U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,584.66+45.96 (+1.81%)
Al cierre: 04:00PM EST
2,588.33 +3.68 (+0.14%)
Fuera de horario: 04:33PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220916C007000002022-01-12 9:41AM EST700.002,120.201,886.101,898.500.00-1282.36%
GOOGL220916C007200002021-11-10 6:52AM EST720.00935.492,233.502,249.600.00-10271.85%
GOOGL220916C007400002022-01-12 10:31AM EST740.002,099.701,846.501,858.800.00-2279.59%
GOOGL220916C007800002021-12-22 9:30AM EST780.002,091.901,826.901,841.300.00--198.27%
GOOGL220916C008000002021-11-10 6:52AM EST800.001,980.502,154.502,170.900.00-13247.77%
GOOGL220916C008400002022-01-12 9:41AM EST840.001,982.201,823.201,839.200.00-10123.84%
GOOGL220916C008600002021-12-22 9:30AM EST860.002,012.601,747.501,762.000.00-1291.28%
GOOGL220916C009000002021-12-06 10:09AM EST900.001,934.701,929.801,944.800.00-214178.54%
GOOGL220916C009200002021-12-06 9:50AM EST920.001,903.001,910.001,923.300.00-127174.96%
GOOGL220916C009400002021-12-06 10:09AM EST940.001,895.201,892.301,905.900.00-316172.52%
GOOGL220916C009800002021-11-10 6:52AM EST980.001,464.211,977.001,993.000.00-11206.82%
GOOGL220916C010000002022-01-24 9:32AM EST1,000.001,530.001,588.901,602.100.00-11364.83%
GOOGL220916C010200002022-01-21 1:17PM EST1,020.001,650.631,570.001,582.400.00-1664.32%
GOOGL220916C010400002022-01-21 1:17PM EST1,040.001,630.631,550.401,562.800.00-1563.49%
GOOGL220916C010600002021-12-13 12:06AM EST1,060.001,770.701,735.801,750.400.00--0143.98%
GOOGL220916C011000002021-11-10 6:52AM EST1,100.001,305.001,858.401,874.800.00-12185.84%
GOOGL220916C011200002021-11-10 6:52AM EST1,120.001,587.671,838.501,854.800.00-1026182.62%
GOOGL220916C011400002021-11-10 6:52AM EST1,140.001,698.051,818.801,835.100.00-210179.55%
GOOGL220916C011600002021-11-10 6:52AM EST1,160.001,689.671,799.401,815.500.00-2210176.62%
GOOGL220916C011800002021-11-10 6:52AM EST1,180.001,666.101,779.701,795.700.00-84173.70%
GOOGL220916C012000002021-11-10 6:52AM EST1,200.001,600.191,759.801,776.100.00-17170.84%
GOOGL220916C012400002021-12-22 9:34AM EST1,240.001,644.401,373.801,388.700.00-1166.90%
GOOGL220916C012600002021-12-27 9:30AM EST1,260.001,701.201,335.901,348.400.00-2355.39%
GOOGL220916C012800002021-11-10 6:52AM EST1,280.001,160.711,681.601,697.700.00-1011160.24%
GOOGL220916C013000002022-01-04 9:53AM EST1,300.001,629.951,297.301,309.800.00-1954.16%
GOOGL220916C013400002021-11-10 6:52AM EST1,340.001,474.351,623.101,639.400.00-13152.94%
GOOGL220916C013600002021-11-10 6:52AM EST1,360.00373.301,603.601,619.700.00--0150.57%
GOOGL220916C013800002021-12-06 9:43AM EST1,380.001,450.200.000.000.00-230.00%
GOOGL220916C013900002022-01-24 12:04PM EST1,390.001,155.001,211.101,223.600.00-1251.64%
GOOGL220916C013950002021-11-10 6:52AM EST1,395.00386.001,569.601,585.900.00-21146.63%
