U.S. markets close in 3 hours 38 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,345.36+53.92 (+2.35%)
A partir del 12:22PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220819C010800002022-06-14 11:00AM EDT1,080.001,054.511,263.001,275.900.00--1107.69%
GOOGL220819C011000002022-06-17 3:44PM EDT1,100.001,056.101,241.501,254.600.00-1199.16%
GOOGL220819C012200002022-05-26 9:36AM EDT1,220.00909.101,136.301,154.000.00--3123.50%
GOOGL220819C012600002022-07-05 10:22AM EDT1,260.00901.501,087.401,098.100.00-1197.19%
GOOGL220819C012700002022-07-05 11:45AM EDT1,270.00926.021,073.401,087.600.00-1290.35%
GOOGL220819C012800002022-05-26 1:10PM EDT1,280.00901.251,076.901,094.000.00-18116.11%
GOOGL220819C012900002022-06-30 12:25PM EDT1,290.00920.201,057.101,063.400.00--187.59%
GOOGL220819C013000002022-06-15 3:35PM EDT1,300.00935.501,045.101,056.000.00-1387.42%
GOOGL220819C013100002022-06-30 9:32AM EDT1,310.00888.901,035.801,050.400.00--192.57%
GOOGL220819C013200002022-06-15 3:50PM EDT1,320.00886.401,024.201,037.300.00-1085.95%
GOOGL220819C013300002022-06-29 2:39PM EDT1,330.00897.531,015.801,024.300.00--083.03%
GOOGL220819C013400002022-06-29 11:05AM EDT1,340.00901.301,004.401,020.500.00--288.02%
GOOGL220819C013600002022-07-06 2:06PM EDT1,360.00928.75984.30998.100.00-2483.12%
GOOGL220819C013800002022-07-06 10:00AM EDT1,380.00882.00964.30980.500.00-1183.86%
GOOGL220819C014000002022-06-01 9:55AM EDT1,400.00951.55740.10751.700.00-120.00%
GOOGL220819C014100002022-06-27 3:35PM EDT1,410.00902.52933.10949.900.00-1078.95%
GOOGL220819C014300002022-06-27 10:10AM EDT1,430.00918.07918.10924.500.00--276.60%
GOOGL220819C014600002022-03-14 12:05AM EDT1,460.001,165.300.000.000.00--00.00%
GOOGL220819C014900002022-06-30 9:31AM EDT1,490.00726.00860.90865.200.00--174.46%
GOOGL220819C015000002022-06-27 10:34AM EDT1,500.00851.21847.10855.700.00-1170.34%
GOOGL220819C015400002022-05-16 12:03AM EDT1,540.00741.19690.30708.500.00--10.00%
GOOGL220819C015600002022-05-26 12:21PM EDT1,560.00627.00800.70818.100.00-1187.54%
GOOGL220819C016000002022-04-04 2:06PM EDT1,600.001,262.80854.00872.100.00--1141.99%
GOOGL220819C016200002022-04-18 12:04AM EDT1,620.00953.52720.40738.000.00--155.25%
GOOGL220819C016600002022-03-03 1:33PM EDT1,660.001,056.881,149.501,167.200.00-13291.37%
GOOGL220819C016800002022-02-28 3:04PM EDT1,680.001,021.011,163.501,180.400.00--1301.10%
GOOGL220819C017000002022-07-05 10:01AM EDT1,700.00463.46653.40664.500.00-1862.96%
GOOGL220819C017400002022-06-22 10:40AM EDT1,740.00545.02612.10623.500.00-1458.07%
GOOGL220819C017600002022-06-07 11:54AM EDT1,760.00594.30597.60609.500.00-202361.76%
GOOGL220819C017800002022-07-06 3:11PM EDT1,780.00539.00575.60583.300.00-1356.13%
GOOGL220819C018000002022-07-07 11:24AM EDT1,800.00553.40558.60572.40+149.15+36.90%22759.56%
GOOGL220819C018200002022-06-07 11:12AM EDT1,820.00554.64539.70551.500.00-151857.73%
GOOGL220819C018400002022-06-29 11:53AM EDT1,840.00434.40519.60534.000.00--156.73%
GOOGL220819C018600002022-07-05 1:35PM EDT1,860.00408.85502.70510.100.00-102454.53%
GOOGL220819C018700002022-06-29 10:02AM EDT1,870.00420.70491.50506.000.00-1155.25%
GOOGL220819C019000002022-06-22 9:51AM EDT1,900.00374.10465.90472.400.00-144552.63%
GOOGL220819C019200002022-06-16 3:48PM EDT1,920.00273.85444.50453.600.00-101550.64%
GOOGL220819C019400002022-06-16 9:52AM EDT1,940.00299.70431.70437.800.00-2352.21%
GOOGL220819C019600002022-07-05 1:35PM EDT1,960.00324.85413.80419.700.00-10451.36%
GOOGL220819C019800002022-06-13 12:42PM EDT1,980.00269.80395.40406.900.00-2451.70%
