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
Llamadaspor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220916C007000002021-09-20 3:45PM EDT700.002,057.382,043.502,062.500.00-1158.24%
GOOGL220916C007200002021-08-25 5:21PM EDT720.00935.492,116.502,136.000.00-10124.41%
GOOGL220916C007400002021-08-25 5:21PM EDT740.001,558.972,096.502,116.000.00--1121.96%
GOOGL220916C008000002021-10-08 1:39PM EDT800.001,980.501,944.201,963.500.00-1355.52%
GOOGL220916C008600002021-08-25 5:21PM EDT860.001,439.101,978.001,997.500.00--1109.34%
GOOGL220916C009000002021-08-25 5:21PM EDT900.001,402.201,938.501,958.000.00-2613105.60%
GOOGL220916C009200002021-08-25 5:21PM EDT920.001,382.521,918.501,938.000.00-5026103.71%
GOOGL220916C009400002021-08-25 5:21PM EDT940.001,363.801,899.001,918.500.00-2412102.04%
GOOGL220916C009800002021-08-25 5:21PM EDT980.001,464.211,859.501,879.000.00-1198.66%
GOOGL220916C010000002021-09-13 9:41AM EDT1,000.001,840.121,749.501,768.000.00-11353.76%
GOOGL220916C010200002021-08-23 11:18AM EDT1,020.001,799.321,820.501,839.500.00-1695.51%
GOOGL220916C010400002021-08-25 5:20PM EDT1,040.001,680.881,800.501,820.000.00-1593.95%
GOOGL220916C011000002021-08-25 5:20PM EDT1,100.001,305.001,742.001,761.500.00-1289.69%
GOOGL220916C011200002021-09-30 10:15AM EDT1,120.001,587.671,629.001,648.000.00-102655.71%
GOOGL220916C011400002021-09-23 1:48PM EDT1,140.001,698.051,609.501,628.500.00-21055.05%
GOOGL220916C011600002021-09-10 1:33PM EDT1,160.001,689.671,638.801,651.200.00-221070.54%
GOOGL220916C011800002021-09-10 1:11PM EDT1,180.001,666.101,617.501,631.700.00-8469.19%
GOOGL220916C012000002021-10-07 2:11PM EDT1,200.001,600.191,550.501,569.500.00-1752.76%
GOOGL220916C012400002021-08-25 5:20PM EDT1,240.00382.001,605.001,625.000.00-1080.56%
GOOGL220916C012600002021-08-25 5:20PM EDT1,260.001,027.961,586.001,605.500.00-1279.41%
GOOGL220916C012800002021-08-25 5:20PM EDT1,280.001,160.711,566.001,586.000.00-101178.16%
GOOGL220916C013000002021-08-25 5:20PM EDT1,300.001,468.001,547.001,566.500.00-1977.06%
GOOGL220916C013400002021-08-23 10:48AM EDT1,340.001,474.351,508.501,528.000.00-1374.89%
GOOGL220916C013600002021-08-25 5:20PM EDT1,360.00373.301,489.001,508.500.00--073.77%
GOOGL220916C013800002021-08-25 5:20PM EDT1,380.001,388.101,469.501,489.500.00-1472.73%
GOOGL220916C013900002021-08-25 5:20PM EDT1,390.00428.591,460.001,480.000.00-1272.24%
GOOGL220916C013950002021-08-25 5:20PM EDT1,395.00386.001,456.001,475.000.00-2172.05%
GOOGL220916C014000002021-08-27 10:26AM EDT1,400.001,473.251,339.501,357.500.00-12936.05%
GOOGL220916C014050002021-08-25 5:20PM EDT1,405.00503.271,446.001,465.500.00-12371.51%
GOOGL220916C014100002021-08-25 5:20PM EDT1,410.00499.951,441.501,460.500.00-1171.27%
GOOGL220916C014150002021-08-25 5:20PM EDT1,415.00469.391,436.001,456.000.00--070.97%
GOOGL220916C014200002021-08-25 5:20PM EDT1,420.00994.511,431.501,451.000.00-1670.73%
GOOGL220916C014250002021-08-25 5:20PM EDT1,425.00996.251,426.501,446.000.00-11470.44%
GOOGL220916C014300002021-08-27 10:10AM EDT1,430.001,437.061,311.001,329.000.00-3636.34%
