-215106.00%
GOOGL220617C011000002021-08-25 5:20PM EDT1,100.001,569.361,740.001,755.600.00-19104.07%
GOOGL220617C011200002021-10-11 2:12PM EDT1,120.001,683.031,633.101,645.000.00-28957.03%
GOOGL220617C011400002021-09-29 11:36AM EDT1,140.001,569.301,612.601,625.500.00-158056.00%
GOOGL220617C011600002021-09-29 11:01AM EDT1,160.001,577.001,593.601,605.400.00-1210555.51%
GOOGL220617C011800002021-09-29 11:00AM EDT1,180.001,557.741,573.201,586.000.00-48554.62%
GOOGL220617C012000002021-09-29 11:01AM EDT1,200.001,538.281,553.501,565.900.00-68253.74%
GOOGL220617C012200002021-09-27 1:09PM EDT1,220.001,607.901,535.501,546.200.00-42853.95%
GOOGL220617C012400002021-09-27 1:09PM EDT1,240.001,587.401,515.801,527.000.00-42353.51%
GOOGL220617C012600002021-09-28 10:28AM EDT1,260.001,461.701,494.401,507.000.00-121451.87%
GOOGL220617C012800002021-09-27 1:11PM EDT1,280.001,549.931,476.501,483.800.00-6850.40%
GOOGL220617C013000002021-08-25 5:20PM EDT1,300.001,465.001,543.001,558.500.00-15788.81%
GOOGL220617C013200002021-08-25 5:20PM EDT1,320.001,140.001,523.001,541.600.00-1187.79%
GOOGL220617C013400002021-08-25 5:20PM EDT1,340.00961.031,503.501,519.700.00-1286.13%
GOOGL220617C013600002021-09-14 1:25PM EDT1,360.001,503.801,467.901,485.500.00-1280.27%
GOOGL220617C013800002021-08-25 5:20PM EDT1,380.001,364.301,464.501,480.500.00-1183.54%
GOOGL220617C013900002021-08-25 5:20PM EDT1,390.00600.751,454.601,473.000.00-1483.21%
GOOGL220617C013950002021-08-25 5:20PM EDT1,395.00452.421,450.501,468.000.00-3382.99%
GOOGL220617C014000002021-08-25 5:20PM EDT1,400.001,298.721,445.001,463.400.00-61982.63%
GOOGL220617C014050002021-10-07 1:18PM EDT1,405.001,400.291,352.401,361.500.00--149.68%
GOOGL220617C014100002021-08-25 5:20PM EDT1,410.001,289.201,435.501,453.400.00-6782.00%
GOOGL220617C014200002021-08-25 5:20PM EDT1,420.00735.271,426.001,443.800.00-2081.44%
GOOGL220617C014250002021-08-25 5:20PM EDT1,425.00731.241,420.501,438.500.00-1080.99%
GOOGL220617C014300002021-08-25 5:20PM EDT1,430.001,330.601,415.501,431.900.00-1280.43%
GOOGL220617C014350002021-08-25 5:20PM EDT1,435.00312.001,411.001,428.800.00-1480.42%
GOOGL220617C014400002021-08-25 5:20PM EDT1,440.00454.501,406.001,422.200.00-1679.86%
GOOGL220617C014600002021-10-14 12:10PM EDT1,460.001,365.001,299.301,307.900.00-2848.05%
GOOGL220617C014800002021-08-30 9:53AM EDT1,480.001,428.981,260.501,273.000.00-1432.43%
GOOGL220617C015000002021-09-21 3:26PM EDT1,500.001,306.361,259.901,269.100.00-15246.96%
GOOGL220617C015200002021-08-30 9:53AM EDT1,520.001,390.281,219.801,234.500.00-1834.06%
GOOGL220617C015400002021-08-25 5:20PM EDT1,540.001,190.001,309.301,327.600.00-24174.45%
GOOGL220617C015600002021-08-25 5:20PM EDT1,560.00909.651,290.101,306.200.00-15273.11%
GOOGL220617C015800002021-08-25 5:20PM EDT1,580.00846.801,271.001,287.000.00-36572.07%
GOOGL220617C016000002021-10-21 12:29PM EDT1,600.001,236.501,162.601,176.000.00-13645.93%
