U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,359.50+114.66 (+5.11%)
Al cierre: 04:00PM EDT
2,360.60 +1.10 (+0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220916C007000002022-04-13 3:43PM EDT700.001,904.901,617.001,635.100.00-31340.00%
GOOGL220916C007200002022-04-06 2:00PM EDT720.002,032.591,591.101,608.500.00-120.00%
GOOGL220916C007400002022-01-12 11:31AM EDT740.002,099.702,027.302,038.600.00-22468.80%
GOOGL220916C007800002022-04-06 2:00PM EDT780.001,971.101,531.501,549.000.00-110.00%
GOOGL220916C008000002022-04-04 9:44AM EDT800.002,062.300.000.000.00-230.00%
GOOGL220916C008200002022-05-12 3:50PM EDT820.001,428.601,399.601,418.000.00-120.00%
GOOGL220916C008400002022-05-31 3:50PM EDT840.001,463.301,516.101,534.200.00-12107.83%
GOOGL220916C008600002022-04-06 2:00PM EDT860.001,892.201,452.301,469.300.00-120.00%
GOOGL220916C009000002022-06-02 11:42AM EDT900.001,413.881,457.701,474.500.00-121103.67%
GOOGL220916C009200002021-12-06 10:50AM EDT920.001,903.001,910.001,923.300.00-127420.88%
GOOGL220916C009400002021-12-06 11:09AM EDT940.001,895.201,892.301,905.900.00-316413.40%
GOOGL220916C009800002022-04-06 2:00PM EDT980.001,773.001,333.701,351.500.00-130.00%
GOOGL220916C010000002022-04-06 2:00PM EDT1,000.001,753.501,314.001,331.500.00-1130.00%
GOOGL220916C010200002022-03-22 9:31AM EDT1,020.001,722.001,540.001,556.000.00-17236.15%
GOOGL220916C010400002022-01-21 2:17PM EDT1,040.001,630.631,573.501,585.900.00-15258.24%
GOOGL220916C010600002022-04-06 2:00PM EDT1,060.001,694.351,254.901,272.500.00-130.00%
GOOGL220916C011000002022-03-21 3:50PM EDT1,100.001,618.701,460.201,479.000.00-13219.83%
GOOGL220916C011200002021-11-10 7:52AM EDT1,120.001,587.671,838.501,854.800.00-1026413.17%
GOOGL220916C011400002022-04-29 10:17AM EDT1,140.001,210.001,105.501,124.000.00-2130.00%
GOOGL220916C011600002022-04-06 2:00PM EDT1,160.001,595.701,156.901,175.000.00-22120.00%
GOOGL220916C011800002021-11-10 7:52AM EDT1,180.001,666.101,779.701,795.700.00-84390.40%
GOOGL220916C012000002022-05-26 10:15AM EDT1,200.00957.501,159.301,177.100.00-1978.88%
GOOGL220916C012400002022-05-26 9:38AM EDT1,240.00905.201,120.301,137.700.00-1276.72%
GOOGL220916C012600002022-06-16 10:57AM EDT1,260.00893.001,100.601,118.500.00-2775.84%
GOOGL220916C012800002021-11-10 7:52AM EDT1,280.001,160.711,681.601,697.700.00-1011357.05%
GOOGL220916C013000002022-03-01 2:02PM EDT1,300.001,408.471,487.001,503.500.00-110275.43%
GOOGL220916C013200002022-06-23 2:32PM EDT1,320.00919.531,041.301,058.500.00-1271.38%
GOOGL220916C013400002022-02-07 3:17PM EDT1,340.001,489.251,337.901,352.200.00-24222.32%
GOOGL220916C013600002021-11-10 7:52AM EDT1,360.00373.301,603.601,619.700.00--0333.73%
GOOGL220916C013800002022-04-26 2:21PM EDT1,380.001,044.42786.00803.300.00-130.00%
GOOGL220916C013900002022-01-24 1:04PM EDT1,390.001,155.001,196.301,209.100.00-12177.34%
GOOGL220916C013950002021-11-10 7:52AM EDT1,395.00386.001,569.601,585.900.00-21324.33%
GOOGL220916C014000002022-06-21 10:04AM EDT1,400.00843.35963.00980.500.00-23267.27%
GOOGL220916C014050002022-06-15 9:35AM EDT1,405.00774.66958.10977.000.00-12367.76%
GOOGL220916C014100002021-11-10 7:52AM EDT1,410.00499.951,555.001,572.000.00-11320.53%
GOOGL220916C014150002021-12-22 12:13PM EDT1,415.001,516.201,204.901,219.100.00-11186.34%
GOOGL220916C014200002022-06-07 11:28AM EDT1,420.00928.22943.50961.000.00-1166.26%
GOOGL220916C014250002022-06-06 9:49AM EDT1,425.00938.25938.60957.000.00-5966.45%
GOOGL220916C014300002022-04-25 3:05PM EDT1,430.001,025.95703.00720.600.00-150.00%
GOOGL220916C014350002021-11-10 7:52AM EDT1,435.00974.791,530.701,547.400.00-14314.05%
GOOGL220916C014400002022-06-08 10:17AM EDT1,440.00916.16923.80941.400.00-1665.08%
GOOGL220916C014600002022-02-11 11:52AM EDT1,460.001,322.581,155.401,164.600.00-23176.35%
GOOGL220916C014800002022-02-02 3:18PM EDT1,480.001,508.881,172.201,187.400.00-110187.48%
GOOGL220916C015000002022-06-21 10:27AM EDT1,500.00753.60865.60883.300.00-24162.28%
GOOGL220916C015200002022-02-28 3:51PM EDT1,520.001,174.901,324.001,340.700.00-162248.29%
GOOGL220916C015400002022-05-17 2:30PM EDT1,540.00788.60603.00620.000.00-1460.00%
