U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,835.38-29.36 (-1.02%)
Al cierre: 4:00p.m. EDT
2,830.98 -4.40 (-0.16%)
Fuera de horario: 04:46PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230120C007200002021-09-17 10:46AM EDT720.002,122.352,102.002,121.000.00-21757.89%
GOOGL230120C007400002021-09-10 2:23PM EDT740.002,085.531,999.002,011.300.00-200.00%
GOOGL230120C007600002021-08-25 5:21PM EDT760.001,506.882,078.002,097.500.00-25163.32%
GOOGL230120C007800002021-08-25 5:21PM EDT780.001,445.692,058.002,077.500.00-50262.13%
GOOGL230120C008000002021-08-17 2:35PM EDT800.001,938.102,011.002,029.500.00-200.00%
GOOGL230120C008200002021-08-25 5:21PM EDT820.001,570.122,018.502,038.500.00-1960.47%
GOOGL230120C008400002021-08-25 5:21PM EDT840.001,392.001,999.002,019.000.00--159.76%
GOOGL230120C008600002021-08-25 5:21PM EDT860.001,449.571,979.501,999.000.00-2158.86%
GOOGL230120C008800002021-08-25 5:21PM EDT880.001,361.001,960.001,979.500.00-1258.17%
GOOGL230120C009000002021-10-18 1:17PM EDT900.001,936.901,932.501,950.500.00-17757.66%
GOOGL230120C009200002021-08-25 5:21PM EDT920.001,485.301,920.501,940.500.00-2412456.63%
GOOGL230120C009400002021-08-25 5:21PM EDT940.001,467.251,901.001,921.000.00-125055.96%
GOOGL230120C009600002021-08-25 5:21PM EDT960.001,448.921,881.501,901.500.00-184055.30%
GOOGL230120C009800002021-08-25 5:21PM EDT980.001,426.181,862.501,882.000.00-164454.80%
GOOGL230120C010000002021-10-18 1:15PM EDT1,000.001,838.861,834.501,852.500.00-17053.99%
GOOGL230120C010200002021-08-25 5:21PM EDT1,020.001,484.841,823.501,843.000.00-84053.49%
GOOGL230120C010400002021-09-07 2:02PM EDT1,040.001,844.001,746.001,765.500.00-11120.00%
GOOGL230120C010600002021-08-25 5:21PM EDT1,060.001,345.211,785.001,804.500.00-23052.49%
GOOGL230120C010800002021-08-25 5:21PM EDT1,080.001,217.691,765.001,785.000.00-2851.71%
GOOGL230120C011000002021-08-25 5:21PM EDT1,100.001,217.501,746.001,765.500.00-22451.21%
GOOGL230120C011200002021-09-13 11:04AM EDT1,120.001,734.671,636.501,655.500.00-10410.00%
GOOGL230120C011400002021-09-13 2:02PM EDT1,140.001,718.381,617.501,636.000.00-16320.00%
GOOGL230120C011600002021-09-13 10:40AM EDT1,160.001,689.131,598.001,617.000.00-8260.00%
GOOGL230120C011800002021-10-01 3:47PM EDT1,180.001,565.001,660.001,677.500.00-11948.60%
GOOGL230120C012000002021-09-13 11:44AM EDT1,200.001,649.571,559.501,578.500.00-10240.00%
GOOGL230120C012200002021-09-13 10:24AM EDT1,220.001,622.501,540.501,559.500.00-4120.00%
GOOGL230120C012400002021-09-10 2:42PM EDT1,240.001,603.861,513.201,525.600.00-1300.00%
GOOGL230120C012600002021-09-10 9:42AM EDT1,260.001,639.981,549.201,563.500.00-440.00%
GOOGL230120C012800002021-09-10 9:43AM EDT1,280.001,620.981,530.201,544.600.00-440.00%
GOOGL230120C013000002021-10-11 9:31AM EDT1,300.001,515.501,544.501,562.500.00-21845.82%