GOOGL220916C014350002021-08-25 5:20PM EDT1,435.00974.791,417.501,436.500.00-1470.02%
GOOGL220916C014400002021-09-27 11:11AM EDT1,440.001,405.131,319.001,337.000.00-3645.79%
GOOGL220916C014600002021-09-03 3:38PM EDT1,460.001,432.511,232.001,250.000.00-130.00%
GOOGL220916C014800002021-08-25 5:20PM EDT1,480.001,274.001,374.001,393.500.00-1967.80%
GOOGL220916C015000002021-08-27 10:26AM EDT1,500.001,377.451,245.001,263.000.00-14236.68%
GOOGL220916C015200002021-08-27 10:10AM EDT1,520.001,351.151,226.001,244.000.00-16236.56%
GOOGL220916C015400002021-08-25 5:20PM EDT1,540.00922.721,317.001,336.500.00-14765.07%
GOOGL220916C015600002021-10-22 12:21PM EDT1,560.001,188.471,205.001,223.00+418.40+54.33%11443.10%
GOOGL220916C015800002021-09-01 12:00PM EDT1,580.001,360.041,170.501,188.500.00-11936.71%
GOOGL220916C016000002021-09-03 3:38PM EDT1,600.001,299.501,102.501,120.500.00-1970.00%
GOOGL220916C016200002021-08-25 5:20PM EDT1,620.001,149.901,242.001,261.000.00-24161.70%
GOOGL220916C016400002021-08-25 5:20PM EDT1,640.00560.001,223.501,242.500.00-1560.94%
GOOGL220916C016600002021-10-07 2:11PM EDT1,660.001,162.911,111.501,129.500.00-1341.15%
GOOGL220916C016800002021-10-04 3:04PM EDT1,680.001,035.501,093.001,111.000.00-2340.79%
GOOGL220916C017000002021-10-04 3:06PM EDT1,700.001,016.401,074.501,092.500.00-22740.41%
GOOGL220916C017200002021-08-25 5:20PM EDT1,720.00725.101,148.501,168.000.00-12357.77%
GOOGL220916C017400002021-08-25 5:20PM EDT1,740.00733.951,130.501,149.500.00-21857.07%
GOOGL220916C017600002021-08-25 5:20PM EDT1,760.00513.501,112.501,131.500.00-21656.42%
GOOGL220916C017800002021-10-05 10:23AM EDT1,780.00980.001,001.001,019.000.00-11738.96%
GOOGL220916C018000002021-09-28 12:32PM EDT1,800.00972.00983.001,001.000.00-11,04338.65%
GOOGL220916C018200002021-08-25 5:20PM EDT1,820.00656.951,057.001,076.500.00-52054.25%
GOOGL220916C018400002021-08-25 5:20PM EDT1,840.00627.901,039.001,058.500.00-11353.60%
GOOGL220916C018600002021-08-25 5:20PM EDT1,860.00310.401,021.501,040.500.00-91852.99%
GOOGL220916C018800002021-08-25 5:20PM EDT1,880.00484.421,003.501,022.500.00-11752.34%
GOOGL220916C019000002021-10-07 11:23AM EDT1,900.00958.50893.50911.500.00-11437.06%
GOOGL220916C019200002021-08-25 5:20PM EDT1,920.00432.20968.00987.000.00-3451.12%
GOOGL220916C019400002021-09-02 9:30AM EDT1,940.001,008.00850.60866.900.00-13034.60%
GOOGL220916C019600002021-08-25 5:20PM EDT1,960.00574.04932.50951.500.00-11851.32%
GOOGL220916C019800002021-08-25 5:20PM EDT1,980.00765.40913.90930.800.00-12150.25%
GOOGL220916C020000002021-10-12 9:59AM EDT2,000.00805.00807.00825.000.00-122035.73%
GOOGL220916C020500002021-10-22 1:02PM EDT2,050.00767.00764.50782.20-53.20-6.49%1635.00%
GOOGL220916C021000002021-10-14 3:09PM EDT2,100.00788.00723.10740.900.00-52434.43%
GOOGL220916C021500002021-09-01 2:26PM EDT2,150.00825.10675.50693.500.00-31532.85%
GOOGL220916C022000002021-10-19 1:00PM EDT2,200.00744.00642.00660.000.00-16333.24%
GOOGL220916C022500002021-09-21 10:47AM EDT2,250.00650.70603.00621.000.00-72532.69%