GOOGL220819C020000002022-07-05 10:41AM EDT2,000.00256.73377.50388.700.00-34850.63%
GOOGL220819C020300002022-06-22 9:52AM EDT2,030.00272.60352.00361.100.00--251.29%
GOOGL220819C020400002022-06-27 9:35AM EDT2,040.00349.50343.50353.600.00-261151.34%
GOOGL220819C020500002022-07-01 10:46AM EDT2,050.00192.00337.50344.900.00-2250.82%
GOOGL220819C020900002022-06-23 9:58AM EDT2,090.00230.90303.40311.100.00--148.98%
GOOGL220819C020950002022-06-30 10:34AM EDT2,095.00180.90299.70309.400.00--349.75%
GOOGL220819C021000002022-07-07 10:02AM EDT2,100.00274.20292.40304.50+40.02+17.09%21,79949.21%
GOOGL220819C021050002022-07-07 11:44AM EDT2,105.00293.00292.70301.40+52.00+21.58%1349.39%
GOOGL220819C021100002022-06-30 9:46AM EDT2,110.00169.56286.60295.400.00-1448.41%
GOOGL220819C021200002022-06-17 3:39PM EDT2,120.00166.45278.50288.600.00-7348.50%
GOOGL220819C021250002022-07-05 9:33AM EDT2,125.00131.20276.10284.900.00-1348.41%
GOOGL220819C021300002022-07-05 9:49AM EDT2,130.00138.50270.40281.300.00-2448.36%
GOOGL220819C021350002022-06-21 9:32AM EDT2,135.00166.50266.50276.900.00-1147.99%
GOOGL220819C021400002022-07-01 11:17AM EDT2,140.00145.00263.40273.300.00-2347.92%
GOOGL220819C021450002022-06-30 2:56PM EDT2,145.00161.50261.50268.900.00-2247.54%
GOOGL220819C021500002022-07-06 3:52PM EDT2,150.00220.00258.80265.900.00-45947.67%
GOOGL220819C021550002022-07-05 11:46AM EDT2,155.00158.59250.30262.300.00-364747.58%
GOOGL220819C021600002022-07-06 2:45PM EDT2,160.00210.26246.80258.400.00-21347.37%
GOOGL220819C021650002022-07-06 3:39PM EDT2,165.00221.02243.00255.400.00-1447.48%
GOOGL220819C021700002022-07-06 11:33AM EDT2,170.00188.25241.30250.000.00-1446.71%
GOOGL220819C021750002022-07-05 1:44PM EDT2,175.00174.00239.10247.400.00-10646.95%
GOOGL220819C021800002022-07-06 9:56AM EDT2,180.00181.20235.80243.600.00-221546.74%
GOOGL220819C021950002022-07-05 1:22PM EDT2,195.00156.00225.10232.200.00-211946.10%
GOOGL220819C022000002022-07-07 11:12AM EDT2,200.00220.60221.00229.40+36.60+19.89%145646.22%
GOOGL220819C022050002022-07-01 10:23AM EDT2,205.00114.40218.90224.900.00-1345.74%
GOOGL220819C022100002022-07-05 12:32PM EDT2,210.00139.30214.30220.900.00-6645.43%
GOOGL220819C022200002022-07-06 10:48AM EDT2,220.00196.91205.40214.40+29.01+17.28%11645.30%
GOOGL220819C022250002022-07-05 12:04PM EDT2,225.00120.40204.10211.800.00-11045.44%
GOOGL220819C022300002022-07-06 12:26PM EDT2,230.00157.00201.30207.700.00-23045.07%
GOOGL220819C022350002022-07-05 2:36PM EDT2,235.00150.00198.00204.400.00-2244.96%
GOOGL220819C022400002022-07-06 12:14PM EDT2,240.00193.65194.90201.90+42.65+28.25%11945.11%
GOOGL220819C022500002022-07-07 11:43AM EDT2,250.00190.00188.00194.90+33.34+21.28%98944.71%
GOOGL220819C022550002022-07-06 11:46AM EDT2,255.00140.85185.10192.200.00-112644.77%
GOOGL220819C022600002022-07-07 10:15AM EDT2,260.00171.66181.60187.40+10.06+6.23%223544.13%
GOOGL220819C022650002022-07-06 1:11PM EDT2,265.00140.10178.50184.600.00-6021544.14%
GOOGL220819C022700002022-07-06 3:43PM EDT2,270.00151.93176.00182.200.00-87344.26%
GOOGL220819C022750002022-07-06 3:37PM EDT2,275.00153.30172.20178.800.00-99744.05%
GOOGL220819C022800002022-07-07 9:31AM EDT2,280.00145.80169.20175.50+5.50+3.92%11743.87%
GOOGL220819C022900002022-07-06 2:30PM EDT2,290.00128.40164.20169.600.00-2343.71%
GOOGL220819C023000002022-07-07 11:50AM EDT2,300.00162.00158.30163.70+31.00+23.66%441,94043.51%
GOOGL220819C023100002022-07-07 10:10AM EDT2,310.00142.30150.80157.50+26.70+23.10%1843.18%
GOOGL220819C023200002022-07-07 11:40AM EDT2,320.00146.50146.80152.40+21.30+17.01%1446943.17%