GOOGL230120C013200002021-08-25 5:21PM EDT1,320.00997.971,535.501,555.000.00-3349.30%
GOOGL230120C013400002021-08-25 5:21PM EDT1,340.00532.901,516.501,536.000.00-1048.78%
GOOGL230120C013600002021-08-25 5:21PM EDT1,360.001,389.561,498.501,517.000.00-3448.25%
GOOGL230120C013800002021-08-30 10:20AM EDT1,380.001,551.001,367.501,385.500.00-150.00%
GOOGL230120C014000002021-09-22 2:54PM EDT1,400.001,424.301,450.001,468.000.00-13843.88%
GOOGL230120C014100002021-08-25 5:21PM EDT1,410.00482.841,451.501,470.000.00-10847.08%
GOOGL230120C014200002021-09-08 10:08AM EDT1,420.001,481.041,387.801,406.700.00-240.00%
GOOGL230120C014300002021-08-25 5:21PM EDT1,430.00467.001,432.501,451.500.00-3646.69%
GOOGL230120C014400002021-08-25 5:21PM EDT1,440.00759.301,422.501,442.000.00-11046.43%
GOOGL230120C014500002021-10-05 10:00AM EDT1,450.001,286.001,402.501,420.500.00-12342.78%
GOOGL230120C014600002021-08-25 5:21PM EDT1,460.00488.601,404.001,423.500.00-3546.03%
GOOGL230120C014700002021-08-27 1:11PM EDT1,470.001,439.481,285.501,303.500.00-1060.00%
GOOGL230120C014800002021-08-25 5:21PM EDT1,480.00445.851,385.501,405.000.00-2445.63%
GOOGL230120C014900002021-08-25 5:21PM EDT1,490.00710.371,376.501,395.500.00-2745.36%
GOOGL230120C015000002021-10-13 10:26AM EDT1,500.001,275.201,356.001,374.000.00-15341.95%
GOOGL230120C015050002021-08-25 5:21PM EDT1,505.00421.931,362.501,381.500.00-204245.03%
GOOGL230120C015100002021-08-25 5:21PM EDT1,510.00419.051,358.001,377.000.00-20044.96%
GOOGL230120C015150002021-09-02 1:30PM EDT1,515.001,387.781,244.501,263.000.00-3420.00%
GOOGL230120C015200002021-09-02 1:30PM EDT1,520.001,383.051,240.001,258.000.00-330.00%
GOOGL230120C015250002021-08-25 5:21PM EDT1,525.00461.541,344.001,363.000.00-1044.62%
GOOGL230120C015300002021-08-25 5:21PM EDT1,530.00481.451,339.501,358.500.00--044.54%
GOOGL230120C015350002021-08-25 5:21PM EDT1,535.00478.451,335.001,354.000.00-1144.47%
GOOGL230120C015400002021-08-25 5:21PM EDT1,540.001,173.511,330.001,349.500.00-2444.40%
GOOGL230120C015450002021-08-25 5:21PM EDT1,545.001,168.381,326.001,345.000.00-2444.32%
GOOGL230120C015500002021-09-01 11:46AM EDT1,550.001,406.481,212.501,230.500.00-1150.00%
GOOGL230120C015550002021-08-25 5:21PM EDT1,555.001,152.051,316.001,335.500.00-2444.05%
GOOGL230120C015600002021-08-23 10:15AM EDT1,560.001,262.101,311.501,331.000.00-1143.98%
GOOGL230120C015650002021-08-25 5:21PM EDT1,565.001,152.501,307.001,326.500.00-1143.90%
GOOGL230120C015700002021-08-25 5:21PM EDT1,570.001,148.001,302.501,322.000.00-1143.82%
GOOGL230120C015750002021-08-25 5:21PM EDT1,575.001,208.001,298.001,317.000.00-1243.63%
GOOGL230120C015800002021-08-25 5:21PM EDT1,580.001,131.131,293.501,312.500.00-16743.55%
GOOGL230120C015850002021-08-25 5:21PM EDT1,585.001,130.441,289.001,308.000.00-21243.48%
GOOGL230120C015900002021-08-25 5:21PM EDT1,590.001,125.921,284.001,303.500.00-2343.40%