GOOGL220617C016200002021-08-25 5:20PM EDT1,620.00687.851,233.601,248.700.00-12270.13%
GOOGL220617C016400002021-09-17 10:08AM EDT1,640.001,223.801,196.401,213.800.00-21765.07%
GOOGL220617C016600002021-10-20 10:27AM EDT1,660.001,205.641,105.101,115.000.00-12442.90%
GOOGL220617C016800002021-08-25 5:20PM EDT1,680.00748.441,175.401,193.500.00-41167.29%
GOOGL220617C017000002021-09-28 10:23AM EDT1,700.001,046.201,067.001,076.900.00-54741.99%
GOOGL220617C017200002021-08-25 5:20PM EDT1,720.00743.741,137.001,153.700.00-11965.14%
GOOGL220617C017400002021-08-25 5:20PM EDT1,740.00495.801,118.201,134.800.00-32464.23%
GOOGL220617C017600002021-10-07 3:56PM EDT1,760.001,050.001,010.101,020.100.00-12840.69%
GOOGL220617C017800002021-08-25 5:20PM EDT1,780.00577.651,080.001,097.200.00-1762.39%
GOOGL220617C018000002021-09-14 10:01AM EDT1,800.001,069.551,043.001,061.000.00-25657.73%
GOOGL220617C018200002021-08-25 5:20PM EDT1,820.00590.001,043.001,060.600.00-1360.79%
GOOGL220617C018400002021-08-25 5:20PM EDT1,840.00615.131,024.401,041.300.00-11259.88%
GOOGL220617C018600002021-09-03 9:53AM EDT1,860.001,018.29902.90917.000.00-12435.54%
GOOGL220617C018800002021-09-17 3:54PM EDT1,880.00972.14968.50985.800.00-13554.54%
GOOGL220617C019000002021-09-27 3:50PM EDT1,900.00957.01880.10889.500.00-16937.87%
GOOGL220617C019200002021-09-29 3:58PM EDT1,920.00815.22863.00871.200.00-12337.52%
GOOGL220617C019400002021-10-12 3:53PM EDT1,940.00829.30844.80852.900.00-13637.15%
GOOGL220617C019600002021-10-21 11:03AM EDT1,960.00903.75826.50834.700.00-52936.79%
GOOGL220617C019800002021-10-22 3:59PM EDT1,980.00813.13808.50816.40-77.24-8.68%110036.39%
GOOGL220617C020000002021-10-19 9:30AM EDT2,000.00795.47789.30798.60-104.53-11.61%224236.10%
GOOGL220617C020500002021-10-13 1:29PM EDT2,050.00754.00746.00754.100.00-51835.30%
GOOGL220617C021000002021-10-19 12:52PM EDT2,100.00806.20702.30710.200.00-19634.51%
GOOGL220617C021500002021-10-13 1:38PM EDT2,150.00670.00659.20667.300.00-51333.80%
GOOGL220617C022000002021-10-11 11:03AM EDT2,200.00678.73615.30625.100.00-111133.10%
GOOGL220617C022500002021-09-27 1:28PM EDT2,250.00652.30573.10584.000.00-12832.46%
GOOGL220617C023000002021-10-22 3:25PM EDT2,300.00539.33534.20543.90-59.68-9.96%116531.84%
GOOGL220617C023500002021-10-20 1:13PM EDT2,350.00567.16495.00505.100.00-13931.28%
GOOGL220617C024000002021-10-20 1:25PM EDT2,400.00523.60458.50467.400.00-417730.73%
GOOGL220617C024500002021-10-14 11:48AM EDT2,450.00474.00420.80431.100.00-210030.21%
GOOGL220617C025000002021-10-22 3:57PM EDT2,500.00394.35388.30396.20-62.25-13.63%78729.73%
GOOGL220617C025500002021-10-22 3:04PM EDT2,550.00355.55354.40362.90-79.81-18.33%311029.28%
GOOGL220617C026000002021-10-20 3:15PM EDT2,600.00319.00322.80331.10-66.90-17.34%118028.85%
GOOGL220617C026500002021-10-22 12:46PM EDT2,650.00294.20290.00301.00-58.95-16.69%206928.45%