GOOGL220916C015600002022-02-24 10:41AM EDT1,560.001,013.571,281.801,298.400.00-115239.32%
GOOGL220916C015800002021-11-10 7:52AM EDT1,580.001,360.041,390.701,407.000.00-119280.23%
GOOGL220916C016000002022-06-22 10:40AM EDT1,600.00691.99769.40787.100.00-19157.86%
GOOGL220916C016200002022-03-22 9:42AM EDT1,620.001,158.30953.50968.800.00-144139.10%
GOOGL220916C016400002022-04-14 11:43AM EDT1,640.00941.51708.10725.400.00-1742.92%
GOOGL220916C016600002022-02-17 3:29PM EDT1,660.001,051.701,082.901,093.900.00-124187.37%
GOOGL220916C016800002022-02-23 10:41AM EDT1,680.00985.851,147.701,161.500.00-26211.39%
GOOGL220916C017000002022-06-24 10:03AM EDT1,700.00650.00675.00692.20+178.00+37.71%12953.94%
GOOGL220916C017200002022-02-17 11:04AM EDT1,720.001,031.951,027.301,038.000.00-828178.93%
GOOGL220916C017400002022-06-17 10:06AM EDT1,740.00447.68638.00655.200.00-12152.66%
GOOGL220916C017600002022-06-14 9:58AM EDT1,760.00440.00619.50636.400.00-21851.87%
GOOGL220916C017800002022-02-18 1:04PM EDT1,780.00892.80970.80981.500.00-417170.53%
GOOGL220916C018000002022-05-24 10:31AM EDT1,800.00350.00484.90494.100.00-11,0260.00%
GOOGL220916C018200002022-06-23 1:35PM EDT1,820.00447.00564.50582.000.00-42253.87%
GOOGL220916C018400002022-06-16 10:44AM EDT1,840.00375.00547.20564.000.00-11753.10%
GOOGL220916C018600002022-06-17 10:44AM EDT1,860.00332.00529.30546.000.00-21452.30%
GOOGL220916C018800002022-06-15 1:44PM EDT1,880.00375.00513.60528.500.00-11951.66%
GOOGL220916C019000002022-06-24 3:50PM EDT1,900.00490.63495.90511.00+98.53+25.13%11850.97%
GOOGL220916C019200002022-06-16 3:05PM EDT1,920.00297.90478.90493.600.00-2550.28%
GOOGL220916C019400002022-06-10 3:52PM EDT1,940.00369.40461.50476.500.00-13349.65%
GOOGL220916C019600002022-05-23 3:37PM EDT1,960.00351.87340.00355.700.00-14410.00%
GOOGL220916C019800002022-05-19 2:45PM EDT1,980.00338.56261.20276.500.00-1300.00%
GOOGL220916C020000002022-06-22 9:30AM EDT2,000.00300.00411.70426.500.00-125647.91%
GOOGL220916C020500002022-06-13 10:18AM EDT2,050.00238.60369.00385.500.00-25646.32%
GOOGL220916C020600002022-06-02 3:09PM EDT2,060.00373.00361.20377.300.00-1245.96%
GOOGL220916C020700002022-06-16 12:48PM EDT2,070.00203.70353.40369.500.00--245.71%
GOOGL220916C020800002022-05-24 3:18PM EDT2,080.00201.94262.50279.500.00--30.00%
GOOGL220916C020900002022-06-14 12:14PM EDT2,090.00200.18337.90354.900.00-13045.44%
GOOGL220916C021000002022-06-24 11:22AM EDT2,100.00312.62332.80346.30+55.62+21.64%424744.92%
GOOGL220916C021100002022-06-16 2:23PM EDT2,110.00176.10324.30339.500.00-16344.88%
GOOGL220916C021200002022-06-17 9:34AM EDT2,120.00181.60315.20332.200.00-11844.69%
GOOGL220916C021300002022-06-17 11:56AM EDT2,130.00167.03307.80325.000.00-2444.51%
GOOGL220916C021400002022-06-23 9:47AM EDT2,140.00223.08300.50317.500.00-1644.23%
GOOGL220916C021500002022-06-24 3:43PM EDT2,150.00288.02295.80310.00+83.52+40.84%1529543.93%
GOOGL220916C021600002022-06-17 2:08PM EDT2,160.00172.50286.20303.000.00-210743.75%
GOOGL220916C021700002022-06-22 10:00AM EDT2,170.00210.00279.30296.000.00-22543.55%
GOOGL220916C021800002022-06-17 9:44AM EDT2,180.00154.81272.50288.200.00-1443.13%
GOOGL220916C021900002022-06-22 1:22PM EDT2,190.00210.00265.80281.400.00-1442.95%
GOOGL220916C022000002022-06-24 3:51PM EDT2,200.00258.99259.10274.80+63.09+32.21%1520442.81%
GOOGL220916C022100002022-06-15 2:55PM EDT2,210.00161.70252.50268.200.00-224142.64%
GOOGL220916C022200002022-06-24 12:04PM EDT2,220.00237.20246.00262.30+49.29+26.23%16042.62%
GOOGL220916C022300002022-06-24 10:17AM EDT2,230.00226.00239.70255.50+54.70+31.93%44442.37%
GOOGL220916C022400002022-06-24 2:32PM EDT2,240.00223.00233.40249.50+56.70+34.10%510842.29%
GOOGL220916C022500002022-06-24 3:54PM EDT2,250.00233.69227.10242.50+65.69+39.10%104841.96%
GOOGL220916C022600002022-06-24 11:38AM EDT2,260.00208.26221.10235.60+51.38+32.75%41841.63%
GOOGL220916C022700002022-06-24 11:38AM EDT2,270.00202.68215.00230.40+38.63+23.55%61241.68%
GOOGL220916C022800002022-06-24 1:03PM EDT2,280.00199.00209.20224.10+52.85+36.16%52241.46%
GOOGL220916C022900002022-06-24 2:06PM EDT2,290.00191.32203.20217.90+43.12+29.10%12741.24%
GOOGL220916C023000002022-06-24 2:00PM EDT2,300.00185.26197.70211.00+41.43+28.80%2129940.85%