GOOGL230120C016000002021-10-05 10:48AM EDT1,600.001,167.931,263.001,280.500.00-14840.03%
GOOGL230120C016100002021-08-23 3:59PM EDT1,610.001,234.401,266.501,285.500.00-1643.08%
GOOGL230120C016200002021-08-30 9:34AM EDT1,620.001,301.751,150.001,168.000.00-160.00%
GOOGL230120C016300002021-08-20 3:59PM EDT1,630.001,168.281,248.001,267.000.00-11342.64%
GOOGL230120C016400002021-08-25 5:21PM EDT1,640.00814.201,239.001,258.000.00-1442.48%
GOOGL230120C016500002021-08-25 5:21PM EDT1,650.001,121.971,229.501,249.000.00-11142.31%
GOOGL230120C016600002021-09-08 10:08AM EDT1,660.001,258.121,168.401,183.600.00-29625.94%
GOOGL230120C016700002021-08-24 10:46AM EDT1,670.001,210.241,212.001,231.000.00-2541.97%
GOOGL230120C016800002021-08-31 3:46PM EDT1,680.001,258.751,096.501,114.500.00-261390.00%
GOOGL230120C016900002021-09-14 1:48PM EDT1,690.001,211.561,176.001,194.000.00-1237.69%
GOOGL230120C017000002021-10-12 10:13AM EDT1,700.001,087.201,172.001,190.000.00-35038.63%
GOOGL230120C017200002021-10-06 9:38AM EDT1,720.001,058.001,154.001,172.000.00-2238.35%
GOOGL230120C017400002021-08-25 5:21PM EDT1,740.00646.831,149.501,168.500.00-202140.81%
GOOGL230120C017500002021-08-25 5:21PM EDT1,750.001,054.701,140.001,159.500.00-24140.63%
GOOGL230120C017600002021-09-07 3:26PM EDT1,760.001,173.711,078.501,096.500.00-63428.47%
GOOGL230120C017800002021-09-17 2:27PM EDT1,780.001,095.201,095.501,113.500.00-43536.57%
GOOGL230120C018000002021-10-15 10:27AM EDT1,800.001,077.881,083.001,101.000.00-17637.30%
GOOGL230120C018200002021-08-20 3:05PM EDT1,820.00990.991,079.501,098.000.00-13339.55%
GOOGL230120C018400002021-08-25 5:21PM EDT1,840.00701.101,062.001,080.500.00-102939.24%
GOOGL230120C018500002021-09-27 11:13AM EDT1,850.001,045.101,039.001,057.000.00-15136.63%
GOOGL230120C018600002021-08-30 10:31AM EDT1,860.001,119.09944.50962.000.00-8130.00%
GOOGL230120C018800002021-08-25 5:21PM EDT1,880.00559.001,027.501,045.500.00-11038.59%
GOOGL230120C019000002021-09-21 11:12AM EDT1,900.00967.93995.501,013.500.00-18635.98%
GOOGL230120C019200002021-08-25 5:21PM EDT1,920.00624.00993.501,012.000.00-12238.13%
GOOGL230120C019400002021-08-25 5:21PM EDT1,940.00404.90976.00995.000.00-21237.86%
GOOGL230120C019500002021-10-08 10:02AM EDT1,950.00935.41952.00970.000.00-54435.27%
GOOGL230120C019600002021-10-08 10:02AM EDT1,960.00927.18943.50961.500.00-52435.15%
GOOGL230120C019800002021-09-20 11:13AM EDT1,980.00880.00926.50944.500.00-12934.91%
GOOGL230120C020000002021-10-18 11:27AM EDT2,000.00924.00909.50927.500.00-145134.66%
GOOGL230120C020500002021-10-14 1:21PM EDT2,050.00863.00868.50887.000.00-18334.25%
GOOGL230120C021000002021-10-08 1:32PM EDT2,100.00806.95828.00846.000.00-19333.69%
GOOGL230120C021500002021-10-15 3:03PM EDT2,150.00787.64788.00805.000.00-14333.07%
GOOGL230120C022000002021-10-18 9:32AM EDT2,200.00760.00748.00766.000.00-120132.62%