GOOGL220819C023300002022-07-07 11:33AM EDT2,330.00137.50140.70146.20+28.70+26.38%81242.77%
GOOGL220819C023400002022-07-07 11:53AM EDT2,340.00137.87136.90138.70+18.14+15.15%252341.95%
GOOGL220819C023500002022-07-07 12:01PM EDT2,350.00134.50131.10133.30+19.67+17.13%593441.73%
GOOGL220819C023600002022-07-07 11:34AM EDT2,360.00121.15126.70128.30+25.89+27.18%31241.61%
GOOGL220819C023700002022-07-07 11:29AM EDT2,370.00116.47120.90123.20+35.27+43.44%22041.42%
GOOGL220819C023800002022-07-07 9:36AM EDT2,380.00104.35116.70118.70+6.17+6.28%11841.38%
GOOGL220819C023900002022-07-05 12:33PM EDT2,390.0063.60111.30113.400.00-21141.06%
GOOGL220819C024000002022-07-07 11:59AM EDT2,400.00108.70107.10108.20+23.00+26.84%1831,05040.73%
GOOGL220819C024100002022-07-06 9:50AM EDT2,410.0064.83102.80104.700.00-2940.89%
GOOGL220819C024200002022-07-06 1:32PM EDT2,420.0072.8098.4099.700.00-22040.55%
GOOGL220819C024300002022-07-06 2:22PM EDT2,430.0067.0093.7095.400.00-360740.39%
GOOGL220819C024400002022-07-06 2:31PM EDT2,440.0064.9490.1092.100.00-12740.51%
GOOGL220819C024500002022-07-07 11:26AM EDT2,450.0081.7085.7087.40+15.70+23.79%118940.15%
GOOGL220819C024600002022-07-07 10:15AM EDT2,460.0075.9481.7083.70+16.03+26.76%14140.07%
GOOGL220819C024700002022-07-01 12:12PM EDT2,470.0028.6077.8080.000.00-142039.96%
GOOGL220819C024800002022-07-07 12:07PM EDT2,480.0075.8074.9076.40+23.40+44.66%81039.84%
GOOGL220819C024900002022-07-07 10:16AM EDT2,490.0065.7270.9072.50+8.97+15.81%11839.59%
GOOGL220819C025000002022-07-07 11:57AM EDT2,500.0068.1067.8069.20+15.50+29.47%822,41839.50%
GOOGL220819C025100002022-07-07 11:59AM EDT2,510.0065.5264.4066.40+14.07+27.35%35439.54%
GOOGL220819C025200002022-07-07 11:59AM EDT2,520.0062.4261.2062.80+13.82+28.44%36239.27%
GOOGL220819C025300002022-07-07 9:40AM EDT2,530.0053.4258.4060.10+9.62+21.96%1539.27%
GOOGL220819C025400002022-07-07 9:38AM EDT2,540.0049.6855.3057.20+5.93+13.55%11739.17%
GOOGL220819C025500002022-07-07 10:41AM EDT2,550.0050.5052.7054.10+10.66+26.76%31238.97%
GOOGL220819C025600002022-07-06 3:45PM EDT2,560.0039.5550.4051.900.00-165639.04%
GOOGL220819C025700002022-07-06 3:45PM EDT2,570.0037.4547.9049.200.00-122438.91%
GOOGL220819C025800002022-07-06 3:57PM EDT2,580.0033.1045.4046.700.00-1738.81%
GOOGL220819C025900002022-07-07 11:44AM EDT2,590.0043.5042.7044.00+7.56+21.04%486238.60%
GOOGL220819C026000002022-07-07 12:04PM EDT2,600.0040.7040.5041.80+10.70+35.67%981,54238.54%
GOOGL220819C026100002022-07-06 2:53PM EDT2,610.0030.0038.5039.800.00-4141138.53%
GOOGL220819C026200002022-07-06 3:04PM EDT2,620.0028.0036.7037.800.00-39638.49%
GOOGL220819C026300002022-07-06 10:42AM EDT2,630.0026.0034.7035.700.00-27538.37%
GOOGL220819C026400002022-07-07 11:14AM EDT2,640.0032.7232.6033.90+9.27+39.53%114338.34%
GOOGL220819C026500002022-07-07 11:14AM EDT2,650.0031.0230.9032.00+8.19+35.87%373838.23%
GOOGL220819C026600002022-07-07 12:01PM EDT2,660.0030.6029.3030.30+6.10+24.90%26838.18%
GOOGL220819C026700002022-07-06 11:30AM EDT2,670.0020.4627.7028.700.00-34838.14%
GOOGL220819C026800002022-07-06 9:30AM EDT2,680.0017.3026.4027.400.00-15238.21%
GOOGL220819C026900002022-07-01 1:05PM EDT2,690.007.5525.0025.700.00-510938.06%
GOOGL220819C027000002022-07-07 11:59AM EDT2,700.0023.6023.7024.70+6.60+38.82%681,23738.22%
GOOGL220819C027100002022-07-07 10:57AM EDT2,710.0022.2022.4023.20+15.40+226.47%118038.10%
GOOGL220819C027200002022-07-07 11:57AM EDT2,720.0021.3021.1022.00+6.10+40.13%214538.10%
GOOGL220819C027300002022-07-07 11:57AM EDT2,730.0020.2020.1020.80+4.50+28.66%133538.08%