GOOGL220916C023100002022-06-24 11:24AM EDT2,310.00180.00191.80205.20+56.50+45.75%11540.69%
GOOGL220916C023200002022-06-24 3:48PM EDT2,320.00181.78186.20199.50+48.28+36.16%34540.53%
GOOGL220916C023300002022-06-24 3:48PM EDT2,330.00175.50180.70194.00+35.30+25.18%88240.40%
GOOGL220916C023400002022-06-16 3:24PM EDT2,340.0081.80175.40188.400.00-112940.23%
GOOGL220916C023500002022-06-24 3:45PM EDT2,350.00166.50173.20178.90+54.65+48.86%3021839.15%
GOOGL220916C023600002022-06-24 9:42AM EDT2,360.00137.35164.90177.40+37.95+38.18%12039.87%
GOOGL220916C023700002022-06-24 10:10AM EDT2,370.00156.10159.80172.00+69.85+80.99%15039.68%
GOOGL220916C023800002022-06-24 2:00PM EDT2,380.00144.02154.90166.70+35.52+32.74%12839.50%
GOOGL220916C023900002022-06-02 3:16PM EDT2,390.00165.73149.90161.500.00-51639.32%
GOOGL220916C024000002022-06-24 3:26PM EDT2,400.00141.07147.80153.20+44.07+45.43%1151338.43%
GOOGL220916C024100002022-06-24 3:25PM EDT2,410.00137.00140.50151.50+38.97+39.75%1938.99%
GOOGL220916C024200002022-06-17 10:13AM EDT2,420.0060.00135.90146.600.00-16238.82%
GOOGL220916C024300002022-06-24 1:41PM EDT2,430.00121.90131.40141.80+32.42+36.23%112238.65%
GOOGL220916C024400002022-06-13 12:49PM EDT2,440.0071.70127.10137.200.00-27238.51%
GOOGL220916C024500002022-06-24 3:41PM EDT2,450.00118.13124.90130.10+39.13+49.53%416437.78%
GOOGL220916C024600002022-06-22 3:54PM EDT2,460.0079.30118.60128.200.00-56238.21%
GOOGL220916C024700002022-06-24 12:42PM EDT2,470.00107.00114.60123.80+31.44+41.61%1938.05%
GOOGL220916C024800002022-06-24 3:41PM EDT2,480.00106.04110.60119.60+59.64+128.53%12937.91%
GOOGL220916C024900002022-06-23 2:59PM EDT2,490.0064.30106.70115.500.00-11037.78%
GOOGL220916C025000002022-06-24 3:58PM EDT2,500.00105.37104.80109.10+38.30+57.10%6843137.10%
GOOGL220916C025100002022-06-22 3:54PM EDT2,510.0065.1099.20107.500.00-54937.50%
GOOGL220916C025200002022-06-24 11:12AM EDT2,520.0091.2395.60103.70+25.05+37.85%12637.38%
GOOGL220916C025300002022-06-07 10:49AM EDT2,530.00107.9092.20100.000.00-1117537.26%
GOOGL220916C025400002022-06-24 3:58PM EDT2,540.0090.9288.8096.40+39.39+76.44%11237.14%
GOOGL220916C025500002022-06-24 3:57PM EDT2,550.0088.0286.9091.10+32.02+57.18%49936.60%
GOOGL220916C025600002022-06-24 2:54PM EDT2,560.0075.8582.3089.50+24.26+47.02%11736.92%
GOOGL220916C025700002022-06-21 3:04PM EDT2,570.0052.0279.2086.100.00-2836.79%
GOOGL220916C025800002022-06-21 3:02PM EDT2,580.0049.8076.2082.900.00-21636.69%
GOOGL220916C025900002022-06-23 1:02PM EDT2,590.0040.1073.2079.800.00-13636.59%
GOOGL220916C026000002022-06-24 3:54PM EDT2,600.0073.2971.4075.50+30.07+69.57%7557836.17%
GOOGL220916C026300002022-06-24 9:50AM EDT2,630.0049.9062.4068.30+9.10+22.30%19636.22%
GOOGL220916C026350002022-06-24 9:50AM EDT2,635.0048.9061.2067.00+12.50+34.34%16036.19%
GOOGL220916C026400002022-06-22 2:47PM EDT2,640.0042.0059.9065.600.00-34536.12%
GOOGL220916C026450002022-06-23 10:50AM EDT2,645.0036.5058.7064.300.00-25236.08%
GOOGL220916C026500002022-06-24 3:48PM EDT2,650.0055.2258.3062.20+15.22+38.05%314835.82%
GOOGL220916C026550002022-06-24 3:48PM EDT2,655.0054.1256.3061.80+25.12+86.62%25236.00%
GOOGL220916C026600002022-06-17 12:32PM EDT2,660.0018.9055.2060.600.00-74635.97%
GOOGL220916C026650002022-06-24 10:11AM EDT2,665.0052.9054.1059.40+24.20+84.32%13935.94%
GOOGL220916C026700002022-06-24 3:25PM EDT2,670.0050.9152.9058.20+15.41+43.41%17035.90%
GOOGL220916C026750002022-06-23 3:06PM EDT2,675.0030.2052.5056.200.00-23635.63%
GOOGL220916C026800002022-06-24 12:39PM EDT2,680.0047.0050.8055.90+16.60+54.61%24135.83%
GOOGL220916C026850002022-06-24 9:48AM EDT2,685.0039.0049.7054.80+5.90+17.82%13635.80%
GOOGL220916C026900002022-06-23 3:40PM EDT2,690.0030.4048.7053.700.00-14635.77%
GOOGL220916C026950002022-06-24 11:44AM EDT2,695.0043.7047.7052.60+11.00+33.64%13535.73%
GOOGL220916C027000002022-06-24 3:51PM EDT2,700.0046.0047.2050.80+21.00+84.00%10697435.48%
GOOGL220916C027050002022-06-24 9:32AM EDT2,705.0032.6045.7050.50+0.90+2.84%11135.67%
GOOGL220916C027100002022-06-24 3:25PM EDT2,710.0042.9144.7049.40+11.01+34.51%14135.62%
GOOGL220916C027150002022-06-23 3:39PM EDT2,715.0026.8443.8048.400.00-21835.59%