GOOGL230120C022500002021-10-20 2:17PM EDT2,250.00724.90709.50727.50+31.90+4.60%24532.15%
GOOGL230120C023000002021-10-20 10:14AM EDT2,300.00703.83672.00689.50+13.38+1.94%149231.66%
GOOGL230120C023500002021-10-19 12:31PM EDT2,350.00667.95636.00653.000.00-110531.25%
GOOGL230120C024000002021-10-20 11:09AM EDT2,400.00613.50599.50617.50+2.10+0.34%339730.86%
GOOGL230120C024500002021-10-20 11:25AM EDT2,450.00582.90566.00584.00+91.00+18.50%42330.57%
GOOGL230120C025000002021-10-20 11:04AM EDT2,500.00541.10532.50550.50-3.90-0.72%135230.20%
GOOGL230120C025500002021-10-12 1:49PM EDT2,550.00442.02500.50518.400.00-110129.88%
GOOGL230120C026000002021-10-20 11:30AM EDT2,600.00479.10470.00488.00-20.90-4.18%168029.62%
GOOGL230120C026500002021-10-20 9:40AM EDT2,650.00469.40440.00458.00+29.67+6.75%13629.31%
GOOGL230120C027000002021-10-20 10:30AM EDT2,700.00430.89411.50429.50+11.21+2.67%144129.04%
GOOGL230120C027500002021-10-15 1:50PM EDT2,750.00390.59384.50402.500.00-46328.81%
GOOGL230120C028000002021-10-20 3:53PM EDT2,800.00366.00358.00376.00-19.97-5.17%116028.54%
GOOGL230120C028500002021-10-20 2:34PM EDT2,850.00343.00331.50346.00-17.00-4.72%515727.91%
GOOGL230120C029000002021-10-20 2:37PM EDT2,900.00318.90309.00327.00-15.06-4.51%919928.07%
GOOGL230120C029500002021-10-20 3:18PM EDT2,950.00295.80285.50303.00-13.21-4.27%416527.75%
GOOGL230120C030000002021-10-20 2:29PM EDT3,000.00276.10272.00278.50-13.44-4.64%1021527.31%
GOOGL230120C030500002021-10-19 10:36AM EDT3,050.00269.30243.50257.800.00-15727.09%
GOOGL230120C031000002021-10-20 1:09PM EDT3,100.00229.20224.50242.50-16.68-6.78%88127.21%
GOOGL230120C031500002021-10-19 2:13PM EDT3,150.00229.20206.00225.000.00-53427.09%
GOOGL230120C032000002021-10-20 11:30AM EDT3,200.00200.30191.50205.90-8.70-4.16%211026.75%
GOOGL230120C032500002021-10-19 10:56AM EDT3,250.00196.40175.50190.000.00-22226.60%
GOOGL230120C033000002021-10-20 2:26PM EDT3,300.00169.09160.50175.50-7.81-4.41%2618426.49%
GOOGL230120C033500002021-10-19 10:39AM EDT3,350.00163.40147.00161.500.00-26926.35%
GOOGL230120C034000002021-10-19 12:15PM EDT3,400.00150.83134.00148.500.00-318226.22%
GOOGL230120C034500002021-10-19 10:42AM EDT3,450.00137.80122.00136.000.00-25526.06%
GOOGL230120C035000002021-10-18 3:23PM EDT3,500.00125.00111.00125.500.00-135926.01%
GOOGL230120C035500002021-10-07 11:07AM EDT3,550.00108.80101.00116.500.00-27826.04%
GOOGL230120C036000002021-10-20 3:48PM EDT3,600.00100.0094.50103.00+1.90+1.94%318425.56%
GOOGL230120C037000002021-10-18 12:00PM EDT3,700.0086.0078.0087.000.00-13825.48%
GOOGL230120C038000002021-10-11 2:57PM EDT3,800.0066.2064.0072.500.00-47425.32%
GOOGL230120C039000002021-10-07 10:11AM EDT3,900.0059.6552.0062.000.00-622725.40%
GOOGL230120C040000002021-10-20 2:45PM EDT4,000.0049.5746.0054.00-3.07-5.83%3623725.62%