GOOGL220617C027000002021-10-22 9:51AM EDT2,700.00272.00263.90272.70-40.15-12.86%214728.09%
GOOGL220617C027100002021-10-20 12:40PM EDT2,710.00314.00257.80267.200.00-1128.01%
GOOGL220617C027500002021-10-22 3:28PM EDT2,750.00241.80237.10246.20-43.31-15.19%76127.76%
GOOGL220617C027600002021-10-22 3:58PM EDT2,760.00238.75231.80241.10-37.95-13.72%4127.69%
GOOGL220617C027750002021-10-22 12:01PM EDT2,775.00224.00224.40233.50-43.70-16.32%4127.59%
GOOGL220617C028000002021-10-22 3:58PM EDT2,800.00219.00214.00221.40-40.50-15.61%1324927.44%
GOOGL220617C028050002021-10-18 2:29AM EDT2,805.00252.00208.90219.000.00--527.41%
GOOGL220617C028500002021-10-22 11:24AM EDT2,850.00190.00187.50198.50-42.70-18.35%316027.17%
GOOGL220617C029000002021-10-22 11:24AM EDT2,900.00170.90166.20177.30-38.10-18.23%517826.91%
GOOGL220617C029500002021-10-22 3:42PM EDT2,950.00155.32147.80158.00-33.76-17.85%75826.69%
GOOGL220617C030000002021-10-22 1:09PM EDT3,000.00135.17130.00140.20-30.43-18.38%1125226.47%
GOOGL220617C030500002021-10-22 3:42PM EDT3,050.00122.02113.50124.20-27.12-18.18%219026.30%
GOOGL220617C031000002021-10-22 2:40PM EDT3,100.00105.50101.30109.70-24.50-18.85%2315726.14%
GOOGL220617C031500002021-10-22 3:45PM EDT3,150.0093.9588.0096.60-32.35-25.61%52225.99%
GOOGL220617C032000002021-10-22 3:48PM EDT3,200.0082.2077.4085.00-28.33-25.63%247525.88%
GOOGL220617C032500002021-10-22 3:21PM EDT3,250.0072.8067.0074.30-24.35-25.06%36325.74%
GOOGL220617C033000002021-10-22 2:40PM EDT3,300.0062.4558.1065.40-23.35-27.21%619725.70%
GOOGL220617C033500002021-10-18 2:19PM EDT3,350.0071.2250.7057.000.00-211925.59%
GOOGL220617C034000002021-10-21 2:41PM EDT3,400.0059.2043.6050.000.00-76625.57%
GOOGL220617C034500002021-10-07 3:39PM EDT3,450.0052.5038.2043.700.00-22325.54%
GOOGL220617C035000002021-10-22 3:57PM EDT3,500.0036.6532.0038.20-11.95-24.59%525825.52%
GOOGL220617C035500002021-10-22 2:06PM EDT3,550.0031.0628.0033.40-7.84-20.15%46625.52%
GOOGL220617C036000002021-10-22 2:06PM EDT3,600.0027.1624.4029.20-6.64-19.64%432025.53%
GOOGL220617C037000002021-10-22 12:31PM EDT3,700.0021.0017.0022.60-7.20-25.53%731025.65%
GOOGL220617C038000002021-10-22 12:18PM EDT3,800.0015.5015.9017.60-4.64-23.04%24625.82%
GOOGL220617C039000002021-10-08 1:31PM EDT3,900.0016.298.5015.300.00-48826.57%
GOOGL220617C040000002021-10-22 2:18PM EDT4,000.0010.306.1011.20-1.80-14.88%145426.38%
GOOGL220617C041000002021-10-22 12:56PM EDT4,100.008.924.509.00-1.21-11.94%410426.66%
GOOGL220617C042000002021-10-22 1:26PM EDT4,200.006.853.207.60-1.55-18.45%1019727.15%
GOOGL220617C043000002021-10-11 9:31AM EDT4,300.005.702.457.100.00-129128.04%
GOOGL220617C044000002021-10-22 12:56PM EDT4,400.005.081.705.40-0.68-11.81%618628.00%
GOOGL220617C045000002021-10-22 3:57PM EDT4,500.004.101.054.70-0.60-12.77%2356828.51%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220617P007000002021-10-14 11:22AM EDT700.000.300.000.900.00-617559.89%