GOOGL220916C023000002021-10-22 10:05AM EDT2,300.00578.23564.50582.50-48.57-7.75%17132.10%
GOOGL220916C023500002021-09-27 11:11AM EDT2,350.00605.80527.50545.500.00-11331.59%
GOOGL220916C024000002021-10-22 12:17PM EDT2,400.00483.00492.50510.50-88.89-15.54%121331.20%
GOOGL220916C024500002021-10-20 3:17PM EDT2,450.00530.00457.50475.500.00-52630.70%
GOOGL220916C025000002021-10-12 1:26PM EDT2,500.00416.91424.50442.500.00-89830.30%
GOOGL220916C025500002021-10-22 11:21AM EDT2,550.00400.00393.40407.90-58.90-12.84%21329.62%
GOOGL220916C026000002021-10-22 3:41PM EDT2,600.00375.00363.00381.00-50.00-11.76%23829.62%
GOOGL220916C026500002021-10-11 3:43PM EDT2,650.00375.00334.10352.000.00-14729.28%
GOOGL220916C027000002021-10-22 12:33PM EDT2,700.00310.00306.50324.50-58.80-15.94%176528.96%
GOOGL220916C027500002021-10-22 12:21PM EDT2,750.00274.42281.40299.50-64.28-18.98%44528.76%
GOOGL220916C028000002021-10-22 2:18PM EDT2,800.00260.90256.00274.00-44.60-14.60%134128.39%
GOOGL220916C028500002021-10-21 2:48PM EDT2,850.00251.75234.50250.40-28.45-10.15%28128.09%
GOOGL220916C029000002021-10-22 3:06PM EDT2,900.00218.00213.10228.30-38.10-14.88%56227.80%
GOOGL220916C029500002021-10-21 12:37PM EDT2,950.00230.70193.00207.000.00-195327.47%
GOOGL220916C030000002021-10-22 12:16PM EDT3,000.00173.00175.00188.40-41.70-19.42%18027.29%
GOOGL220916C030500002021-10-22 12:32PM EDT3,050.00158.73157.00170.60-7.27-4.38%9927.06%
GOOGL220916C031000002021-10-22 2:31PM EDT3,100.00144.70141.00155.00-29.40-16.89%162026.93%
GOOGL220916C031500002021-10-22 10:24AM EDT3,150.00137.26126.50140.50-24.94-15.38%51226.81%
GOOGL220916C032000002021-10-22 11:51AM EDT3,200.00117.00113.50127.40-32.80-21.90%68326.72%
GOOGL220916C032500002021-10-22 11:07AM EDT3,250.00110.00101.10115.50-20.49-15.70%11126.65%
GOOGL220916C033000002021-10-22 10:24AM EDT3,300.0099.4492.60100.90-25.56-20.45%53626.17%
GOOGL220916C033500002021-10-22 2:38PM EDT3,350.0085.0082.5090.90-19.93-18.99%12526.09%
GOOGL220916C034000002021-10-22 11:04AM EDT3,400.0078.5373.4081.90-15.97-16.90%512126.04%
GOOGL220916C034500002021-10-22 11:04AM EDT3,450.0070.3364.8074.00-0.77-1.08%52426.03%
GOOGL220916C035000002021-10-22 3:27PM EDT3,500.0062.1057.8066.30-18.90-23.33%1141125.95%
GOOGL220916C035500002021-10-22 12:29PM EDT3,550.0054.8551.2060.30-3.05-5.27%2526.02%
GOOGL220916C036000002021-10-22 3:38PM EDT3,600.0049.5045.3054.50-9.14-15.59%906826.04%
GOOGL220916C037000002021-10-22 3:32PM EDT3,700.0039.7135.0044.00-12.71-24.25%903526.00%
GOOGL220916C038000002021-10-22 3:27PM EDT3,800.0031.9027.5036.50-7.80-19.65%1904626.18%
GOOGL220916C039000002021-10-22 3:38PM EDT3,900.0025.8821.3030.00-8.32-24.33%15011026.29%
GOOGL220916C040000002021-10-22 3:47PM EDT4,000.0018.4916.4025.50-8.89-32.47%23812626.61%
GOOGL220916C041000002021-10-22 3:30PM EDT4,100.0016.9612.6021.50-6.01-26.16%3016126.85%
GOOGL220916C042000002021-10-22 2:21PM EDT4,200.0015.859.6019.00-2.04-11.40%1433827.34%
GOOGL220916C043000002021-10-22 3:47PM EDT4,300.009.997.3016.50-5.41-35.13%11113627.69%