GOOGL230120C041000002021-10-20 3:06PM EDT4,100.0041.5035.5044.50+0.80+1.97%17025.44%
GOOGL230120C042000002021-10-14 1:41PM EDT4,200.0033.9629.5038.000.00-620625.52%
GOOGL230120C043000002021-10-20 2:45PM EDT4,300.0029.7924.0033.00-1.89-5.97%4915425.70%
GOOGL230120C044000002021-10-20 2:34PM EDT4,400.0025.9019.0028.50+2.67+11.49%29325.83%
GOOGL230120C045000002021-10-20 3:11PM EDT4,500.0022.0015.5024.00-1.00-4.35%940725.82%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230120P007200002021-10-11 3:10PM EDT720.000.950.706.100.00-11,13154.07%
GOOGL230120P007400002021-10-15 10:19AM EDT740.001.330.009.600.00-59355.62%
GOOGL230120P007600002021-09-21 10:52AM EDT760.005.170.004.800.00-827254.55%
GOOGL230120P007800002021-09-20 2:28PM EDT780.002.180.009.600.00-746153.52%
GOOGL230120P008000002021-10-06 1:29PM EDT800.002.650.006.000.00-23554.26%
GOOGL230120P008200002021-09-02 2:01PM EDT820.003.360.4510.000.00-711452.17%
GOOGL230120P008400002021-09-09 3:59PM EDT840.002.671.903.100.00-75147.63%
GOOGL230120P008600002021-08-25 1:07PM EDT860.004.170.004.800.00-818449.65%
GOOGL230120P008800002021-09-02 11:19AM EDT880.002.750.0010.000.00-3416154.65%
GOOGL230120P009000002021-09-22 2:42PM EDT900.004.550.009.600.00-222953.29%
GOOGL230120P009200002021-09-02 11:58AM EDT920.003.020.0010.000.00-504552.69%
GOOGL230120P009400002021-09-02 11:40AM EDT940.003.250.5010.000.00-423051.75%
GOOGL230120P009600002021-09-02 10:57AM EDT960.003.311.0010.000.00-68450.83%
GOOGL230120P009800002021-09-09 3:58PM EDT980.004.214.205.600.00-307345.52%
GOOGL230120P010000002021-09-13 10:28AM EDT1,000.004.231.0011.000.00-1518049.85%
GOOGL230120P010200002021-09-15 10:30AM EDT1,020.004.760.5010.000.00-35348.18%
GOOGL230120P010400002021-09-09 3:59PM EDT1,040.004.545.607.200.00-15844.84%
GOOGL230120P010600002021-09-09 3:58PM EDT1,060.004.846.207.700.00-611244.52%
GOOGL230120P010800002021-08-25 5:21PM EDT1,080.0013.502.5011.200.00-1646.59%
GOOGL230120P011000002021-10-06 10:54AM EDT1,100.009.761.0010.300.00-143245.12%
GOOGL230120P011200002021-09-17 10:12AM EDT1,120.006.533.0012.700.00-245146.01%
GOOGL230120P011400002021-10-19 2:41PM EDT1,140.006.502.0011.000.00-13344.06%
GOOGL230120P011600002021-09-17 9:55AM EDT1,160.007.424.0012.400.00-44644.23%
GOOGL230120P011800002021-09-13 10:13AM EDT1,180.007.956.0016.000.00-11645.59%
GOOGL230120P012000002021-10-18 11:07AM EDT1,200.009.004.0013.100.00-1020943.14%
GOOGL230120P012200002021-09-02 11:19AM EDT1,220.009.259.5019.500.00-145845.80%
GOOGL230120P012400002021-09-07 10:18AM EDT1,240.0010.319.5017.600.00-31544.09%
GOOGL230120P012600002021-09-02 11:21AM EDT1,260.0010.0011.5021.500.00-6745.15%
GOOGL230120P012800002021-10-14 12:50PM EDT1,280.0012.536.5015.000.00-42341.27%
GOOGL230120P013000002021-10-14 1:11PM EDT1,300.0012.807.0016.000.00-66741.06%
GOOGL230120P013200002021-10-15 2:31PM EDT1,320.0013.507.5016.500.00-237440.59%