GOOGL220916C027200002022-06-22 2:03PM EDT2,720.0029.4042.9047.400.00-62135.56%
GOOGL220916C027250002022-06-22 9:46AM EDT2,725.0026.6042.4045.900.00-22835.37%
GOOGL220916C027300002022-06-22 10:38AM EDT2,730.0028.4041.1045.500.00-43635.51%
GOOGL220916C027350002022-06-23 3:52PM EDT2,735.0026.8040.2044.600.00-14135.49%
GOOGL220916C027400002022-06-16 3:12PM EDT2,740.0016.2039.4043.700.00-210335.47%
GOOGL220916C027450002022-06-24 9:30AM EDT2,745.0027.9038.5042.80+3.00+12.05%16635.45%
GOOGL220916C027500002022-06-22 3:39PM EDT2,750.0023.9537.7041.900.00-418635.42%
GOOGL220916C027550002022-06-24 9:50AM EDT2,755.0030.0036.9041.00+13.90+86.34%12335.38%
GOOGL220916C027600002022-06-24 10:00AM EDT2,760.0030.0036.1040.20+2.10+7.53%34535.37%
GOOGL220916C027650002022-06-16 2:24PM EDT2,765.0013.8035.3039.400.00-21235.36%
GOOGL220916C027700002022-06-24 10:21AM EDT2,770.0032.3034.6038.60+12.08+59.74%27135.35%
GOOGL220916C027750002022-06-21 12:49PM EDT2,775.0021.1033.8037.800.00-71935.33%
GOOGL220916C027800002022-06-24 10:32AM EDT2,780.0030.9033.1037.00+13.90+81.76%16935.30%
GOOGL220916C027850002022-06-17 12:01PM EDT2,785.0011.2032.6036.200.00-25435.27%
GOOGL220916C027900002022-06-24 10:38AM EDT2,790.0028.7031.8035.50+6.40+28.70%38235.27%
GOOGL220916C027950002022-06-24 1:36PM EDT2,795.0027.8331.1034.70+7.93+39.85%25135.23%
GOOGL220916C028000002022-06-24 3:51PM EDT2,800.0030.0030.5032.50+10.60+54.64%7165334.70%
GOOGL220916C028050002022-06-17 12:01PM EDT2,805.0010.3029.8033.300.00-415535.21%
GOOGL220916C028100002022-06-17 12:31PM EDT2,810.009.5028.8032.600.00-423335.19%
GOOGL220916C028150002022-06-17 12:31PM EDT2,815.009.3028.2031.900.00-23735.17%
GOOGL220916C028200002022-06-17 12:01PM EDT2,820.009.6027.9031.300.00-610035.18%
GOOGL220916C028250002022-06-24 3:38PM EDT2,825.0025.8027.2030.60+16.60+180.43%24535.15%
GOOGL220916C028300002022-06-24 10:18AM EDT2,830.0024.7026.7030.00+13.90+128.70%26035.15%
GOOGL220916C028500002022-06-24 12:27PM EDT2,850.0023.1024.4027.60+6.20+36.69%2517435.12%
GOOGL220916C029000002022-06-24 12:19PM EDT2,900.0018.3519.3022.40+6.03+48.94%956335.08%
GOOGL220916C029500002022-06-24 9:45AM EDT2,950.0012.0515.7018.30+2.03+20.26%115835.15%
GOOGL220916C030000002022-06-24 3:51PM EDT3,000.0012.8012.5015.00+5.72+80.79%51,01335.27%
GOOGL220916C030500002022-06-10 10:51AM EDT3,050.009.3010.3012.400.00-219035.47%
GOOGL220916C031000002022-06-24 11:08AM EDT3,100.008.608.3010.30+3.60+72.00%149435.71%
GOOGL220916C031500002022-06-23 12:41PM EDT3,150.004.406.808.700.00-313036.06%
GOOGL220916C032000002022-06-24 3:54PM EDT3,200.006.455.907.40+2.05+46.59%930736.45%
GOOGL220916C032500002022-06-24 3:53PM EDT3,250.005.204.606.40+1.70+48.57%217836.92%
GOOGL220916C033000002022-06-24 1:36PM EDT3,300.004.004.005.60+0.70+21.21%231837.44%
GOOGL220916C033500002022-06-24 10:02AM EDT3,350.003.403.104.90+0.95+38.78%138737.94%
GOOGL220916C034000002022-06-22 3:26PM EDT3,400.002.702.604.400.00-518238.57%
GOOGL220916C034500002022-06-07 10:10AM EDT3,450.004.402.154.000.00-111839.24%
GOOGL220916C035000002022-06-24 10:27AM EDT3,500.002.602.003.00+0.60+30.00%3028838.77%
GOOGL220916C035500002022-06-24 1:59PM EDT3,550.002.201.553.30+0.45+25.71%210040.48%
GOOGL220916C036000002022-06-23 10:29AM EDT3,600.001.651.802.950.00-122640.96%
GOOGL220916C037000002022-06-24 3:54PM EDT3,700.001.701.052.50+0.55+47.83%2620342.20%
GOOGL220916C038000002022-06-24 1:59PM EDT3,800.001.350.352.10-0.40-22.86%124543.30%
GOOGL220916C039000002022-05-31 1:47PM EDT3,900.001.160.101.850.00-141644.57%
GOOGL220916C040000002022-06-24 2:25PM EDT4,000.001.001.001.100.00-2555443.74%
GOOGL220916C041000002022-06-24 2:01PM EDT4,100.000.790.101.45-0.01-1.25%168846.93%
GOOGL220916C042000002022-06-23 9:54AM EDT4,200.000.700.801.400.00-155248.47%
GOOGL220916C043000002022-06-21 10:45AM EDT4,300.000.530.000.900.00-221647.82%
GOOGL220916C044000002022-06-13 9:59AM EDT4,400.000.940.001.000.00-11,30149.94%
GOOGL220916C045000002022-06-24 3:38PM EDT4,500.000.780.351.30+0.04+5.41%51,52750.48%
Ponepor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220916P007000002022-06-24 10:25AM EDT700.000.450.050.10+0.40+800.00%127079.10%