GOOGL220916C014000002021-12-31 10:09AM EST1,400.001,528.751,201.501,214.100.00-12951.37%
GOOGL220916C014050002021-11-10 6:52AM EST1,405.00503.271,559.901,576.200.00-123145.52%
GOOGL220916C014100002021-11-10 6:52AM EST1,410.00499.951,555.001,572.000.00-11145.04%
GOOGL220916C014150002021-12-22 11:13AM EST1,415.001,516.201,204.901,219.100.00-1158.90%
GOOGL220916C014200002021-11-10 6:52AM EST1,420.00994.511,545.301,561.600.00-16143.87%
GOOGL220916C014250002021-11-10 6:52AM EST1,425.00996.251,540.401,556.800.00-114143.32%
GOOGL220916C014300002022-01-21 3:50PM EST1,430.001,205.601,173.001,185.600.00-1550.59%
GOOGL220916C014350002021-11-10 6:52AM EST1,435.00974.791,530.701,547.400.00-14142.28%
GOOGL220916C014400002021-12-22 11:13AM EST1,440.001,491.901,181.001,195.200.00-3657.91%
GOOGL220916C014600002021-11-10 6:52AM EST1,460.001,432.511,506.501,522.800.00-13139.59%
GOOGL220916C014800002021-12-14 9:31AM EST1,480.001,423.301,351.801,365.400.00-110108.44%
GOOGL220916C015000002022-01-24 10:30AM EST1,500.001,066.001,106.901,119.500.00-14051.43%
GOOGL220916C015200002021-12-06 9:34AM EST1,520.001,348.000.000.000.00-1630.00%
GOOGL220916C015400002021-11-10 6:52AM EST1,540.00922.721,429.201,445.500.00-147131.52%
GOOGL220916C015600002021-10-22 11:21AM EST1,560.001,188.470.000.000.00-100.00%
GOOGL220916C015800002021-11-10 6:52AM EST1,580.001,360.041,390.701,407.000.00-119127.71%
GOOGL220916C016000002022-01-24 3:58PM EST1,600.001,051.601,013.501,023.800.00-39547.94%
GOOGL220916C016200002022-01-06 9:30AM EST1,620.001,003.00995.101,007.50-135.00-11.86%34248.18%
GOOGL220916C016400002022-01-10 9:32AM EST1,640.001,074.00976.70989.000.00-2647.66%
GOOGL220916C016600002021-11-10 6:52AM EST1,660.001,162.911,314.201,330.400.00-13120.48%
GOOGL220916C016800002021-11-10 6:52AM EST1,680.001,035.501,295.001,311.300.00-23118.73%
GOOGL220916C017000002021-11-18 12:24PM EST1,700.001,327.581,156.101,174.500.00-12695.05%
GOOGL220916C017200002021-12-02 10:48AM EST1,720.001,150.901,195.901,212.500.00-124104.25%
GOOGL220916C017400002021-11-10 6:52AM EST1,740.00733.951,238.101,254.400.00-218113.71%
GOOGL220916C017600002021-12-14 9:31AM EST1,760.001,159.101,083.101,095.400.00-21787.38%
GOOGL220916C017800002021-11-10 6:52AM EST1,780.00980.001,200.301,216.700.00-117110.49%
GOOGL220916C018000002022-01-24 9:44AM EST1,800.00785.70832.40845.000.00-11,04044.18%
GOOGL220916C018200002021-11-10 6:52AM EST1,820.00656.951,162.801,179.500.00-520107.41%
GOOGL220916C018400002022-01-10 1:23PM EST1,840.00923.10797.20809.500.00-11243.29%
GOOGL220916C018600002021-11-10 6:52AM EST1,860.00310.401,125.701,141.800.00-918104.39%
GOOGL220916C018800002021-11-29 9:45AM EST1,880.001,052.070.000.000.00-1180.00%
GOOGL220916C019000002021-12-01 11:57AM EST1,900.001,042.591,044.201,051.500.00-11593.43%
GOOGL220916C019200002021-11-10 6:52AM EST1,920.00432.201,069.901,086.400.00-34100.04%