GOOGL220819C027400002022-07-01 2:49PM EDT2,740.006.6018.9019.700.00-13638.07%
GOOGL220819C027500002022-07-07 10:35AM EDT2,750.0017.0117.9018.70+4.06+31.35%447938.10%
GOOGL220819C027600002022-07-06 3:35PM EDT2,760.0014.2917.0017.800.00-36738.16%
GOOGL220819C027700002022-07-06 3:05PM EDT2,770.0012.9116.2016.900.00-14338.19%
GOOGL220819C027800002022-07-07 11:31AM EDT2,780.0014.9015.2016.10-0.80-5.10%32438.26%
GOOGL220819C027900002022-07-05 3:50PM EDT2,790.0013.4014.4015.20+3.50+35.35%510738.24%
GOOGL220819C028000002022-07-07 11:49AM EDT2,800.0014.5013.8014.40+5.10+54.26%7357038.26%
GOOGL220819C029000002022-07-07 12:00PM EDT2,900.008.608.208.80+1.55+21.99%2750638.96%
GOOGL220819C030000002022-07-07 11:51AM EDT3,000.005.505.105.70+0.99+21.95%5662940.10%
GOOGL220819C031000002022-07-07 10:40AM EDT3,100.003.433.203.80+0.44+14.72%213941.32%
GOOGL220819C032000002022-07-07 9:46AM EDT3,200.002.502.152.70+0.52+26.26%3822942.81%
GOOGL220819C033000002022-07-06 3:54PM EDT3,300.001.401.502.050.00-113444.54%
GOOGL220819C034000002022-07-07 10:55AM EDT3,400.001.301.001.30+0.22+20.37%5046645.07%
GOOGL220819C035000002022-07-07 10:58AM EDT3,500.000.870.651.00-0.08-8.42%338246.58%
GOOGL220819C036000002022-07-07 9:30AM EDT3,600.000.650.501.00-0.05-7.14%124749.39%
GOOGL220819C037000002022-07-01 9:44AM EDT3,700.000.500.300.850.00-222751.17%
GOOGL220819C038000002022-06-29 10:22AM EDT3,800.000.340.150.700.00-29450.05%
GOOGL220819C039000002022-06-28 11:05AM EDT3,900.000.450.100.600.00-216751.47%
GOOGL220819C040000002022-07-07 11:09AM EDT4,000.000.400.350.40-0.10-20.00%122454.05%
GOOGL220819C041000002022-06-10 3:52PM EDT4,100.000.700.001.000.00-14457.81%
GOOGL220819C042000002022-06-28 12:49PM EDT4,200.000.250.050.950.00-16259.99%
GOOGL220819C043000002022-06-29 9:51AM EDT4,300.000.010.000.900.00-14861.50%
GOOGL220819C044000002022-06-24 1:15PM EDT4,400.000.240.000.550.00-219460.79%
GOOGL220819C045000002022-07-05 3:50PM EDT4,500.000.150.150.800.00-250965.87%
Ponepor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220819P010000002022-07-06 12:32PM EDT1,000.000.500.000.500.00-110484.96%
GOOGL220819P010600002022-06-16 1:32PM EDT1,060.001.300.000.900.00--184.03%
GOOGL220819P010800002022-06-06 2:06PM EDT1,080.000.760.001.000.00--383.06%
GOOGL220819P011000002022-06-27 2:38PM EDT1,100.000.300.000.950.00-14680.81%
GOOGL220819P011200002022-07-05 11:49AM EDT1,120.000.900.001.000.00-1779.39%
GOOGL220819P011400002022-06-16 3:38PM EDT1,140.002.200.001.000.00-101177.64%
GOOGL220819P011600002022-05-18 12:16PM EDT1,160.002.501.552.150.00-1888.28%
GOOGL220819P011800002022-05-23 3:56PM EDT1,180.002.300.802.950.00-11886.46%
GOOGL220819P012000002022-07-07 11:38AM EDT1,200.000.600.001.10-0.18-23.08%126373.19%
GOOGL220819P012400002022-06-10 1:04PM EDT1,240.002.700.251.200.00--171.97%
GOOGL220819P012500002022-07-05 2:37PM EDT1,250.000.950.300.850.00-23669.36%
GOOGL220819P012600002022-06-30 10:19AM EDT1,260.001.900.350.900.00--169.17%
GOOGL220819P012800002022-06-24 12:16PM EDT1,280.001.300.400.950.00-11768.12%
GOOGL220819P013000002022-07-07 11:17AM EDT1,300.000.900.601.050.00-234168.02%
GOOGL220819P013200002022-07-06 10:10AM EDT1,320.001.500.601.100.00-511766.63%
GOOGL220819P013400002022-06-14 3:13PM EDT1,340.005.900.701.250.00-1966.08%
GOOGL220819P013500002022-06-27 2:39PM EDT1,350.001.300.801.350.00--266.04%
GOOGL220819P013600002022-06-14 9:32AM EDT1,360.006.900.851.400.00-12465.60%
GOOGL220819P013800002022-07-07 10:52AM EDT1,380.001.351.001.55-4.35-76.32%2364.99%
GOOGL220819P014000002022-07-05 10:14AM EDT1,400.003.601.151.400.00-1319863.39%