GOOGL230120P013400002021-10-18 2:58PM EDT1,340.0012.108.5017.500.00-164840.36%
GOOGL230120P013600002021-10-20 10:10AM EDT1,360.0012.749.5018.00-0.80-5.91%110239.88%
GOOGL230120P013800002021-10-20 3:30PM EDT1,380.0014.2210.0019.00+0.17+1.21%174839.63%
GOOGL230120P014000002021-10-20 10:39AM EDT1,400.0014.8111.0021.00-0.46-3.01%911539.76%
GOOGL230120P014100002021-10-20 9:39AM EDT1,410.0015.3011.5020.50-0.55-3.47%11739.21%
GOOGL230120P014200002021-10-19 3:58PM EDT1,420.0011.5012.0022.000.00-255839.46%
GOOGL230120P014300002021-10-19 11:07AM EDT1,430.0016.7912.5022.500.00-212939.31%
GOOGL230120P014400002021-10-20 10:36AM EDT1,440.0016.3413.0022.00-3.88-19.19%224638.77%
GOOGL230120P014500002021-10-20 10:13AM EDT1,450.0017.1413.5022.50-0.19-1.10%17338.62%
GOOGL230120P014600002021-09-17 1:40PM EDT1,460.0021.4516.0026.000.00-2139.54%
GOOGL230120P014700002021-10-20 10:13AM EDT1,470.0018.0214.5023.50+0.13+0.73%12038.30%
GOOGL230120P014800002021-09-03 9:47AM EDT1,480.0018.2926.0035.000.00-38141.69%
GOOGL230120P014900002021-10-20 10:13AM EDT1,490.0019.6416.0026.00-0.19-0.96%11438.50%
GOOGL230120P015000002021-10-12 2:29PM EDT1,500.0028.1016.5025.000.00-620437.82%
GOOGL230120P015050002021-08-25 5:21PM EDT1,505.0038.4020.5030.000.00-4439.28%
GOOGL230120P015100002021-08-25 5:21PM EDT1,510.0076.7021.0030.100.00-4439.14%
GOOGL230120P015150002021-08-25 5:21PM EDT1,515.0039.7021.5030.400.00-4439.06%
GOOGL230120P015200002021-08-25 5:21PM EDT1,520.0040.2022.0030.700.00-4438.98%
GOOGL230120P015250002021-08-25 5:21PM EDT1,525.0080.2022.0031.100.00-2138.93%
GOOGL230120P015300002021-08-25 5:21PM EDT1,530.0096.8022.5031.400.00-10538.84%
GOOGL230120P015350002021-08-25 5:21PM EDT1,535.0063.1023.0031.800.00-2338.79%
GOOGL230120P015400002021-08-25 5:21PM EDT1,540.0068.6023.5032.100.00-11838.71%
GOOGL230120P015450002021-08-25 5:21PM EDT1,545.0042.7023.5032.500.00-4538.65%
GOOGL230120P015500002021-10-14 9:46AM EDT1,550.0027.9019.5028.000.00-21837.12%
GOOGL230120P015550002021-08-25 5:21PM EDT1,555.0059.2324.5033.200.00-1438.51%
GOOGL230120P015600002021-08-25 5:21PM EDT1,560.0049.8024.5033.600.00--138.46%
GOOGL230120P015650002021-08-25 5:21PM EDT1,565.0051.4025.0034.000.00-2738.40%
GOOGL230120P015700002021-09-07 10:05AM EDT1,570.0022.0019.4045.400.00-12041.22%
GOOGL230120P015750002021-08-25 5:21PM EDT1,575.0070.9525.5035.000.00-20538.33%
GOOGL230120P015800002021-08-24 10:45AM EDT1,580.0027.1326.0035.500.00-1838.30%
GOOGL230120P015850002021-08-25 5:21PM EDT1,585.0077.6026.5036.000.00-1538.26%
GOOGL230120P015900002021-09-01 11:45AM EDT1,590.0022.1735.5044.500.00-52140.28%
GOOGL230120P016000002021-10-18 2:26PM EDT1,600.0028.0023.0031.500.00-116336.51%
GOOGL230120P016100002021-09-22 3:31PM EDT1,610.0036.7023.5032.500.00-202136.46%
GOOGL230120P016200002021-09-22 3:32PM EDT1,620.0037.6024.5033.000.00-71636.26%