GOOGL220916C044000002021-10-22 3:30PM EDT4,400.009.895.4014.50-3.85-28.02%5421728.08%
GOOGL220916C045000002021-10-22 3:55PM EDT4,500.009.427.3013.70-1.49-13.66%2159228.81%
Ponepor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220916P007000002021-09-15 11:08AM EDT700.002.500.001.350.00-113353.00%
GOOGL220916P007200002021-10-14 3:37PM EDT720.000.800.151.500.00-201,10253.03%
GOOGL220916P007400002021-10-15 10:19AM EDT740.000.780.057.000.00-527861.76%
GOOGL220916P007600002021-10-22 9:35AM EDT760.004.440.257.10+1.81+68.82%408660.90%
GOOGL220916P007800002021-10-21 11:16AM EDT780.000.850.301.200.00-420252.02%
GOOGL220916P008000002021-10-22 9:35AM EDT800.003.270.403.40+1.34+69.43%7221853.81%
GOOGL220916P008200002021-09-29 2:49PM EDT820.001.790.407.400.00-1315757.92%
GOOGL220916P008400002021-09-23 9:43AM EDT840.000.830.457.500.00-13156.98%
GOOGL220916P008600002021-09-28 1:12PM EDT860.004.700.601.80+2.45+108.89%405350.46%
GOOGL220916P008800002021-09-20 2:05PM EDT880.002.000.557.700.00-69455.14%
GOOGL220916P009000002021-10-22 3:48PM EDT900.003.920.607.80+0.85+27.69%427154.25%
GOOGL220916P009200002021-10-22 3:48PM EDT920.003.400.808.00+0.43+14.48%1226053.59%
GOOGL220916P009400002021-10-22 3:48PM EDT940.004.730.708.10-0.97-17.02%421852.60%
GOOGL220916P009600002021-10-22 3:48PM EDT960.004.220.008.30+0.60+16.57%422751.20%
GOOGL220916P009800002021-10-22 11:05AM EDT980.002.400.958.40+0.14+6.19%256251.13%
GOOGL220916P010000002021-10-01 10:34AM EDT1,000.004.451.008.600.00-310250.39%
GOOGL220916P010200002021-09-20 2:00PM EDT1,020.005.140.008.700.00-67154.28%
GOOGL220916P010400002021-09-03 2:45PM EDT1,040.004.351.0011.000.00-901950.22%
GOOGL220916P010600002021-09-03 2:16PM EDT1,060.004.411.5010.000.00-562553.59%
GOOGL220916P010800002021-09-21 9:41AM EDT1,080.005.000.009.300.00-145251.98%
GOOGL220916P011000002021-10-01 3:54PM EDT1,100.005.050.009.500.00-228051.23%
GOOGL220916P011200002021-10-05 3:48PM EDT1,120.005.520.009.600.00-286850.40%
GOOGL220916P011400002021-09-20 1:53PM EDT1,140.006.660.009.600.00-1197849.49%
GOOGL220916P011600002021-09-22 10:14AM EDT1,160.005.830.009.600.00-79848.60%
GOOGL220916P011800002021-09-14 11:47AM EDT1,180.003.600.3010.000.00-1113448.07%
GOOGL220916P012000002021-09-16 9:51AM EDT1,200.005.100.509.800.00-125747.04%
GOOGL220916P012200002021-09-08 11:35AM EDT1,220.006.575.707.300.00-25043.95%
GOOGL220916P012400002021-08-24 9:53AM EDT1,240.006.312.6011.200.00-24646.45%
GOOGL220916P012600002021-09-21 9:41AM EDT1,260.009.102.0011.000.00-87545.46%
GOOGL220916P012800002021-10-01 3:54PM EDT1,280.009.952.5011.400.00-127744.93%
GOOGL220916P013000002021-10-22 2:13PM EDT1,300.008.254.5012.00-2.74-24.93%226444.54%
GOOGL220916P013200002021-10-22 2:13PM EDT1,320.008.383.5012.50-3.41-28.92%211844.06%
GOOGL220916P013400002021-10-22 3:49PM EDT1,340.008.484.0013.00+1.48+21.14%210243.59%
GOOGL220916P013600002021-10-22 2:13PM EDT1,360.008.624.5013.50-0.28-3.15%25543.10%
GOOGL220916P013800002021-10-18 1:23PM EDT1,380.008.645.5014.000.00-2142.61%
GOOGL220916P013900002021-10-14 3:49PM EDT1,390.0010.045.5014.500.00-321742.51%