GOOGL220819P014100002022-07-01 9:37AM EDT1,410.004.801.251.800.00-1164.05%
GOOGL220819P014200002022-06-23 3:05PM EDT1,420.003.901.351.900.00-406263.78%
GOOGL220819P014300002022-06-28 1:54PM EDT1,430.003.351.452.000.00-1163.48%
GOOGL220819P014400002022-06-17 2:26PM EDT1,440.007.331.552.100.00-1263.15%
GOOGL220819P014500002022-07-01 2:25PM EDT1,450.005.001.652.200.00-252662.80%
GOOGL220819P014600002022-06-13 2:52PM EDT1,460.0011.001.802.300.00-11062.54%
GOOGL220819P014800002022-07-07 12:01PM EDT1,480.002.202.002.55-5.81-72.53%11361.84%
GOOGL220819P015000002022-07-07 11:11AM EDT1,500.002.452.302.80-1.65-40.24%2546361.23%
GOOGL220819P015200002022-06-08 1:30PM EDT1,520.005.902.603.200.00-13760.78%
GOOGL220819P015400002022-06-24 10:20AM EDT1,540.004.802.953.500.00-11160.14%
GOOGL220819P015500002022-07-07 11:43AM EDT1,550.003.303.103.60-4.95-60.00%2043259.68%
GOOGL220819P015600002022-06-09 11:48AM EDT1,560.006.503.303.800.00-12259.41%
GOOGL220819P015700002022-07-01 2:09PM EDT1,570.0010.003.504.000.00-2259.12%
GOOGL220819P015800002022-07-06 1:13PM EDT1,580.005.543.604.200.00-36058.68%
GOOGL220819P015900002022-07-01 1:47PM EDT1,590.0010.903.904.400.00-6658.46%
GOOGL220819P016000002022-07-07 10:57AM EDT1,600.004.354.104.70-1.35-23.68%39058.22%
GOOGL220819P016200002022-07-01 2:21PM EDT1,620.0012.304.505.100.00-13357.43%
GOOGL220819P016400002022-06-24 10:23AM EDT1,640.007.454.905.600.00-14256.69%
GOOGL220819P016500002022-07-05 11:17AM EDT1,650.0013.705.205.900.00-2656.43%
GOOGL220819P016600002022-07-01 3:37PM EDT1,660.0013.545.606.100.00-1225956.14%
GOOGL220819P016700002022-07-05 1:49PM EDT1,670.0012.105.806.500.00-17255.83%
GOOGL220819P016800002022-06-29 10:22AM EDT1,680.0012.666.106.800.00-27355.50%
GOOGL220819P016900002022-07-05 11:17AM EDT1,690.0016.706.507.100.00-2255.22%
GOOGL220819P017000002022-07-06 3:53PM EDT1,700.009.106.807.400.00-2413754.85%
GOOGL220819P017200002022-07-05 3:59PM EDT1,720.0012.597.508.100.00-36054.18%
GOOGL220819P017300002022-06-27 1:31PM EDT1,730.0011.007.908.500.00--653.89%
GOOGL220819P017400002022-07-07 10:32AM EDT1,740.009.008.309.00-8.20-47.67%17253.64%
GOOGL220819P017500002022-07-07 10:13AM EDT1,750.0010.108.709.40-12.00-54.30%11253.30%
GOOGL220819P017600002022-07-07 10:07AM EDT1,760.0010.609.209.80-8.30-43.92%17052.99%
GOOGL220819P017700002022-06-28 1:08PM EDT1,770.0018.609.6010.200.00-1352.61%
GOOGL220819P017800002022-07-07 10:04AM EDT1,780.0011.7010.1010.70-12.70-52.05%19552.32%
GOOGL220819P017900002022-07-07 9:52AM EDT1,790.0012.6010.6011.30-9.50-42.99%5452.07%
GOOGL220819P018000002022-07-07 11:59AM EDT1,800.0011.5011.1011.80-4.10-26.28%3523851.73%
GOOGL220819P018100002022-07-06 12:56PM EDT1,810.0018.1011.7012.300.00-1151.42%
GOOGL220819P018200002022-07-07 11:09AM EDT1,820.0012.9512.3012.90-16.65-56.25%413751.14%
GOOGL220819P018300002022-07-07 9:52AM EDT1,830.0015.0012.9013.60-21.90-59.35%1350.88%
GOOGL220819P018400002022-07-06 11:09AM EDT1,840.0021.9013.5014.300.00-135050.60%
GOOGL220819P018500002022-07-06 3:54PM EDT1,850.0019.8314.2015.000.00-61850.33%
GOOGL220819P018600002022-07-07 11:26AM EDT1,860.0015.9014.9015.70-4.50-22.06%5312250.04%
GOOGL220819P018700002022-07-05 12:09PM EDT1,870.0034.1015.6016.400.00-11250.05%
GOOGL220819P018800002022-07-05 1:44PM EDT1,880.0031.0016.4017.200.00-17349.78%
GOOGL220819P018900002022-07-07 11:14AM EDT1,890.0018.2117.3018.00-3.02-14.23%118349.48%
GOOGL220819P019000002022-07-07 11:41AM EDT1,900.0018.6918.1018.90-6.46-25.69%1156149.23%
GOOGL220819P019100002022-07-05 1:13PM EDT1,910.0038.2019.0019.700.00-666648.88%