GOOGL220916P007200002022-06-10 3:24PM EDT720.000.410.050.950.00-174191.14%
GOOGL220916P007400002022-05-12 1:48PM EDT740.000.500.001.200.00-322390.77%
GOOGL220916P007600002022-06-07 11:44AM EDT760.000.410.001.000.00-106687.16%
GOOGL220916P007800002022-05-24 10:39AM EDT780.000.750.001.250.00-612487.18%
GOOGL220916P008000002022-06-15 12:53PM EDT800.000.500.001.100.00-110184.16%
GOOGL220916P008200002022-04-27 12:01PM EDT820.000.500.009.700.00-4174107.68%
GOOGL220916P008400002022-06-17 12:27PM EDT840.001.000.101.150.00-313281.59%
GOOGL220916P008600002022-06-13 9:53AM EDT860.001.150.001.200.00-16579.49%
GOOGL220916P008800002022-05-12 9:47AM EDT880.001.650.051.600.00-19680.43%
GOOGL220916P009000002022-05-04 1:01PM EDT900.000.900.001.250.00-16676.39%
GOOGL220916P009200002022-05-26 11:57AM EDT920.000.800.001.250.00-18474.76%
GOOGL220916P009400002022-06-15 1:28PM EDT940.001.250.001.300.00-15173.44%
GOOGL220916P009600002022-04-29 3:09PM EDT960.001.350.109.400.00-603092.39%
GOOGL220916P009800002022-05-17 12:04PM EDT980.001.250.852.600.00-26578.63%
GOOGL220916P010000002022-06-24 3:14PM EDT1,000.000.800.001.40-0.30-27.27%614269.31%
GOOGL220916P010200002022-06-14 9:30AM EDT1,020.002.600.051.450.00-67768.31%
GOOGL220916P010400002022-06-23 2:18PM EDT1,040.001.620.101.500.00-52267.30%
GOOGL220916P010600002021-11-10 7:53AM EDT1,060.004.410.756.100.00-562579.06%
GOOGL220916P010800002022-06-22 3:18PM EDT1,080.001.670.151.650.00-11,04765.25%
GOOGL220916P011000002022-06-17 12:31PM EDT1,100.002.710.101.700.00-17463.82%
GOOGL220916P011200002022-05-11 10:35AM EDT1,120.003.101.552.400.00-16868.66%
GOOGL220916P011400002022-05-27 12:05PM EDT1,140.002.980.501.950.00-17963.26%
GOOGL220916P011600002022-06-23 2:10PM EDT1,160.002.350.502.100.00-187862.31%
GOOGL220916P011800002022-05-12 12:36PM EDT1,180.006.402.704.000.00-113569.10%
GOOGL220916P012000002022-06-21 10:44AM EDT1,200.002.901.202.400.00-126862.05%
GOOGL220916P012200002022-02-22 12:01PM EDT1,220.003.210.751.850.00-104558.22%
GOOGL220916P012400002022-06-13 11:43AM EDT1,240.006.301.052.800.00-114259.81%
GOOGL220916P012600002022-06-06 9:30AM EDT1,260.004.401.553.000.00-17659.78%
GOOGL220916P012800002022-05-18 1:52PM EDT1,280.007.205.606.300.00-110567.59%
GOOGL220916P013000002022-06-21 3:58PM EDT1,300.004.241.753.500.00-124758.23%
GOOGL220916P013200002022-06-16 11:11AM EDT1,320.008.602.003.600.00-411957.40%
GOOGL220916P013400002022-05-26 1:59PM EDT1,340.009.002.303.800.00-19956.77%
GOOGL220916P013600002022-06-16 1:28PM EDT1,360.0010.502.654.100.00-47956.28%
GOOGL220916P013800002022-05-26 3:29PM EDT1,380.0011.202.954.500.00-11555.79%
GOOGL220916P013900002022-05-23 2:45PM EDT1,390.009.125.907.400.00-13960.65%
GOOGL220916P013950002022-06-03 10:25AM EDT1,395.006.803.205.000.00-14755.62%
GOOGL220916P014000002022-06-24 9:59AM EDT1,400.004.903.304.80-5.08-50.90%720055.17%
GOOGL220916P014050002022-04-22 1:23PM EDT1,405.009.6010.6015.300.00-91667.69%
GOOGL220916P014100002021-12-22 11:00AM EDT1,410.006.287.7012.900.00-502064.25%
GOOGL220916P014150002022-05-25 2:45PM EDT1,415.0016.653.605.100.00-4754.79%
GOOGL220916P014200002022-04-07 2:39PM EDT1,420.004.4010.4012.700.00-31464.96%
GOOGL220916P014250002022-05-31 11:49AM EDT1,425.009.203.805.600.00-1454.82%
GOOGL220916P014300002022-04-25 10:24AM EDT1,430.0014.0016.4018.500.00-34370.13%
GOOGL220916P014350002022-05-24 2:08PM EDT1,435.0018.206.009.800.00-2659.28%
GOOGL220916P014400002022-06-14 9:30AM EDT1,440.0015.404.505.700.00-15354.55%
GOOGL220916P014600002022-06-17 10:00AM EDT1,460.0014.104.606.200.00-11953.73%
GOOGL220916P014800002022-06-24 10:03AM EDT1,480.006.455.106.70-3.95-37.98%14653.21%
GOOGL220916P015000002022-06-24 10:40AM EDT1,500.007.206.507.40-2.80-28.00%67153.42%
GOOGL220916P015200002022-06-14 10:47AM EDT1,520.0019.906.208.000.00-38652.28%
GOOGL220916P015400002022-06-24 10:03AM EDT1,540.008.356.808.60-4.75-36.26%14551.73%
GOOGL220916P015600002022-06-17 12:24PM EDT1,560.0020.507.409.300.00-86451.18%
GOOGL220916P015800002022-06-17 12:13PM EDT1,580.0022.608.1010.000.00-811050.64%
GOOGL220916P016000002022-06-24 2:37PM EDT1,600.0010.308.9010.70-3.00-22.56%325850.10%