GOOGL220916C019400002021-11-10 6:52AM EST1,940.001,008.001,051.801,067.900.00-13098.65%
GOOGL220916C019600002021-11-29 9:30AM EST1,960.00976.300.000.000.00-1180.00%
GOOGL220916C019800002021-12-17 10:00AM EST1,980.00923.50790.20806.700.00-12159.92%
GOOGL220916C020000002022-01-26 2:41PM EST2,000.00700.00660.90674.00+95.77+15.85%122340.48%
GOOGL220916C020500002022-01-10 10:06AM EST2,050.00695.40620.10633.500.00-31939.69%
GOOGL220916C021000002022-01-20 12:23PM EST2,100.00701.70580.20593.500.00-12138.87%
GOOGL220916C021500002022-01-26 2:47PM EST2,150.00549.40541.40555.00-310.10-36.08%21438.17%
GOOGL220916C022000002022-01-21 1:19PM EST2,200.00474.65503.70516.000.00-15737.25%
GOOGL220916C022500002022-01-25 2:55PM EST2,250.00469.00467.10479.500.00-12236.57%
GOOGL220916C023000002022-01-21 10:55AM EST2,300.00509.06432.10444.500.00-26735.97%
GOOGL220916C023500002022-01-07 3:40PM EST2,350.00506.00398.30411.000.00-21635.41%
GOOGL220916C024000002022-01-26 3:20PM EST2,400.00350.00366.00379.00-12.75-3.51%223234.90%
GOOGL220916C024500002022-01-21 3:58PM EST2,450.00356.00335.20348.000.00-12734.36%
GOOGL220916C025000002022-01-25 3:14PM EST2,500.00299.95305.90318.700.00-311233.87%
GOOGL220916C025500002022-01-26 1:20PM EST2,550.00306.92278.10290.60+47.83+18.46%51233.37%
GOOGL220916C026000002022-01-26 3:40PM EST2,600.00249.40252.00264.20-1.80-0.72%59832.91%
GOOGL220916C026500002022-01-26 2:03PM EST2,650.00255.76227.50239.40+40.58+18.86%28632.48%
GOOGL220916C026550002022-01-21 3:50PM EST2,655.00241.07225.10240.500.00-433032.86%
GOOGL220916C026950002022-01-21 10:51AM EST2,695.00263.00206.80220.500.00-1132.36%
GOOGL220916C027000002022-01-24 11:43AM EST2,700.00194.28204.60216.200.00-36732.07%
GOOGL220916C027500002022-01-24 1:50PM EST2,750.00180.00183.40195.500.00-56331.80%
GOOGL220916C028000002022-01-25 10:50AM EST2,800.00169.68163.80175.500.00-17231.44%
GOOGL220916C028500002022-01-26 10:14AM EST2,850.00154.50145.90157.20+13.00+9.19%29731.13%
GOOGL220916C029000002022-01-26 3:07PM EST2,900.00119.79129.20140.50-11.81-8.97%1410930.85%
GOOGL220916C029500002022-01-21 3:09PM EST2,950.00113.00114.30125.500.00-110230.63%
GOOGL220916C030000002022-01-26 2:46PM EST3,000.00104.46102.00112.00+1.11+1.07%515030.45%
GOOGL220916C030500002022-01-26 1:23PM EST3,050.00102.4489.5097.50+10.64+11.59%13829.96%
GOOGL220916C031000002022-01-26 10:37AM EST3,100.0080.2073.0086.70+5.29+7.06%16329.84%
GOOGL220916C031500002022-01-24 11:46AM EST3,150.0068.2368.8077.400.00-75529.79%
GOOGL220916C032000002022-01-24 11:27AM EST3,200.0068.0260.2068.900.00-8318229.74%
GOOGL220916C032500002022-01-24 3:59PM EST3,250.0062.8052.6060.600.00-310629.58%
GOOGL220916C033000002022-01-26 3:30PM EST3,300.0047.0045.9054.10-8.70-15.62%27229.59%
GOOGL220916C033500002022-01-11 1:19PM EST3,350.0072.0340.1047.900.00-43529.54%