GOOGL220916P013950002021-10-18 1:21PM EDT1,395.009.146.0014.500.00-2142.32%
GOOGL220916P014000002021-10-22 12:47PM EDT1,400.0010.256.0014.50+1.45+16.48%214942.12%
GOOGL220916P014050002021-10-21 10:49AM EDT1,405.008.826.0014.500.00-1641.93%
GOOGL220916P014150002021-10-11 10:47AM EDT1,415.0013.306.5015.000.00-1541.82%
GOOGL220916P014200002021-10-12 9:42AM EDT1,420.0014.206.5015.000.00-2541.63%
GOOGL220916P014250002021-08-25 5:21PM EDT1,425.0031.407.5016.700.00-1142.34%
GOOGL220916P014300002021-10-12 9:42AM EDT1,430.0014.607.0015.500.00-1241.51%
GOOGL220916P014350002021-10-11 9:49AM EDT1,435.0014.407.0016.000.00-1341.59%
GOOGL220916P014400002021-09-08 11:35AM EDT1,440.0011.9912.7014.700.00-22640.69%
GOOGL220916P014600002021-09-20 9:30AM EDT1,460.0013.908.0016.500.00-1540.88%
GOOGL220916P014800002021-08-18 10:52AM EDT1,480.0016.209.4016.200.00-11039.97%
GOOGL220916P015000002021-10-22 10:08AM EDT1,500.0014.009.5017.50+2.30+19.66%24239.86%
GOOGL220916P015200002021-10-11 10:47AM EDT1,520.0018.1011.0019.000.00-11439.80%
GOOGL220916P015400002021-09-08 11:30AM EDT1,540.0014.8017.3019.600.00-41039.32%
GOOGL220916P015600002021-09-20 9:30AM EDT1,560.0020.0013.0021.000.00-26039.17%
GOOGL220916P015800002021-09-08 9:30AM EDT1,580.0016.0016.8025.300.00-21240.10%
GOOGL220916P016000002021-10-22 11:11AM EDT1,600.0018.8715.0023.00+3.59+23.49%420738.47%
GOOGL220916P016200002021-10-22 12:12PM EDT1,620.0020.7716.0024.00+5.89+39.58%41138.11%
GOOGL220916P016400002021-10-20 10:04AM EDT1,640.0015.8317.5025.500.00-2737.91%
GOOGL220916P016600002021-10-20 2:40PM EDT1,660.0017.8618.5026.300.00-81937.46%
GOOGL220916P016800002021-10-20 10:08AM EDT1,680.0018.1020.0027.900.00-82837.26%
GOOGL220916P017000002021-10-20 12:55PM EDT1,700.0020.0021.0028.800.00-1411436.82%
GOOGL220916P017200002021-09-16 2:59PM EDT1,720.0024.6020.5028.400.00-25035.96%
GOOGL220916P017400002021-09-03 1:34PM EDT1,740.0024.4039.0047.100.00-2640.43%
GOOGL220916P017600002021-10-22 11:44AM EDT1,760.0030.5026.0034.00-12.30-28.74%101436.18%
GOOGL220916P017800002021-10-01 2:39PM EDT1,780.0040.9027.5035.500.00-45135.87%
GOOGL220916P018000002021-10-21 1:58PM EDT1,800.0029.5029.0037.00+0.61+2.11%150335.54%
GOOGL220916P018200002021-09-30 2:44PM EDT1,820.0048.4031.0039.000.00-22635.32%
GOOGL220916P018400002021-10-21 1:58PM EDT1,840.0032.2333.0040.800.00-104335.04%
GOOGL220916P018600002021-10-04 2:17PM EDT1,860.0058.5535.0042.500.00-11634.72%
GOOGL220916P018800002021-09-30 2:44PM EDT1,880.0055.9037.1044.600.00-12434.48%
GOOGL220916P019000002021-10-22 12:47PM EDT1,900.0044.2539.0047.00+8.28+23.02%419834.29%
GOOGL220916P019200002021-10-04 1:40PM EDT1,920.0068.7041.5049.200.00-11034.04%
GOOGL220916P019400002021-10-06 2:14PM EDT1,940.0058.9444.0052.000.00-51833.90%
GOOGL220916P019600002021-10-07 11:34AM EDT1,960.0055.4046.0053.400.00-26033.44%
GOOGL220916P019800002021-10-06 2:35PM EDT1,980.0064.5249.0055.600.00-2429233.15%
GOOGL220916P020000002021-10-22 12:47PM EDT2,000.0056.8551.6058.70+10.32+22.18%496233.01%