GOOGL220819P019200002022-07-07 11:57AM EDT1,920.0020.6019.9020.80-3.80-15.57%118248.72%
GOOGL220819P019300002022-07-06 1:42PM EDT1,930.0030.8420.9021.700.00-68948.39%
GOOGL220819P019400002022-07-06 10:46AM EDT1,940.0033.9021.9022.800.00-214248.17%
GOOGL220819P019500002022-07-07 11:09AM EDT1,950.0024.0022.9023.80-7.20-23.08%71547.86%
GOOGL220819P019600002022-07-07 9:54AM EDT1,960.0027.5524.2024.90-9.09-24.81%211447.58%
GOOGL220819P019700002022-07-06 12:43PM EDT1,970.0038.3825.3026.100.00-31447.34%
GOOGL220819P019800002022-07-07 9:41AM EDT1,980.0032.1026.5027.50-2.60-7.49%115047.18%
GOOGL220819P019900002022-07-07 11:50AM EDT1,990.0028.2727.8028.70-9.70-25.55%112546.87%
GOOGL220819P020000002022-07-07 12:05PM EDT2,000.0029.5529.0030.00-10.12-25.51%4978946.60%
GOOGL220819P020100002022-07-07 9:30AM EDT2,010.0036.6030.4031.40-35.55-49.27%4346.35%
GOOGL220819P020200002022-07-07 10:47AM EDT2,020.0034.7531.9032.90-15.80-31.26%2746.13%
GOOGL220819P020250002022-07-06 3:54PM EDT2,025.0044.7032.6033.600.00-66845.98%
GOOGL220819P020300002022-07-07 11:41AM EDT2,030.0034.2833.5034.40-15.72-31.44%21745.87%
GOOGL220819P020350002022-06-29 9:48AM EDT2,035.0064.2034.3035.200.00-1545.76%
GOOGL220819P020400002022-07-07 10:51AM EDT2,040.0037.0335.1036.00-53.22-58.97%41745.63%
GOOGL220819P020450002022-07-07 11:53AM EDT2,045.0037.0035.8036.90-11.72-24.06%241045.55%
GOOGL220819P020500002022-07-07 11:25AM EDT2,050.0038.4736.6037.60-11.30-22.70%126245.37%
GOOGL220819P020550002022-06-27 2:00PM EDT2,055.0049.7037.6038.500.00-1545.27%
GOOGL220819P020600002022-07-07 11:34AM EDT2,060.0040.4138.4039.40-6.12-13.15%148245.17%
GOOGL220819P020650002022-06-29 2:01PM EDT2,065.0071.9439.2040.400.00-2845.10%
GOOGL220819P020700002022-07-07 9:56AM EDT2,070.0045.2440.0041.00-11.16-19.79%17744.84%
GOOGL220819P020750002022-07-06 3:27PM EDT2,075.0049.6541.1042.200.00-21044.85%
GOOGL220819P020800002022-07-07 11:30AM EDT2,080.0044.8041.8043.00-5.58-11.08%31544.67%
GOOGL220819P020850002022-07-07 11:19AM EDT2,085.0045.0043.0044.20-68.60-60.39%32744.66%
GOOGL220819P020900002022-07-07 11:47AM EDT2,090.0044.6243.9045.10-27.38-38.03%12444.51%
GOOGL220819P020950002022-07-05 2:30PM EDT2,095.0072.7544.8046.100.00-11044.39%
GOOGL220819P021000002022-07-07 12:05PM EDT2,100.0046.5046.0046.90-10.12-17.87%2872144.18%
GOOGL220819P021050002022-07-06 9:30AM EDT2,105.0069.0546.8048.100.00-13744.13%
GOOGL220819P021100002022-07-06 9:30AM EDT2,110.0070.4547.8049.000.00-152743.95%
GOOGL220819P021150002022-07-07 11:40AM EDT2,115.0050.9749.2050.40-45.03-46.91%11743.97%
GOOGL220819P021200002022-07-07 11:40AM EDT2,120.0052.0750.2051.40-26.95-34.11%15643.82%
GOOGL220819P021250002022-07-06 2:44PM EDT2,125.0067.8151.4052.500.00-11143.70%
GOOGL220819P021300002022-07-07 12:00PM EDT2,130.0052.2852.5053.80-27.22-34.24%22043.65%
GOOGL220819P021350002022-07-05 9:58AM EDT2,135.00128.2853.4054.800.00-81443.47%
GOOGL220819P021400002022-07-06 3:45PM EDT2,140.0068.1554.6056.200.00-31843.44%
GOOGL220819P021450002022-07-07 11:33AM EDT2,145.0059.2055.7057.00-11.60-16.38%73243.17%
GOOGL220819P021500002022-07-07 11:50AM EDT2,150.0057.4057.3058.40-13.60-19.15%102843.12%
GOOGL220819P021550002022-07-06 3:35PM EDT2,155.0069.7058.4059.800.00-24943.07%
GOOGL220819P021600002022-07-05 2:38PM EDT2,160.0090.2559.8061.400.00-39843.08%
GOOGL220819P021650002022-07-06 3:15PM EDT2,165.0070.9861.1062.40-5.02-6.61%71842.86%
GOOGL220819P021700002022-07-06 3:26PM EDT2,170.0072.5362.2064.00-2.10-2.81%72742.85%
GOOGL220819P021750002022-07-06 3:26PM EDT2,175.0076.2363.7065.400.00-211742.76%