GOOGL220916C034000002022-01-26 11:35AM EST3,400.0041.0035.0042.30+6.75+19.71%106929.48%
GOOGL220916C034500002022-01-07 3:34PM EST3,450.0030.0530.5037.400.00-12629.45%
GOOGL220916C035000002022-01-25 12:55PM EST3,500.0026.8726.6032.600.00-27129.32%
GOOGL220916C035500002022-01-25 12:55PM EST3,550.0023.6323.3029.100.00-11829.39%
GOOGL220916C036000002022-01-24 9:36AM EST3,600.0021.6520.3026.000.00-23929.46%
GOOGL220916C037000002022-01-25 3:56PM EST3,700.0016.0015.6020.500.00-18229.53%
GOOGL220916C038000002022-01-18 9:40AM EST3,800.0019.5212.0016.300.00-113229.66%
GOOGL220916C039000002022-01-13 10:30AM EST3,900.0020.379.2013.100.00-114229.84%
GOOGL220916C040000002022-01-26 2:46PM EST4,000.008.007.2010.50-0.20-2.44%1813530.01%
GOOGL220916C041000002022-01-24 2:41PM EST4,100.006.285.708.800.00-1074030.39%
GOOGL220916C042000002022-01-26 2:54PM EST4,200.005.024.507.30-0.23-4.38%1360630.69%
GOOGL220916C043000002022-01-24 9:57AM EST4,300.003.903.606.100.00-112831.01%
GOOGL220916C044000002022-01-24 2:41PM EST4,400.003.452.855.200.00-101,15931.38%
GOOGL220916C045000002022-01-26 2:54PM EST4,500.002.732.353.30-0.32-10.49%181,01430.49%
Ponepor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220916P007000002022-01-24 1:04PM EST700.001.030.151.250.00-3712560.67%
GOOGL220916P007200002022-01-24 10:33AM EST720.000.350.201.300.00-201,00759.83%
GOOGL220916P007400002022-01-26 3:23PM EST740.000.850.251.35-0.18-17.48%2226558.98%
GOOGL220916P007600002022-01-24 12:40PM EST760.001.220.301.450.00-48658.33%
GOOGL220916P007800002022-01-25 12:20PM EST780.001.120.401.500.00-2010057.64%
GOOGL220916P008000002022-01-24 12:39PM EST800.001.450.451.550.00-1838756.79%
GOOGL220916P008200002022-01-24 10:57AM EST820.001.580.501.650.00-215756.09%
GOOGL220916P008400002022-01-24 10:50AM EST840.001.700.601.750.00-15010955.51%
GOOGL220916P008600002021-12-07 2:07PM EST860.000.720.251.450.00-35752.50%
GOOGL220916P008800002021-11-23 10:45AM EST880.000.740.301.250.00-69450.95%
GOOGL220916P009000002021-11-23 10:44AM EST900.000.900.351.350.00-26750.43%
GOOGL220916P009200002021-10-22 2:48PM EST920.003.400.000.000.00-122025.00%
GOOGL220916P009400002021-11-15 3:09PM EST940.000.700.008.700.00-14059.40%
GOOGL220916P009600002021-11-18 9:42AM EST960.000.600.007.500.00-13057.01%
GOOGL220916P009800002021-11-15 3:52PM EST980.001.300.007.800.00-26356.22%
GOOGL220916P010000002022-01-26 3:25PM EST1,000.003.001.703.20+1.62+117.39%110851.74%
GOOGL220916P010200002021-11-10 6:53AM EST1,020.005.140.005.900.00-67152.00%
GOOGL220916P010400002021-11-10 6:53AM EST1,040.004.351.006.000.00-901952.20%
GOOGL220916P010600002021-11-10 6:53AM EST1,060.004.410.756.100.00-562551.03%
GOOGL220916P010800002021-11-10 6:53AM EST1,080.005.000.006.300.00-145254.81%
GOOGL220916P011000002021-12-28 1:36PM EST1,100.001.421.206.000.00-22053.34%
GOOGL220916P011200002021-11-10 6:53AM EST1,120.005.521.556.600.00-286853.12%