GOOGL230120P016300002021-09-22 3:27PM EDT1,630.0038.1025.0033.800.00-283936.15%
GOOGL230120P016400002021-08-25 5:21PM EDT1,640.0081.7031.0040.000.00-1237.43%
GOOGL230120P016500002021-08-25 3:42PM EDT1,650.0031.6532.0040.900.00-23437.31%
GOOGL230120P016600002021-09-20 10:29AM EDT1,660.0041.7427.5036.500.00-14935.87%
GOOGL230120P016700002021-10-04 10:09AM EDT1,670.0053.0628.5037.000.00-11135.67%
GOOGL230120P016800002021-10-04 10:09AM EDT1,680.0054.2729.0038.000.00-11035.59%
GOOGL230120P016900002021-08-30 9:58AM EDT1,690.0031.5546.1053.900.00-3438.88%
GOOGL230120P017000002021-10-11 3:50PM EDT1,700.0044.5231.0040.000.00-17435.42%
GOOGL230120P017200002021-09-29 3:49PM EDT1,720.0058.2232.5041.500.00-81835.12%
GOOGL230120P017400002021-09-29 1:54PM EDT1,740.0061.1034.5043.400.00-11634.90%
GOOGL230120P017500002021-10-20 11:27AM EDT1,750.0039.0035.5044.50+1.21+3.20%22834.81%
GOOGL230120P017600002021-09-29 1:54PM EDT1,760.0063.9036.5045.500.00-11134.71%
GOOGL230120P017800002021-08-25 5:21PM EDT1,780.00116.8045.0054.000.00-1935.81%
GOOGL230120P018000002021-10-11 3:48PM EDT1,800.0055.5840.5049.300.00-29134.20%
GOOGL230120P018200002021-08-30 1:26PM EDT1,820.0041.8463.0070.800.00-1537.57%
GOOGL230120P018400002021-10-06 2:51PM EDT1,840.0068.3945.0054.000.00-51833.82%
GOOGL230120P018500002021-10-13 3:44PM EDT1,850.0061.6046.5055.400.00-22833.76%
GOOGL230120P018600002021-08-25 5:21PM EDT1,860.0073.7054.5063.400.00-2734.89%
GOOGL230120P018800002021-10-15 1:20PM EDT1,880.0056.7350.0059.000.00-61733.44%
GOOGL230120P019000002021-10-20 3:30PM EDT1,900.0056.3552.5061.20+1.85+3.39%5059633.18%
GOOGL230120P019200002021-09-20 3:37PM EDT1,920.0080.0055.0064.000.00-55733.01%
GOOGL230120P019400002021-09-14 1:50PM EDT1,940.0069.3061.5068.200.00-27433.06%
GOOGL230120P019500002021-10-13 3:44PM EDT1,950.0073.5159.5067.100.00-24532.55%
GOOGL230120P019600002021-10-20 1:56PM EDT1,960.0064.2561.0068.60-18.15-22.03%21432.47%
GOOGL230120P019800002021-10-15 1:20PM EDT1,980.0070.9364.0073.500.00-68632.59%
GOOGL230120P020000002021-10-20 3:30PM EDT2,000.0070.4567.0076.50+1.40+2.03%5355132.39%
GOOGL230120P020500002021-10-14 10:36AM EDT2,050.0085.6075.0082.100.00-429631.57%
GOOGL230120P021000002021-10-19 3:58PM EDT2,100.0081.3083.5092.000.00-6516231.29%
GOOGL230120P021500002021-10-18 3:48PM EDT2,150.0095.5993.50101.500.00-15030.85%
GOOGL230120P022000002021-10-20 2:24PM EDT2,200.00108.00101.00113.00-8.60-7.38%215930.58%
GOOGL230120P022500002021-10-14 10:08AM EDT2,250.00130.25112.00123.500.00-23930.09%
GOOGL230120P023000002021-10-20 2:16PM EDT2,300.00130.00124.50136.30+1.34+1.04%257329.78%
GOOGL230120P023500002021-10-20 10:37AM EDT2,350.00141.00137.50148.80-1.63-1.14%316229.35%
GOOGL230120P024000002021-10-20 9:35AM EDT2,400.00153.13151.50165.50-0.77-0.50%229229.25%