GOOGL220819P021800002022-07-07 9:54AM EDT2,180.0072.8065.2066.50-22.95-23.97%14142.55%
GOOGL220819P021850002022-07-07 10:51AM EDT2,185.0070.0066.4067.80-48.13-40.74%11642.41%
GOOGL220819P021900002022-07-07 11:24AM EDT2,190.0071.9567.7069.40-58.05-44.65%301342.36%
GOOGL220819P021950002022-07-05 2:03PM EDT2,195.0076.4069.3070.70-35.78-31.90%111242.20%
GOOGL220819P022000002022-07-07 12:05PM EDT2,200.0071.6170.7072.30-17.29-19.45%10584042.14%
GOOGL220819P022050002022-07-07 11:24AM EDT2,205.0076.5572.3073.80-50.63-39.81%31842.04%
GOOGL220819P022100002022-07-05 12:16PM EDT2,210.00136.5073.5075.100.00-11141.85%
GOOGL220819P022150002022-07-07 11:01AM EDT2,215.0078.0575.6077.10-35.90-31.51%22241.90%
GOOGL220819P022200002022-07-07 10:51AM EDT2,220.0080.7976.6078.30-25.21-23.78%2152641.67%
GOOGL220819P022250002022-07-07 10:51AM EDT2,225.0082.5578.6080.20-15.45-15.77%2242941.66%
GOOGL220819P022300002022-07-05 3:47PM EDT2,230.0091.4680.3081.90-23.54-20.47%131941.58%
GOOGL220819P022350002022-07-07 10:43AM EDT2,235.0086.6581.5083.20-27.53-24.11%1641.36%
GOOGL220819P022400002022-07-06 3:37PM EDT2,240.0098.9783.6085.300.00-72541.40%
GOOGL220819P022500002022-07-07 11:29AM EDT2,250.0092.2087.2088.80-16.00-14.79%184241.20%
GOOGL220819P022550002022-07-06 2:32PM EDT2,255.00118.1088.6090.400.00-1223541.05%
GOOGL220819P022600002022-07-06 10:07AM EDT2,260.00125.0690.4092.400.00-421241.01%
GOOGL220819P022650002022-07-06 3:53PM EDT2,265.00120.0092.0093.800.00-72540.77%
GOOGL220819P022700002022-07-06 1:54PM EDT2,270.00127.5094.5096.100.00-14640.81%
GOOGL220819P022750002022-07-07 10:34AM EDT2,275.00102.7096.4097.70-45.15-30.54%24640.62%
GOOGL220819P022800002022-07-06 2:16PM EDT2,280.00133.5098.20100.000.00-181640.65%
GOOGL220819P022900002022-07-07 11:37AM EDT2,290.00105.00101.80103.50-15.00-12.50%102740.32%
GOOGL220819P023000002022-07-07 12:02PM EDT2,300.00106.33106.00108.00-24.67-18.83%19198040.26%
GOOGL220819P023100002022-07-07 10:06AM EDT2,310.00124.28110.50112.20-28.42-18.61%2540.08%
GOOGL220819P023200002022-07-07 10:35AM EDT2,320.00122.81114.70116.80-12.19-9.03%20839.99%
GOOGL220819P023300002022-07-07 11:53AM EDT2,330.00121.15118.70121.00-37.85-23.81%13939.73%
GOOGL220819P023400002022-07-07 11:30AM EDT2,340.00129.47123.70125.60-13.98-9.75%51239.56%
GOOGL220819P023500002022-07-07 11:59AM EDT2,350.00127.50128.80129.70-47.50-27.14%46239.20%
GOOGL220819P023600002022-07-07 10:17AM EDT2,360.00142.23133.10135.20-101.37-41.61%21339.24%
GOOGL220819P023700002022-06-29 11:38AM EDT2,370.00200.87137.60140.200.00-6239.08%
GOOGL220819P023800002022-07-07 9:36AM EDT2,380.00159.70143.90145.00-65.10-28.96%3838.82%
GOOGL220819P023900002022-07-05 11:30AM EDT2,390.00263.90148.50150.500.00-2538.74%
GOOGL220819P024000002022-07-07 10:50AM EDT2,400.00160.15154.40156.20-50.35-23.92%41,16838.68%
GOOGL220819P024100002022-06-24 1:23PM EDT2,410.00182.50160.00161.200.00-3338.37%
GOOGL220819P024200002022-06-24 10:35AM EDT2,420.00190.20162.60168.500.00-1138.74%
GOOGL220819P024300002022-06-30 2:59PM EDT2,430.00285.77168.40173.000.00--238.19%
GOOGL220819P024400002022-06-29 3:53PM EDT2,440.00262.10173.60179.100.00-4538.11%
GOOGL220819P024500002022-06-28 3:27PM EDT2,450.00252.22179.80185.600.00-101438.12%
GOOGL220819P024600002022-06-24 1:37PM EDT2,460.00213.10187.90192.200.00-1138.12%
GOOGL220819P025000002022-07-06 2:45PM EDT2,500.00258.15211.60217.300.00-247137.32%
GOOGL220819P025100002022-06-22 11:02AM EDT2,510.00306.53218.20224.800.00--137.43%
GOOGL220819P025200002022-06-27 3:58PM EDT2,520.00258.49223.40232.000.00--337.41%