GOOGL220916P020500002021-10-19 2:27PM EDT2,050.0051.6158.5065.600.00-18632.41%
GOOGL220916P021000002021-10-20 3:18PM EDT2,100.0059.5066.5074.100.00-516531.98%
GOOGL220916P021500002021-10-15 2:19PM EDT2,150.0070.1075.5083.000.00-47931.48%
GOOGL220916P022000002021-10-22 12:11PM EDT2,200.0092.0085.0092.60+14.45+18.63%114530.98%
GOOGL220916P022500002021-10-22 11:16AM EDT2,250.0099.1796.50104.50+17.53+21.47%22630.68%
GOOGL220916P023000002021-10-22 12:12PM EDT2,300.00114.83105.10116.70+19.13+19.99%85430.28%
GOOGL220916P023500002021-10-22 10:44AM EDT2,350.00123.00117.00130.10+22.02+21.81%22429.91%
GOOGL220916P024000002021-10-22 3:58PM EDT2,400.00135.80131.60145.00+17.07+14.38%96729.58%
GOOGL220916P024500002021-10-22 1:27PM EDT2,450.00158.50146.50160.00+29.50+22.87%105929.14%
GOOGL220916P025000002021-10-22 2:25PM EDT2,500.00177.00163.10175.00+26.40+17.53%112828.59%
GOOGL220916P025500002021-10-20 12:14PM EDT2,550.00162.00181.10194.100.00-24228.34%
GOOGL220916P026000002021-10-22 1:45PM EDT2,600.00213.00200.50212.70+31.75+17.52%14427.92%
GOOGL220916P026500002021-10-20 12:16PM EDT2,650.00197.30220.90236.300.00-24427.87%
GOOGL220916P027000002021-10-22 9:38AM EDT2,700.00235.00241.70259.70+14.95+6.79%27827.66%
GOOGL220916P027500002021-10-22 10:21AM EDT2,750.00272.00265.50283.60-38.85-12.50%14427.37%
GOOGL220916P028000002021-10-22 11:17AM EDT2,800.00300.00291.00309.20+24.30+8.81%17527.12%
GOOGL220916P028500002021-10-21 2:42PM EDT2,850.00291.00317.50335.600.00-1610226.82%
GOOGL220916P029000002021-10-20 1:37PM EDT2,900.00312.80345.70362.100.00-221726.40%
GOOGL220916P029500002021-10-21 10:29AM EDT2,950.00338.20375.00391.700.00-2626.14%
GOOGL220916P030000002021-10-19 12:52PM EDT3,000.00356.30406.00422.900.00-111325.92%
GOOGL220916P030500002021-10-01 12:47PM EDT3,050.00488.20440.00458.000.00-1125.96%
GOOGL220916P031500002021-10-20 1:21PM EDT3,150.00467.50508.50526.900.00-11625.55%
GOOGL220916P032000002021-10-12 1:26PM EDT3,200.00584.57545.00563.400.00-71925.38%
GOOGL220916P032500002021-08-24 2:52PM EDT3,250.00555.90531.60549.500.00--118.91%
GOOGL220916P033000002021-10-08 3:31PM EDT3,300.00612.10621.00638.900.00-1124.95%
GOOGL220916P033500002021-09-02 3:48PM EDT3,350.00601.30692.60710.400.00--228.57%
GOOGL220916P034000002021-08-25 11:08AM EDT3,400.00667.10644.90661.100.00--314.89%
GOOGL220916P034500002021-09-08 9:57AM EDT3,450.00672.70722.60741.300.00-2521.60%
GOOGL220916P035000002021-09-21 3:46PM EDT3,500.00778.00785.60803.500.00-1524.37%
GOOGL220916P035500002021-09-07 1:03PM EDT3,550.00746.50810.50828.200.00-43121.04%
GOOGL220916P036000002021-09-07 3:32PM EDT3,600.00789.80853.00870.900.00-33420.33%
GOOGL220916P037000002021-09-02 1:24PM EDT3,700.00879.60993.501,009.700.00-5728.78%
GOOGL220916P038000002021-08-25 1:15PM EDT3,800.001,001.90988.30999.600.00-130.00%
GOOGL220916P039000002021-09-02 1:19PM EDT3,900.001,056.501,180.501,198.500.00-1830.13%
GOOGL220916P040000002021-08-19 12:02PM EDT4,000.001,288.701,193.501,211.500.00-120.00%
GOOGL220916P041000002021-08-19 12:02PM EDT4,100.001,384.401,289.001,307.000.00--10.00%