GOOGL220617P007200002021-10-14 3:37PM EDT720.000.500.050.900.00-2010559.01%
GOOGL220617P007400002021-09-29 11:21AM EDT740.000.870.000.950.00-1028257.84%
GOOGL220617P007600002021-10-22 9:35AM EDT760.004.320.001.00+3.52+440.00%4012256.96%
GOOGL220617P007800002021-10-21 11:16AM EDT780.000.400.001.000.00-422455.86%
GOOGL220617P008000002021-10-22 9:35AM EDT800.003.130.001.05+2.68+595.56%7219955.03%
GOOGL220617P008200002021-10-11 11:02AM EDT820.000.750.000.800.00-125852.59%
GOOGL220617P008400002021-09-17 9:39AM EDT840.000.960.001.100.00-24353.17%
GOOGL220617P008600002021-09-30 3:20PM EDT860.004.600.001.15+2.96+180.49%408552.38%
GOOGL220617P008800002021-09-29 11:54AM EDT880.001.650.000.800.00-483953.15%
GOOGL220617P009000002021-09-29 11:21AM EDT900.001.650.001.250.00-65550.83%
GOOGL220617P009200002021-10-22 10:34AM EDT920.000.350.001.35-2.26-86.59%805450.27%
GOOGL220617P009400002021-09-08 9:35AM EDT940.002.070.009.700.00-511662.72%
GOOGL220617P009600002021-09-30 3:21PM EDT960.002.150.001.450.00-34852.61%
GOOGL220617P009800002021-10-22 11:05AM EDT980.001.400.651.50+0.20+16.67%258751.83%
GOOGL220617P010000002021-10-14 10:29AM EDT1,000.001.150.101.600.00-19351.26%
GOOGL220617P010200002021-09-16 2:32PM EDT1,020.001.500.051.500.00-26849.93%
GOOGL220617P010400002021-09-17 9:33AM EDT1,040.001.900.052.950.00-612353.34%
GOOGL220617P010600002021-08-24 10:19AM EDT1,060.003.300.004.300.00-617350.26%
GOOGL220617P010800002021-10-01 9:45AM EDT1,080.003.600.203.600.00-119552.81%
GOOGL220617P011000002021-09-28 11:41AM EDT1,100.003.000.203.700.00-522452.05%
GOOGL220617P011200002021-09-29 1:09PM EDT1,120.003.370.253.900.00-104751.48%
GOOGL220617P011400002021-09-01 3:38PM EDT1,140.002.700.557.800.00-16814651.04%
GOOGL220617P011600002021-09-17 10:43AM EDT1,160.002.840.656.300.00-510353.31%
GOOGL220617P011800002021-10-21 11:53AM EDT1,180.002.000.454.400.00-4920049.56%
GOOGL220617P012000002021-10-22 9:42AM EDT1,200.002.450.654.60-0.95-27.94%127348.98%
GOOGL220617P012200002021-10-15 3:45PM EDT1,220.002.651.154.800.00-210648.39%
GOOGL220617P012400002021-10-04 11:32AM EDT1,240.007.102.705.100.00-110047.94%
GOOGL220617P012600002021-09-14 10:48AM EDT1,260.004.331.107.300.00-44749.81%
GOOGL220617P012800002021-09-07 12:50PM EDT1,280.004.504.308.200.00-1011449.85%
GOOGL220617P013000002021-09-24 3:51PM EDT1,300.004.601.704.600.00-218044.64%
GOOGL220617P013200002021-09-16 10:29AM EDT1,320.004.471.754.500.00-106443.67%
GOOGL220617P013400002021-09-10 12:15PM EDT1,340.005.275.106.500.00-1012245.38%
GOOGL220617P013600002021-09-15 1:22PM EDT1,360.006.192.155.200.00-17042.99%
GOOGL220617P013800002021-09-14 10:52AM EDT1,380.006.952.305.500.00-37242.56%
GOOGL220617P013900002021-08-25 5:21PM EDT1,390.0023.805.707.300.00-11244.14%
GOOGL220617P013950002021-08-23 12:21PM EDT1,395.008.105.907.400.00-65944.03%
GOOGL220617P014000002021-10-22 10:38AM EDT1,400.005.103.306.50-0.10-1.92%1538842.89%