GOOGL220916P011400002021-11-10 6:53AM EST1,140.006.660.006.700.00-1197852.22%
GOOGL220916P011600002022-01-26 2:25PM EST1,160.004.303.905.80-1.53-26.24%19850.04%
GOOGL220916P011800002022-01-24 3:06PM EST1,180.005.854.206.200.00-113449.59%
GOOGL220916P012000002021-11-10 6:53AM EST1,200.005.100.007.400.00-125750.06%
GOOGL220916P012200002021-11-10 6:53AM EST1,220.006.570.007.600.00-25049.31%
GOOGL220916P012400002021-11-08 12:13PM EST1,240.003.300.007.800.00-44648.56%
GOOGL220916P012600002021-11-10 6:53AM EST1,260.009.100.008.100.00-87547.92%
GOOGL220916P012800002021-12-28 10:33AM EST1,280.003.306.508.900.00-17747.76%
GOOGL220916P013000002022-01-03 2:38PM EST1,300.003.207.109.500.00-825747.37%
GOOGL220916P013200002021-11-12 1:15PM EST1,320.003.900.007.600.00-211844.65%
GOOGL220916P013400002021-12-15 12:43PM EST1,340.005.903.104.900.00-57240.73%
GOOGL220916P013600002022-01-07 10:12AM EST1,360.005.509.0011.700.00-27846.38%
GOOGL220916P013800002022-01-26 9:31AM EST1,380.0010.009.7012.50-3.00-23.08%1846.04%
GOOGL220916P013900002022-01-14 1:53PM EST1,390.004.8010.1012.900.00-13245.86%
GOOGL220916P013950002021-10-18 12:21PM EST1,395.009.140.259.700.00-2143.22%
GOOGL220916P014000002022-01-26 11:33AM EST1,400.0010.1010.5013.40+1.30+14.77%521445.75%
GOOGL220916P014050002021-12-15 11:36AM EST1,405.007.904.306.300.00-1739.67%
GOOGL220916P014100002021-12-22 10:00AM EST1,410.006.287.7012.900.00-502044.95%
GOOGL220916P014150002021-11-10 6:53AM EST1,415.0013.303.0010.900.00-1543.28%
GOOGL220916P014200002021-12-10 3:33PM EST1,420.007.756.007.600.00-6640.33%
GOOGL220916P014250002021-11-10 6:53AM EST1,425.0031.403.1011.100.00-1142.99%
GOOGL220916P014300002021-12-23 10:19AM EST1,430.007.308.4013.800.00-103944.64%
GOOGL220916P014350002021-11-10 6:53AM EST1,435.0014.403.5011.400.00-1342.77%
GOOGL220916P014400002022-01-20 2:26PM EST1,440.007.1012.1015.200.00-105345.07%
GOOGL220916P014600002021-12-22 10:00AM EST1,460.007.599.5015.200.00-81044.15%
GOOGL220916P014800002021-12-29 11:02AM EST1,480.007.0013.9017.300.00-13844.46%
GOOGL220916P015000002022-01-10 10:38AM EST1,500.0017.0014.9018.400.00-14744.14%
GOOGL220916P015200002022-01-03 1:40PM EST1,520.007.9015.9019.500.00-11443.79%
GOOGL220916P015400002022-01-05 9:35AM EST1,540.008.5117.0020.800.00-12143.52%
GOOGL220916P015600002021-11-10 6:53AM EST1,560.0020.007.1016.000.00-26040.20%
GOOGL220916P015800002022-01-24 10:10AM EST1,580.0025.2019.4023.400.00-12112442.90%
GOOGL220916P016000002022-01-24 1:20PM EST1,600.0026.0020.6024.700.00-224042.55%
GOOGL220916P016200002021-12-21 10:32AM EST1,620.0016.2217.2024.600.00-41541.60%
GOOGL220916P016400002022-01-25 2:53PM EST1,640.0025.9523.4027.800.00-1941.98%
GOOGL220916P016600002021-10-25 9:04AM EST1,660.0022.6413.6024.500.00-12039.78%