GOOGL220916P016200002022-06-24 10:26AM EDT1,620.0011.809.7011.60-12.10-50.63%16150.52%
GOOGL220916P016400002022-06-23 2:23PM EDT1,640.0019.1010.6012.500.00-15949.96%
GOOGL220916P016600002022-06-24 1:56PM EDT1,660.0013.6011.5013.50-4.97-26.76%15349.44%
GOOGL220916P016800002022-06-24 10:26AM EDT1,680.0015.0512.5014.60-6.70-30.80%16548.94%
GOOGL220916P017000002022-06-24 3:58PM EDT1,700.0015.1013.6015.80-7.70-33.77%615148.46%
GOOGL220916P017200002022-06-24 10:10AM EDT1,720.0016.7014.8017.00-15.00-47.32%112747.92%
GOOGL220916P017400002022-06-24 10:02AM EDT1,740.0019.4016.0018.40-6.39-24.78%26547.46%
GOOGL220916P017600002022-06-24 2:34PM EDT1,760.0020.0017.7019.90-7.89-28.29%13747.01%
GOOGL220916P017800002022-06-24 10:51AM EDT1,780.0023.1018.9021.50-30.60-56.98%113846.55%
GOOGL220916P018000002022-06-24 1:11PM EDT1,800.0024.5020.5023.10-8.49-25.74%91,08046.03%
GOOGL220916P018200002022-06-24 9:47AM EDT1,820.0029.3022.3025.10-27.40-48.32%110845.67%
GOOGL220916P018400002022-06-24 10:25AM EDT1,840.0028.2024.1027.10-12.00-29.85%115745.24%
GOOGL220916P018600002022-06-23 11:14AM EDT1,860.0040.3026.1029.200.00-17544.80%
GOOGL220916P018800002022-06-24 10:10AM EDT1,880.0031.4028.3031.50-33.60-51.69%737244.38%
GOOGL220916P019000002022-06-24 3:55PM EDT1,900.0031.9331.0034.00-20.25-38.81%6833843.98%
GOOGL220916P019200002022-06-24 10:10AM EDT1,920.0036.7033.1036.70-15.80-30.10%719343.60%
GOOGL220916P019400002022-06-24 3:35PM EDT1,940.0039.5535.8039.50-17.05-30.12%215243.19%
GOOGL220916P019600002022-06-24 11:53AM EDT1,960.0044.8538.7042.30-19.25-30.03%49942.72%
GOOGL220916P019800002022-06-24 12:39PM EDT1,980.0048.9041.8045.60-20.10-29.13%126742.36%
GOOGL220916P020000002022-06-24 2:33PM EDT2,000.0050.8945.1049.00-23.99-32.04%71,11341.96%
GOOGL220916P020100002022-06-24 10:10AM EDT2,010.0051.6046.8050.90-21.85-29.75%1941.81%
GOOGL220916P020200002022-06-24 9:33AM EDT2,020.0068.5548.6052.70-8.45-10.97%11741.60%
GOOGL220916P020300002022-06-21 2:29PM EDT2,030.0081.5350.4054.700.00-11741.44%
GOOGL220916P020400002022-06-17 11:22AM EDT2,040.00119.7053.2056.100.00-23241.07%
GOOGL220916P020500002022-06-24 2:55PM EDT2,050.0061.0054.9058.20-19.67-24.38%517540.91%
GOOGL220916P020600002022-06-24 10:39AM EDT2,060.0067.2656.4060.90-16.94-20.12%1840.91%
GOOGL220916P020700002022-06-17 2:30PM EDT2,070.00120.1058.5063.200.00-11140.77%
GOOGL220916P020800002022-06-24 9:50AM EDT2,080.0075.0060.7065.50-19.80-20.89%13040.60%
GOOGL220916P020900002022-06-17 10:23AM EDT2,090.00144.2462.9067.800.00-14040.42%
GOOGL220916P021000002022-06-24 2:33PM EDT2,100.0073.0266.3069.30-30.61-29.54%358439.99%
GOOGL220916P021100002022-06-21 1:50PM EDT2,110.00104.7067.7072.700.00-17240.09%
GOOGL220916P021200002022-06-24 3:51PM EDT2,120.0074.5070.1075.30-91.50-55.12%35839.93%
GOOGL220916P021300002022-06-17 11:56AM EDT2,130.00160.1172.6078.000.00-24839.79%
GOOGL220916P021400002022-06-24 3:50PM EDT2,140.0080.1075.2080.70-38.50-32.46%32539.62%
GOOGL220916P021500002022-06-24 3:35PM EDT2,150.0084.8079.1082.40-33.37-28.24%1546539.17%
GOOGL220916P021600002022-06-17 1:15PM EDT2,160.00160.6080.7086.400.00-91539.31%
GOOGL220916P021700002022-06-24 2:33PM EDT2,170.0092.9583.5089.40-27.05-22.54%23339.16%
GOOGL220916P021800002022-06-24 12:20PM EDT2,180.0098.0786.4092.50-79.23-44.69%21039.02%
GOOGL220916P021900002022-06-24 3:55PM EDT2,190.0092.7489.4095.60-60.66-39.54%11438.86%
GOOGL220916P022000002022-06-24 3:51PM EDT2,200.0098.1093.9097.40-46.11-31.97%3981238.36%
GOOGL220916P022100002022-06-21 11:51AM EDT2,210.00143.4095.70102.200.00-64238.58%
GOOGL220916P022200002022-06-23 9:39AM EDT2,220.00155.3298.90105.600.00-110738.44%
GOOGL220916P022300002022-06-23 9:39AM EDT2,230.00159.72102.30109.100.00-112638.29%
GOOGL220916P022400002022-06-24 3:51PM EDT2,240.00112.10105.70112.80-44.07-28.22%614738.18%
GOOGL220916P022500002022-06-24 3:22PM EDT2,250.00118.00111.00114.50-37.03-23.89%367637.57%
GOOGL220916P022600002022-06-22 11:31AM EDT2,260.00162.40112.80120.200.00-13337.89%
GOOGL220916P022700002022-06-24 10:49AM EDT2,270.00132.68116.50124.10-35.12-20.93%36037.76%
GOOGL220916P022800002022-06-24 1:36PM EDT2,280.00137.54120.20128.10-45.56-24.88%73237.63%
