U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,660.30+91.87 (+3.58%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230120C007200002021-07-01 3:24PM EDT720.001,730.051,936.501,954.500.00-21750.60%
GOOGL230120C007400002021-06-14 11:26AM EDT740.001,692.391,827.801,840.400.00-270.00%
GOOGL230120C007600002021-04-14 1:57PM EDT760.001,506.881,517.001,535.700.00-2510.00%
GOOGL230120C007800002021-04-06 12:29PM EDT780.001,445.691,558.001,576.000.00-5020.00%
GOOGL230120C008000002021-04-06 12:29PM EDT800.001,426.271,538.501,556.500.00-50580.00%
GOOGL230120C008200002021-05-27 1:19PM EDT820.001,570.121,629.001,648.500.00-190.00%
GOOGL230120C008400002021-04-05 3:42PM EDT840.001,392.001,477.501,497.000.00--10.00%
GOOGL230120C008600002021-04-27 12:28PM EDT860.001,449.571,507.501,525.500.00-210.00%
GOOGL230120C008800002021-04-05 1:56PM EDT880.001,361.001,439.001,458.500.00-120.00%
GOOGL230120C009000002021-06-03 1:20PM EDT900.001,459.991,606.501,625.500.00-1770.00%
GOOGL230120C009200002021-04-29 1:47PM EDT920.001,485.301,441.501,460.500.00-241240.00%
GOOGL230120C009400002021-04-29 1:57PM EDT940.001,467.251,422.501,441.000.00-12500.00%
GOOGL230120C009600002021-04-29 1:50PM EDT960.001,448.921,403.001,422.000.00-18400.00%
GOOGL230120C009800002021-04-29 1:30PM EDT980.001,426.181,384.001,403.500.00-16440.00%
GOOGL230120C010000002021-07-23 12:23PM EDT1,000.001,655.521,665.001,683.00+186.22+12.67%27150.17%
GOOGL230120C010200002021-07-08 9:52AM EDT1,020.001,484.841,645.501,664.000.00-84049.71%
GOOGL230120C010400002021-04-29 1:51PM EDT1,040.001,373.561,327.001,346.000.00-81130.00%
GOOGL230120C010600002021-04-29 12:23PM EDT1,060.001,345.211,308.001,327.000.00-2300.00%
GOOGL230120C010800002021-04-20 2:58PM EDT1,080.001,217.691,241.001,260.000.00-280.00%
GOOGL230120C011000002021-04-27 11:10AM EDT1,100.001,217.501,298.001,313.500.00-2240.00%
GOOGL230120C011200002021-04-27 10:39AM EDT1,120.001,200.671,279.301,292.500.00-230.00%
GOOGL230120C011400002021-04-27 10:47AM EDT1,140.001,181.241,260.801,275.000.00-240.00%
GOOGL230120C011600002021-06-11 11:30AM EDT1,160.001,295.061,362.501,381.500.00-230.00%
GOOGL230120C011800002020-12-30 4:54PM EDT1,180.00647.00724.30740.000.00--10.00%
GOOGL230120C012000002021-07-06 3:58PM EDT1,200.001,346.251,474.001,493.000.00-11145.38%
GOOGL230120C012200002021-02-17 12:58PM EDT1,220.00947.66860.50870.500.00-360.00%
GOOGL230120C012400002021-04-01 2:01PM EDT1,240.00926.281,143.501,159.500.00-340.00%
GOOGL230120C012600002021-04-05 12:53PM EDT1,260.00998.501,084.501,104.000.00-320.00%
GOOGL230120C012800002021-04-06 12:30PM EDT1,280.00977.981,087.501,105.500.00-320.00%
GOOGL230120C013000002021-07-23 11:56AM EDT1,300.001,363.001,380.001,399.00+68.00+5.25%22043.21%
GOOGL230120C013200002021-05-19 3:59PM EDT1,320.00997.971,118.001,131.500.00-330.00%
GOOGL230120C013400002020-11-10 11:28AM EDT1,340.00532.90589.00598.000.00-100.00%
GOOGL230120C013600002020-10-21 10:03AM EDT1,360.00441.500.000.000.00-110.00%
GOOGL230120C013800002021-04-06 11:48AM EDT1,380.00894.32999.001,017.000.00-370.00%
GOOGL230120C014000002021-06-17 12:59PM EDT1,400.001,219.751,171.001,190.000.00-1480.00%
GOOGL230120C014100002020-11-23 10:44AM EDT1,410.00482.84476.00486.000.00-1080.00%
GOOGL230120C014200002021-06-11 11:30AM EDT1,420.001,057.731,122.501,142.000.00-240.00%
GOOGL230120C014300002020-11-04 10:31AM EDT1,430.00467.00538.50548.500.00-360.00%
GOOGL230120C014400002021-02-03 3:47PM EDT1,440.00759.30753.50763.500.00-1100.00%
GOOGL230120C014500002021-05-04 11:30AM EDT1,450.00885.53948.30964.100.00-1230.00%
GOOGL230120C014600002020-12-10 12:09PM EDT1,460.00488.60499.00508.500.00-350.00%
GOOGL230120C014700002021-04-20 1:38PM EDT1,470.00877.50894.50913.500.00-2100.00%
GOOGL230120C014800002020-10-13 3:25PM EDT1,480.00353.92471.00480.500.00-240.00%
GOOGL230120C014900002021-03-08 12:50PM EDT1,490.00710.370.000.000.00-270.00%