GOOGL220916P016800002022-01-24 10:49AM EST1,680.0027.2026.4031.20-7.80-22.29%12941.41%
GOOGL220916P017000002022-01-25 2:53PM EST1,700.0030.8528.0032.900.00-111541.09%
GOOGL220916P017200002021-11-22 11:22AM EST1,720.0015.4717.2020.000.00-15035.38%
GOOGL220916P017400002022-01-03 11:24AM EST1,740.0015.2031.5036.800.00-1740.54%
GOOGL220916P017600002021-10-22 10:44AM EST1,760.0030.500.000.000.00-1006.25%
GOOGL220916P017800002022-01-05 2:41PM EST1,780.0021.1035.3041.000.00-15139.98%
GOOGL220916P018000002022-01-24 10:37AM EST1,800.0035.0037.4043.20-12.00-25.53%175339.69%
GOOGL220916P018200002022-01-24 10:58AM EST1,820.0050.0039.6045.600.00-12739.44%
GOOGL220916P018400002022-01-21 11:19AM EST1,840.0032.4041.8048.000.00-14639.15%
GOOGL220916P018600002021-11-22 2:28PM EST1,860.0023.7424.9028.800.00-11632.81%
GOOGL220916P018800002022-01-12 10:35AM EST1,880.0022.5846.6053.200.00-32538.61%
GOOGL220916P019000002022-01-24 10:19AM EST1,900.0065.2049.1055.900.00-118538.32%
GOOGL220916P019200002022-01-12 3:53PM EST1,920.0025.1051.8058.800.00-391938.06%
GOOGL220916P019400002022-01-05 12:55PM EST1,940.0030.9054.6061.800.00-21937.80%
GOOGL220916P019600002022-01-21 11:36AM EST1,960.0058.2057.5064.90-8.90-13.26%85837.53%
GOOGL220916P019800002022-01-26 12:17PM EST1,980.0057.4960.6068.20-24.61-29.98%129237.28%
GOOGL220916P020000002022-01-26 12:17PM EST2,000.0060.4963.8071.60-12.51-17.14%31,16237.02%
GOOGL220916P020500002022-01-18 10:15AM EST2,050.0047.6072.5080.700.00-910036.38%
GOOGL220916P021000002022-01-26 10:03AM EST2,100.0079.3082.2090.80+9.30+13.29%217735.77%
GOOGL220916P021500002022-01-26 3:43PM EST2,150.0098.0093.70102.50-15.73-13.83%114535.27%
GOOGL220916P022000002022-01-26 3:46PM EST2,200.00111.20104.80114.80+2.92+2.70%117234.70%
GOOGL220916P022500002022-01-26 10:07AM EST2,250.00113.26117.70128.30-27.48-19.53%1014334.15%
GOOGL220916P023000002022-01-26 10:07AM EST2,300.00126.83131.00145.60-23.52-15.64%1012033.97%
GOOGL220916P023500002022-01-24 2:30PM EST2,350.00167.71147.50159.200.00-19933.10%
GOOGL220916P024000002022-01-24 2:16PM EST2,400.00184.29165.10176.800.00-929632.61%
GOOGL220916P024500002022-01-26 9:39AM EST2,450.00191.75184.40195.60-23.61-10.96%116732.11%
GOOGL220916P025000002022-01-25 9:55AM EST2,500.00231.90203.70216.100.00-136131.65%
GOOGL220916P025500002022-01-25 3:26PM EST2,550.00241.10224.50238.300.00-1314931.22%
GOOGL220916P026000002022-01-24 11:02AM EST2,600.00291.05248.00262.000.00-524430.79%
GOOGL220916P026300002022-01-21 12:11PM EST2,630.00222.80262.10277.100.00-121230.56%
GOOGL220916P026350002022-01-21 12:11PM EST2,635.00225.10264.70279.600.00-5530.51%
GOOGL220916P026400002022-01-21 12:11PM EST2,640.00227.10267.50282.200.00-101030.48%
GOOGL220916P026500002022-01-24 3:33PM EST2,650.00265.36273.80287.40-24.61-8.49%114330.40%
GOOGL220916P026650002022-01-21 11:13AM EST2,665.00240.40281.50295.400.00-5530.29%