GOOGL220916P022900002022-06-24 9:44AM EDT2,290.00151.80124.10132.20-31.70-17.28%132337.51%
GOOGL220916P023000002022-06-24 3:15PM EDT2,300.00140.00129.30134.10-45.90-24.69%5454136.85%
GOOGL220916P023100002022-06-24 10:52AM EDT2,310.00151.00132.10140.70-45.00-22.96%11437.26%
GOOGL220916P023200002022-06-24 10:41AM EDT2,320.00159.00136.20145.00-40.00-20.10%36037.12%
GOOGL220916P023300002022-06-24 11:42AM EDT2,330.00160.90142.10147.00-39.10-19.55%713836.44%
GOOGL220916P023400002022-06-24 11:21AM EDT2,340.00165.20144.80154.10-11.45-6.48%11136.89%
GOOGL220916P023500002022-06-24 2:25PM EDT2,350.00166.80149.20158.80-52.50-23.94%324536.77%
GOOGL220916P023600002022-06-24 10:12AM EDT2,360.00168.60153.80163.60-138.60-45.12%2536.66%
GOOGL220916P023700002022-06-08 11:43AM EDT2,370.00172.50158.40168.500.00-8836.55%
GOOGL220916P023800002022-06-10 1:19PM EDT2,380.00255.30163.10173.600.00-1736.46%
GOOGL220916P023900002022-06-13 1:41PM EDT2,390.00312.27168.00178.700.00-11236.35%
GOOGL220916P024000002022-06-24 11:52AM EDT2,400.00195.50172.90183.90-57.30-22.67%276236.24%
GOOGL220916P024100002022-04-28 10:16AM EDT2,410.00247.90252.30265.600.00-1251.77%
GOOGL220916P024200002022-06-10 9:58AM EDT2,420.00279.00183.10194.700.00-56036.05%
GOOGL220916P024300002022-05-10 2:01PM EDT2,430.00256.70233.20248.000.00-6646.67%
GOOGL220916P024400002022-04-28 2:40PM EDT2,440.00220.18270.00285.700.00-1352.02%
GOOGL220916P024500002022-06-22 10:42AM EDT2,450.00269.00199.10211.800.00-130335.80%
GOOGL220916P024600002022-06-23 3:52PM EDT2,460.00283.24204.70217.600.00-26035.70%
GOOGL220916P024700002022-06-23 3:52PM EDT2,470.00290.19210.30223.600.00-1535.62%
GOOGL220916P024800002022-06-17 11:07AM EDT2,480.00390.00216.00229.700.00-23735.55%
GOOGL220916P024900002022-06-24 10:51AM EDT2,490.00249.00221.90235.90-137.68-35.61%11335.47%
GOOGL220916P025000002022-06-23 3:50PM EDT2,500.00310.00228.20242.200.00-4057535.40%
GOOGL220916P025100002022-06-16 9:32AM EDT2,510.00390.00233.90248.600.00-1235.33%
GOOGL220916P025200002022-06-15 9:40AM EDT2,520.00385.00240.30255.200.00-1435.29%
GOOGL220916P025300002022-06-17 10:34AM EDT2,530.00449.20246.80261.800.00-35635.22%
GOOGL220916P025400002022-06-13 11:00AM EDT2,540.00439.40253.00268.500.00-1535.16%
GOOGL220916P025500002022-06-23 1:01PM EDT2,550.00370.59260.00275.300.00-122835.10%
GOOGL220916P025600002022-06-14 12:19PM EDT2,560.00447.45266.40282.300.00-1235.07%
GOOGL220916P025700002022-06-03 3:44PM EDT2,570.00344.62273.30289.300.00-1335.02%
GOOGL220916P025800002022-06-06 10:59AM EDT2,580.00293.20280.20296.400.00-1434.97%
GOOGL220916P025900002022-05-12 12:00PM EDT2,590.00416.90398.40414.100.00-1259.19%
GOOGL220916P026000002022-06-24 3:22PM EDT2,600.00314.30294.00311.00-177.40-36.08%236934.92%
GOOGL220916P026300002022-06-10 10:39AM EDT2,630.00445.00316.90332.500.00-26334.58%
GOOGL220916P026350002022-05-24 12:57PM EDT2,635.00563.45410.00425.300.00-54254.58%
GOOGL220916P026400002022-06-24 10:06AM EDT2,640.00355.33323.10340.00-144.67-28.93%111434.51%
GOOGL220916P026450002022-06-24 10:06AM EDT2,645.00359.33328.00343.30+3.08+0.86%19234.35%
GOOGL220916P026500002022-06-21 2:36PM EDT2,650.00437.10330.70347.500.00-218234.42%
GOOGL220916P026550002022-05-24 10:04AM EDT2,655.00592.45426.20436.000.00-12554.38%
GOOGL220916P026600002022-06-16 2:06PM EDT2,660.00564.59340.50356.000.00-22234.59%
GOOGL220916P026650002022-04-18 11:41AM EDT2,665.00261.64454.50471.100.00-604160.14%
GOOGL220916P026700002022-06-21 11:43AM EDT2,670.00455.00346.20362.700.00-506034.24%
GOOGL220916P026750002022-05-23 11:41AM EDT2,675.00470.64457.00472.100.00-13758.86%
GOOGL220916P026800002022-06-16 10:00AM EDT2,680.00547.30353.90371.000.00-23534.32%
GOOGL220916P026850002022-05-24 10:45AM EDT2,685.00630.05452.80465.000.00-23755.80%
GOOGL220916P026900002022-06-22 11:17AM EDT2,690.00461.49363.80377.900.00-16733.97%
GOOGL220916P026950002022-04-18 11:58AM EDT2,695.00275.91479.60496.500.00-403760.98%
GOOGL220916P027000002022-06-24 10:03AM EDT2,700.00405.00371.40386.50-154.21-27.58%229534.09%
GOOGL220916P027050002022-04-18 10:10AM EDT2,705.00283.29445.00455.600.00-1010750.09%
GOOGL220916P027100002022-04-18 10:11AM EDT2,710.00284.62446.50460.600.00-207851.71%