GOOGL220819P025300002022-07-07 10:38AM EDT2,530.00247.72231.70242.30-75.83-23.44%2138.44%
GOOGL220819P025400002022-06-27 3:58PM EDT2,540.00273.18239.60245.000.00--336.75%
GOOGL220819P025500002022-06-28 3:58PM EDT2,550.00339.60245.60252.900.00-1436.86%
GOOGL220819P025600002022-06-24 12:02PM EDT2,560.00277.90252.50261.000.00-6637.02%
GOOGL220819P025800002022-06-22 1:07PM EDT2,580.00357.82266.60275.500.00--1036.58%
GOOGL220819P026000002022-07-07 10:07AM EDT2,600.00311.00283.70291.10-43.15-12.18%1414236.41%
GOOGL220819P026100002022-07-05 12:23PM EDT2,610.00419.05291.30299.000.00-16936.31%
GOOGL220819P026200002022-06-29 3:28PM EDT2,620.00403.13298.80308.100.00-16636.69%
GOOGL220819P026300002022-06-24 9:45AM EDT2,630.00355.63307.90317.200.00-14037.04%
GOOGL220819P026400002022-06-27 10:47AM EDT2,640.00325.06315.80326.900.00-13837.64%
GOOGL220819P026500002022-06-29 12:18PM EDT2,650.00435.51323.90333.400.00-28636.79%
GOOGL220819P026600002022-07-06 9:53AM EDT2,660.00425.00332.50341.900.00-51836.79%
GOOGL220819P026700002022-06-01 2:54PM EDT2,670.00408.13494.30511.500.00-62490.99%
GOOGL220819P026800002022-07-01 2:12PM EDT2,680.00537.64350.30356.800.00-13535.63%
GOOGL220819P026900002022-06-21 2:10PM EDT2,690.00468.67359.00365.400.00-22835.54%
GOOGL220819P027000002022-07-05 3:58PM EDT2,700.00449.00363.20377.400.00-228137.24%
GOOGL220819P027100002022-05-24 9:57AM EDT2,710.00628.00468.40476.600.00-27771.38%
GOOGL220819P027200002022-05-23 11:39AM EDT2,720.00509.20490.90507.000.00-13277.78%
GOOGL220819P027300002022-05-02 9:46AM EDT2,730.00485.02458.10471.600.00-15963.24%
GOOGL220819P027400002022-05-05 10:00AM EDT2,740.00412.00460.50479.000.00-32562.13%
GOOGL220819P027500002022-07-05 11:52AM EDT2,750.00563.20415.60421.400.00-35936.95%
GOOGL220819P027600002022-07-01 1:30PM EDT2,760.00619.76423.90427.700.00-104535.12%
GOOGL220819P027700002022-06-24 10:56AM EDT2,770.00453.28433.10436.900.00-12535.12%
GOOGL220819P027800002022-07-01 1:30PM EDT2,780.00639.76439.70450.100.00-104937.87%
GOOGL220819P027900002022-06-24 10:59AM EDT2,790.00474.50446.30455.300.00-55235.00%
GOOGL220819P028000002022-06-28 10:38AM EDT2,800.00515.70460.70465.200.00-113135.46%
GOOGL220819P029000002022-06-24 10:46AM EDT2,900.00578.44556.00559.800.00-23235.04%
GOOGL220819P030000002022-06-29 3:19PM EDT3,000.00775.39649.30660.600.00-101040.48%
GOOGL220819P031000002022-07-05 11:05AM EDT3,100.00937.91751.30761.100.00-1045.36%
GOOGL220819P032000002022-06-01 12:48PM EDT3,200.00932.191,019.101,035.800.00-20128.36%
GOOGL220819P033000002022-07-05 1:29PM EDT3,300.001,070.12944.60958.500.00-2048.94%
GOOGL220819P034000002022-06-27 12:57PM EDT3,400.001,078.211,045.301,058.700.00-2052.82%
GOOGL220819P035000002022-05-16 12:49PM EDT3,500.001,212.941,294.201,313.300.00-50136.84%
GOOGL220819P036000002022-05-09 10:19AM EDT3,600.001,326.541,247.101,265.500.00-1052.66%
GOOGL220819P037000002022-04-25 10:05AM EDT3,700.001,296.401,574.501,593.500.00-20175.31%
GOOGL220819P038000002022-04-21 3:56PM EDT3,800.001,305.431,612.001,630.600.00-500157.95%
GOOGL220819P039000002022-04-29 10:52AM EDT3,900.001,578.501,645.801,664.000.00-10135.83%
GOOGL220819P040000002022-04-29 2:05PM EDT4,000.001,679.441,744.901,763.500.00-10139.58%
GOOGL220819P041000002022-03-10 4:25PM EDT4,100.001,456.031,429.001,446.000.00-28180.00%
GOOGL220819P042000002022-03-23 10:37AM EDT4,200.001,414.741,745.801,758.200.00-200.00%
GOOGL220819P043000002022-03-23 10:32AM EDT4,300.001,513.881,845.801,861.700.00--00.00%
GOOGL220819P044000002022-03-28 9:44AM EDT4,400.001,570.212,094.402,108.000.00-10126.04%