GOOGL220916P026700002022-01-21 3:02PM EST2,670.00261.32284.00298.100.00-161630.25%
GOOGL220916P026750002022-01-24 3:33PM EST2,675.00302.92287.00300.800.00-2830.21%
GOOGL220916P026800002022-01-21 12:06PM EST2,680.00317.35289.50303.500.00-1830.18%
GOOGL220916P026850002022-01-21 12:11PM EST2,685.00249.00292.00306.200.00-91230.13%
GOOGL220916P027000002022-01-24 2:09PM EST2,700.00330.99301.00314.600.00-224930.04%
GOOGL220916P027200002022-01-20 10:16AM EST2,720.00226.80311.50325.900.00--929.89%
GOOGL220916P027250002022-01-20 10:21AM EST2,725.00232.00314.50328.700.00--929.85%
GOOGL220916P027350002022-01-20 10:19AM EST2,735.00237.80320.00334.500.00--929.78%
GOOGL220916P027500002022-01-24 9:38AM EST2,750.00316.82330.80343.30-39.27-11.03%117129.68%
GOOGL220916P027550002022-01-20 10:16AM EST2,755.00242.80331.50346.300.00--929.65%
GOOGL220916P028000002022-01-25 3:26PM EST2,800.00379.10360.80373.800.00-516929.35%
GOOGL220916P028500002022-01-12 2:44PM EST2,850.00250.90392.50405.900.00-112029.05%
GOOGL220916P029000002022-01-12 9:30AM EST2,900.00484.50425.70439.500.00-16628.76%
GOOGL220916P029500002022-01-12 12:04PM EST2,950.00300.80460.50474.700.00-13228.50%
GOOGL220916P030000002022-01-24 12:05PM EST3,000.00561.50497.50511.300.00-66128.25%
GOOGL220916P030500002021-12-23 11:08AM EST3,050.00325.16515.80531.100.00-101225.27%
GOOGL220916P031000002022-01-05 3:29PM EST3,100.00444.00574.50588.000.00-2727.73%
GOOGL220916P031500002022-01-12 1:04PM EST3,150.00425.92614.50628.300.00-202227.51%
GOOGL220916P032000002022-01-24 10:01AM EST3,200.00700.00656.00669.700.00-11727.31%
GOOGL220916P032500002022-01-13 11:44AM EST3,250.00501.34698.60712.100.00-2327.11%
GOOGL220916P033000002022-01-24 10:12AM EST3,300.00812.26742.50755.500.00-1426.94%
GOOGL220916P033500002022-01-25 11:36AM EST3,350.00831.30787.00799.800.00-1326.80%
GOOGL220916P034000002021-11-10 6:53AM EST3,400.00667.10545.40561.500.00--30.00%
GOOGL220916P034500002021-11-10 6:53AM EST3,450.00672.70582.70597.800.00-250.00%
GOOGL220916P035000002021-11-02 8:37AM EST3,500.00674.25733.00751.000.00-6110.00%
GOOGL220916P035500002022-01-24 9:38AM EST3,550.001,009.90971.50983.900.00-13026.45%
GOOGL220916P036000002022-01-12 11:28AM EST3,600.00791.571,019.001,031.300.00-23126.43%
GOOGL220916P037000002021-11-10 6:53AM EST3,700.00879.60785.00800.700.00-570.00%
GOOGL220916P038000002022-01-12 1:04PM EST3,800.00974.671,212.501,224.500.00-18526.67%
GOOGL220916P039000002022-01-11 1:33PM EST3,900.001,113.001,310.501,322.600.00-4827.00%
GOOGL220916P040000002021-12-01 9:38AM EST4,000.001,145.801,095.901,103.300.00-550.00%
GOOGL220916P041000002021-11-10 6:53AM EST4,100.001,384.401,147.101,163.600.00--10.00%
GOOGL220916P043000002022-01-07 10:54AM EST4,300.001,580.391,708.501,720.400.00-1130.39%
GOOGL220916P044000002021-12-02 9:30AM EST4,400.001,580.201,494.001,511.000.00-130.00%