GOOGL220916P027150002022-04-18 12:05PM EDT2,715.00291.60496.00513.000.00-211961.42%
GOOGL220916P027200002022-05-20 12:55PM EDT2,720.00605.00576.90592.400.00-12279.17%
GOOGL220916P027250002022-04-13 3:36PM EDT2,725.00265.00442.50459.500.00-11548.56%
GOOGL220916P027300002022-05-12 2:16PM EDT2,730.00548.92517.90534.500.00-114163.94%
GOOGL220916P027350002022-05-09 11:53AM EDT2,735.00497.98419.00432.500.00-41839.18%
GOOGL220916P027400002022-05-06 12:59PM EDT2,740.00450.82470.30483.300.00-1950.02%
GOOGL220916P027450002022-04-05 12:15PM EDT2,745.00174.55464.20478.100.00-2549.36%
GOOGL220916P027500002022-06-21 11:41AM EDT2,750.00526.00410.60426.700.00-727933.60%
GOOGL220916P027550002022-04-06 12:24PM EDT2,755.00227.35473.10489.900.00-21350.40%
GOOGL220916P027600002022-05-20 1:31PM EDT2,760.00645.00614.90630.200.00-152581.25%
GOOGL220916P027650002022-05-24 9:41AM EDT2,765.00674.600.000.000.00-140.00%
GOOGL220916P027700002022-06-21 2:04PM EDT2,770.00547.09429.50444.400.00-616633.79%
GOOGL220916P027750002022-04-27 12:34PM EDT2,775.00497.60536.30553.400.00-1460.32%
GOOGL220916P027800002022-04-11 1:07PM EDT2,780.00302.05525.10536.400.00-108055.86%
GOOGL220916P027850002022-04-27 10:33AM EDT2,785.00561.10545.40562.500.00-2660.69%
GOOGL220916P027900002022-04-26 10:55AM EDT2,790.00472.76632.00649.300.00-106780.37%
GOOGL220916P027950002022-05-24 3:52PM EDT2,795.00680.95551.10566.900.00-11660.04%
GOOGL220916P028000002022-06-21 11:29AM EDT2,800.00569.15454.50470.500.00-329233.82%
GOOGL220916P028050002022-05-11 10:14AM EDT2,805.00537.00585.80599.400.00-110066.40%
GOOGL220916P028100002022-05-16 3:21PM EDT2,810.00541.12611.20628.200.00-310171.99%
GOOGL220916P028150002022-05-25 9:52AM EDT2,815.00738.60499.00509.000.00-1842.28%
GOOGL220916P028200002022-05-24 11:38AM EDT2,820.00738.94574.30590.200.00-16361.02%
GOOGL220916P028250002022-05-25 9:52AM EDT2,825.00748.28506.10517.300.00-11242.25%
GOOGL220916P028300002022-06-14 10:28AM EDT2,830.00701.76480.00496.700.00-117933.73%
GOOGL220916P028500002022-06-14 10:28AM EDT2,850.00721.24496.70513.500.00-117133.29%
GOOGL220916P029000002022-06-24 12:28PM EDT2,900.00577.86545.50558.70-86.25-12.99%110833.19%
GOOGL220916P029500002022-05-20 1:16PM EDT2,950.00830.00799.30815.600.00-12691.17%
GOOGL220916P030000002022-06-21 11:29AM EDT3,000.00761.37635.90654.500.00-16834.74%
GOOGL220916P030500002022-05-23 12:18PM EDT3,050.00815.00811.50826.000.00-21474.55%
GOOGL220916P031000002022-06-03 10:56AM EDT3,100.00828.01732.50751.000.00-2135.90%
GOOGL220916P031500002022-06-23 9:35AM EDT3,150.00922.57782.00800.000.00-2136.75%
GOOGL220916P032000002022-06-03 10:26AM EDT3,200.00897.97831.00849.500.00-1037.89%
GOOGL220916P032500002022-06-03 9:45AM EDT3,250.00952.99880.40899.000.00-2038.95%
GOOGL220916P033000002022-06-09 1:31PM EDT3,300.00952.89930.20949.000.00-1040.40%
GOOGL220916P033500002022-06-02 3:01PM EDT3,350.001,003.79980.10999.000.00-1141.81%
GOOGL220916P034000002022-05-17 11:44AM EDT3,400.001,084.651,270.001,288.000.00-10117.75%
GOOGL220916P034500002022-05-18 11:08AM EDT3,450.001,166.841,277.101,286.600.00-10108.22%
GOOGL220916P035000002022-06-22 11:50AM EDT3,500.001,260.001,130.201,149.000.00-118145.87%
GOOGL220916P035500002022-05-16 3:27PM EDT3,550.001,260.001,344.501,363.200.00-10104.89%
GOOGL220916P036000002022-05-25 10:23AM EDT3,600.001,489.331,264.801,278.300.00-25063.24%
GOOGL220916P037000002022-05-13 11:56AM EDT3,700.001,363.501,467.101,486.000.00-50102.83%
GOOGL220916P038000002022-04-28 10:16AM EDT3,800.001,498.001,544.501,563.500.00-1099.58%
GOOGL220916P039000002022-04-07 2:08PM EDT3,900.001,179.711,577.001,595.500.00-2078.63%
GOOGL220916P040000002022-05-25 10:06AM EDT4,000.001,914.371,664.701,678.900.00-2274.27%
GOOGL220916P041000002022-05-25 10:06AM EDT4,100.002,014.421,761.701,777.000.00-2075.38%
GOOGL220916P042000002022-03-18 11:11AM EDT4,200.001,510.001,656.801,675.000.00-2100.00%
GOOGL220916P043000002022-02-18 3:02PM EDT4,300.001,683.301,570.901,582.300.00-110.00%
GOOGL220916P044000002022-03-23 10:47AM EDT4,400.001,624.841,945.801,961.700.00-210.00%
GOOGL220916P045000002022-04-11 2:47PM EDT4,500.001,907.002,218.002,237.000.00-20110.38%