GOOGL230120P024500002021-10-20 9:35AM EDT2,450.00167.26166.50179.20-11.14-6.24%118728.76%
GOOGL230120P025000002021-10-20 1:32PM EDT2,500.00186.30183.00195.10+1.00+0.54%711728.40%
GOOGL230120P025500002021-10-20 12:28PM EDT2,550.00206.40200.10215.00+5.10+2.53%26028.31%
GOOGL230120P026000002021-10-20 1:32PM EDT2,600.00221.20217.00236.50+2.99+1.37%443728.25%
GOOGL230120P026500002021-10-20 12:50PM EDT2,650.00243.52237.00252.70-8.38-3.33%34427.65%
GOOGL230120P027000002021-10-20 12:50PM EDT2,700.00264.89266.50277.00+0.59+0.22%46627.65%
GOOGL230120P027500002021-10-18 12:42PM EDT2,750.00291.02288.70299.000.00-1114427.37%
GOOGL230120P028000002021-10-20 3:49PM EDT2,800.00312.00304.00322.50+7.70+2.53%44227.11%
GOOGL230120P028500002021-10-20 3:11PM EDT2,850.00335.60329.00347.00-21.60-6.05%23026.85%
GOOGL230120P029000002021-09-23 10:28AM EDT2,900.00382.06354.50372.500.00-13526.58%
GOOGL230120P029500002021-10-01 11:32AM EDT2,950.00472.00381.50398.200.00-43126.25%
GOOGL230120P030000002021-10-19 10:12AM EDT3,000.00406.00409.50428.000.00-136726.15%
GOOGL230120P030500002021-10-04 11:00AM EDT3,050.00590.40439.10457.500.00-21225.93%
GOOGL230120P031000002021-09-20 12:11PM EDT3,100.00548.57469.50488.000.00-1825.72%
GOOGL230120P031500002021-10-20 10:57AM EDT3,150.00508.10501.50517.100.00-21425.30%
GOOGL230120P032000002021-10-18 10:09AM EDT3,200.00540.70534.00552.500.00-31225.31%
GOOGL230120P032500002021-10-20 10:27AM EDT3,250.00564.46568.50586.50+11.02+1.99%121025.13%
GOOGL230120P033000002021-10-20 10:27AM EDT3,300.00599.24604.00622.00-9.76-1.60%121224.99%
GOOGL230120P033500002021-09-14 3:06PM EDT3,350.00660.30645.50664.000.00-2525.34%
GOOGL230120P034000002021-10-04 11:24AM EDT3,400.00856.60676.50694.500.00-2724.59%
GOOGL230120P034500002021-09-14 2:35PM EDT3,450.00739.80721.00739.500.00-4525.08%
GOOGL230120P035000002021-09-14 2:36PM EDT3,500.00778.60760.00778.900.00-2825.00%
GOOGL230120P035500002021-09-28 10:17AM EDT3,550.00901.40793.50811.500.00-16524.16%
GOOGL230120P036000002021-09-02 11:27AM EDT3,600.00824.60932.50951.000.00-47833.33%
GOOGL230120P037000002021-09-02 11:25AM EDT3,700.00905.291,018.501,036.500.00-51433.77%
GOOGL230120P038000002021-10-01 3:36PM EDT3,800.001,115.101,004.001,022.500.00-2723.60%
GOOGL230120P039000002021-08-25 3:12PM EDT3,900.001,113.901,098.001,113.000.00-1423.65%
GOOGL230120P040000002021-09-29 10:35AM EDT4,000.001,297.201,185.001,203.000.00-31623.40%
GOOGL230120P041000002021-09-24 1:08PM EDT4,100.001,298.001,278.001,296.000.00-41823.36%
GOOGL230120P042000002021-10-15 12:41PM EDT4,200.001,400.651,371.001,389.500.00-13723.19%
GOOGL230120P043000002021-09-16 9:40AM EDT4,300.001,449.201,474.501,492.500.00-22324.82%
GOOGL230120P044000002021-08-20 3:54PM EDT4,400.001,664.001,560.501,578.500.00-61522.46%
GOOGL230120P045000002021-10-07 10:57AM EDT4,500.001,710.201,660.501,679.000.00-1523.50%