GOOGL220617P014050002021-08-23 11:57AM EDT1,405.008.246.107.600.00-51343.81%
GOOGL220617P014100002021-08-25 5:21PM EDT1,410.0064.524.607.700.00-1043.70%
GOOGL220617P014150002021-08-25 5:21PM EDT1,415.0025.806.307.900.00--243.69%
GOOGL220617P014200002021-09-02 10:12AM EDT1,420.006.315.0013.000.00-155647.59%
GOOGL220617P014250002021-09-03 12:45PM EDT1,425.004.905.5013.000.00-1447.37%
GOOGL220617P014350002021-08-25 5:21PM EDT1,435.0025.204.008.400.00-1543.32%
GOOGL220617P014400002021-09-07 12:50PM EDT1,440.007.407.909.300.00-68843.90%
GOOGL220617P014600002021-09-17 10:11AM EDT1,460.007.873.407.200.00-31341.20%
GOOGL220617P014800002021-10-12 2:29PM EDT1,480.009.504.708.400.00-64941.50%
GOOGL220617P015000002021-10-21 1:45PM EDT1,500.006.905.308.900.00-4016641.12%
GOOGL220617P015200002021-09-03 2:20PM EDT1,520.009.7314.2016.700.00-62345.54%
GOOGL220617P015400002021-10-13 3:41PM EDT1,540.0011.206.209.900.00-17140.32%
GOOGL220617P015600002021-10-13 3:40PM EDT1,560.0011.906.8010.600.00-14740.05%
GOOGL220617P015800002021-10-22 10:17AM EDT1,580.009.707.4011.40-3.00-23.62%111639.81%
GOOGL220617P016000002021-10-13 2:43PM EDT1,600.0013.708.0012.100.00-120439.48%
GOOGL220617P016200002021-10-13 2:42PM EDT1,620.0014.508.7012.500.00-150538.95%
GOOGL220617P016400002021-10-13 2:41PM EDT1,640.0015.409.3013.600.00-16738.82%
GOOGL220617P016600002021-09-27 2:20PM EDT1,660.0014.4310.0014.100.00-14838.33%
GOOGL220617P016800002021-10-20 10:25AM EDT1,680.0011.4210.9014.900.00-110137.99%
GOOGL220617P017000002021-10-15 1:34PM EDT1,700.0013.5011.7015.800.00-830537.68%
GOOGL220617P017200002021-08-27 11:18AM EDT1,720.0015.8020.6029.000.00-18742.50%
GOOGL220617P017400002021-09-03 1:41PM EDT1,740.0017.1027.3030.500.00-112342.19%
GOOGL220617P017600002021-10-06 12:26PM EDT1,760.0026.7714.2019.200.00-27236.95%
GOOGL220617P017800002021-08-17 10:43AM EDT1,780.0023.5521.1023.300.00-1037.86%
GOOGL220617P018000002021-10-20 10:25AM EDT1,800.0016.3216.1021.600.00-113436.40%
GOOGL220617P018200002021-08-25 5:21PM EDT1,820.0029.0018.5024.700.00-26736.81%
GOOGL220617P018400002021-08-25 5:21PM EDT1,840.0029.6023.3026.000.00-33636.49%
GOOGL220617P018600002021-09-30 1:22PM EDT1,860.0038.1019.5025.400.00-24635.49%
GOOGL220617P018800002021-10-18 2:28PM EDT1,880.0021.6021.3026.400.00-214735.06%
GOOGL220617P019000002021-10-22 11:24AM EDT1,900.0025.6022.5028.40+2.90+12.78%223134.94%
GOOGL220617P019200002021-10-06 10:09AM EDT1,920.0042.7024.0029.600.00-44634.54%
GOOGL220617P019400002021-09-30 12:09PM EDT1,940.0047.1625.7031.400.00-19234.31%
GOOGL220617P019600002021-09-30 12:09PM EDT1,960.0049.7527.7033.600.00-24434.17%
GOOGL220617P019800002021-10-22 2:45PM EDT1,980.0034.3529.4035.50+6.32+22.55%14833.91%
GOOGL220617P020000002021-10-18 9:57AM EDT2,000.0031.4533.4037.400.00-259433.63%
GOOGL220617P020500002021-10-06 1:37PM EDT2,050.0053.7036.5042.800.00-128933.00%
GOOGL220617P021000002021-10-20 11:57AM EDT2,100.0037.5043.2048.300.00-317932.26%
GOOGL220617P021500002021-10-22 1:01PM EDT2,150.0055.8050.1055.90+9.50+20.52%110431.83%
GOOGL220617P022000002021-10-21 10:01AM EDT2,200.0052.5057.7063.800.00-122031.29%
GOOGL220617P022500002021-10-22 10:35AM EDT2,250.0067.6066.5072.70+8.90+15.16%214430.77%
GOOGL220617P023000002021-10-22 12:45PM EDT2,300.0082.3076.1082.70+15.40+23.02%518130.28%
GOOGL220617P023500002021-10-22 3:45PM EDT2,350.0091.5587.0093.70+15.45+20.30%411629.78%
GOOGL220617P024000002021-10-22 2:13PM EDT2,400.00106.00101.20106.10+17.70+20.05%2045129.33%
GOOGL220617P024500002021-10-22 3:33PM EDT2,450.00116.95114.70119.90+17.95+18.13%437228.90%
GOOGL220617P025000002021-10-22 3:42PM EDT2,500.00132.27129.50135.20+21.37+19.27%2129928.49%
GOOGL220617P025500002021-10-22 3:42PM EDT2,550.00149.17145.90152.00+22.97+18.20%712928.11%
GOOGL220617P026000002021-10-22 12:23PM EDT2,600.00177.40163.90169.80+42.40+31.41%412527.67%
GOOGL220617P026250002021-10-22 10:27AM EDT2,625.00169.70173.60180.00+14.30+9.20%1227.54%
GOOGL220617P026300002021-10-22 10:27AM EDT2,630.00171.80175.60181.90+14.70+9.36%1227.49%
GOOGL220617P026500002021-10-22 11:37AM EDT2,650.00192.00183.70190.00+40.50+26.73%1217927.34%
GOOGL220617P027000002021-10-22 10:16AM EDT2,700.00202.30205.10211.60+25.90+14.68%215126.98%
GOOGL220617P027100002021-10-22 11:07AM EDT2,710.00207.50209.60216.70+24.07+13.12%11026.98%
GOOGL220617P027500002021-10-22 1:17PM EDT2,750.00231.00228.40235.60+30.42+15.17%85026.73%
GOOGL220617P028000002021-10-22 9:43AM EDT2,800.00241.49253.50261.10+17.99+8.05%47926.45%
GOOGL220617P028200002021-10-20 2:41PM EDT2,820.00223.70220.80-0.00---20.59%
GOOGL220617P028500002021-10-22 1:17PM EDT2,850.00291.52280.40288.40+47.82+19.62%116226.20%
GOOGL220617P029000002021-10-22 1:17PM EDT2,900.00320.74309.20317.40+48.24+17.70%14625.95%
GOOGL220617P029500002021-09-29 2:34PM EDT2,950.00387.30339.70348.100.00-22625.72%
GOOGL220617P030000002021-10-19 2:12PM EDT3,000.00308.00367.00380.600.00-11725.52%
GOOGL220617P030500002021-09-17 11:01AM EDT3,050.00366.81352.70364.500.00-1818.93%
GOOGL220617P031000002021-10-21 1:32PM EDT3,100.00395.50441.20449.000.00-201224.98%
GOOGL220617P032000002021-09-23 10:06AM EDT3,200.00477.00516.60524.100.00-1924.58%
GOOGL220617P033000002021-08-26 3:44PM EDT3,300.00553.50534.70544.100.00--60.00%
GOOGL220617P034500002021-08-17 1:08PM EDT3,450.00762.20677.60694.800.00--00.00%
GOOGL220617P035000002021-10-18 2:29AM EDT3,500.00715.35770.60777.900.00--423.69%
GOOGL220617P036000002021-08-25 5:21PM EDT3,600.00914.80784.40794.200.00-110.00%
GOOGL220617P037000002021-10-12 9:45AM EDT3,700.00972.46953.00965.300.00-1323.98%
GOOGL220617P044000002021-08-19 2:55PM EDT4,400.001,685.101,575.501,593.700.00--30.00%
GOOGL220617P045000002021-08-19 2:55PM EDT4,500.001,784.801,675.001,692.700.00--00.00%