GOOGL230120C015000002021-07-06 3:58PM EDT1,500.001,072.151,196.501,215.500.00-14139.65%
GOOGL230120C015050002020-12-18 11:45AM EDT1,505.00421.93415.00424.000.00-20420.00%
GOOGL230120C015100002020-12-18 11:45AM EDT1,510.00419.05412.50421.500.00-2000.00%
GOOGL230120C015150002021-02-03 4:26PM EDT1,515.00696.60698.50708.500.00-100.00%
GOOGL230120C015200002020-11-09 3:02PM EDT1,520.00464.44432.50442.500.00-100.00%
GOOGL230120C015250002020-11-09 3:02PM EDT1,525.00461.54431.50441.500.00-100.00%
GOOGL230120C015300002020-12-03 10:31AM EDT1,530.00481.45422.50432.500.00--00.00%
GOOGL230120C015350002020-12-03 10:31AM EDT1,535.00478.45419.50429.500.00-110.00%
GOOGL230120C015400002021-07-23 2:54PM EDT1,540.001,173.511,160.501,179.50+613.51+109.56%2439.01%
GOOGL230120C015450002021-07-23 2:54PM EDT1,545.001,168.381,156.001,175.00+490.38+72.33%2538.93%
GOOGL230120C015500002021-07-23 2:49PM EDT1,550.001,161.631,151.501,170.50+87.83+8.18%31638.85%
GOOGL230120C015550002021-07-23 2:49PM EDT1,555.001,156.981,147.001,166.00+538.60+87.10%3638.76%
GOOGL230120C015600002021-07-08 3:59PM EDT1,560.00990.201,142.501,161.500.00-1238.68%
GOOGL230120C015650002021-07-23 2:16PM EDT1,565.001,152.501,138.001,157.50+881.36+325.06%1138.69%
GOOGL230120C015700002021-07-23 2:16PM EDT1,570.001,148.001,133.501,153.00+489.84+74.43%1138.61%
GOOGL230120C015750002020-10-13 11:11AM EDT1,575.00309.63416.00425.500.00-120.00%
GOOGL230120C015800002021-07-23 10:12AM EDT1,580.001,090.001,125.001,144.00+295.90+37.26%16738.43%
GOOGL230120C015850002020-12-01 2:48PM EDT1,585.00440.90391.50401.500.00-1130.00%
GOOGL230120C015900002021-04-28 1:06PM EDT1,590.00874.70836.50854.500.00-250.00%
GOOGL230120C016000002021-07-23 2:53PM EDT1,600.001,119.521,107.001,126.50+158.52+16.50%25138.18%
GOOGL230120C016100002021-07-23 2:53PM EDT1,610.001,110.621,098.501,117.50+271.69+32.39%2538.00%
GOOGL230120C016200002021-07-07 10:51AM EDT1,620.00981.351,089.501,109.000.00-1637.91%
GOOGL230120C016300002021-03-26 3:09PM EDT1,630.00533.00757.00774.500.00-2150.00%
GOOGL230120C016400002021-05-24 3:55PM EDT1,640.00814.20864.50873.500.00-100.00%
GOOGL230120C016500002021-06-28 10:34AM EDT1,650.00866.431,063.501,082.500.00-11137.45%
GOOGL230120C016600002021-07-13 12:29PM EDT1,660.00961.981,054.501,074.000.00-3515937.35%
GOOGL230120C016700002021-04-07 3:52PM EDT1,670.00682.50772.00789.000.00-260.00%
GOOGL230120C016800002021-07-13 12:29PM EDT1,680.00944.981,037.501,056.500.00-3518337.05%
GOOGL230120C016900002021-02-03 2:50PM EDT1,690.00589.00579.50589.500.00-150.00%
GOOGL230120C017000002021-07-23 12:15PM EDT1,700.001,006.241,020.001,039.00+85.87+9.33%15136.75%
GOOGL230120C017200002021-04-29 3:59PM EDT1,720.00780.23733.00752.500.00-220.00%
GOOGL230120C017400002021-04-09 10:23AM EDT1,740.00646.83718.50732.800.00-20210.00%
GOOGL230120C017500002021-06-24 3:10PM EDT1,750.00795.20977.50996.500.00-14236.15%
GOOGL230120C017600002021-06-11 12:32PM EDT1,760.00773.33830.00850.000.00-1350.00%
GOOGL230120C017800002021-06-23 11:04AM EDT1,780.00771.00926.20935.300.00-203430.07%
GOOGL230120C018000002021-07-23 12:15PM EDT1,800.00921.54936.00954.50+91.54+11.03%18335.55%
GOOGL230120C018200002021-05-27 3:53PM EDT1,820.00683.93729.50749.000.00-5330.00%
GOOGL230120C018400002021-04-29 2:15PM EDT1,840.00701.10643.00662.500.00-10290.00%
GOOGL230120C018500002021-07-19 11:36AM EDT1,850.00760.99894.50912.500.00-16034.89%
GOOGL230120C018600002021-07-19 11:36AM EDT1,860.00753.37886.50904.500.00-12234.81%
GOOGL230120C018800002021-05-11 3:18PM EDT1,880.00559.00678.00697.000.00-1100.00%
GOOGL230120C019000002021-06-21 3:54PM EDT1,900.00672.90755.50773.000.00-18517.71%
GOOGL230120C019200002021-04-28 9:41AM EDT1,920.00624.000.000.000.00-1220.00%
GOOGL230120C019400002021-02-25 2:56PM EDT1,940.00404.90353.00362.000.00-2120.00%
GOOGL230120C019500002021-07-23 11:18AM EDT1,950.00790.70813.50832.00+159.60+25.29%23933.84%
GOOGL230120C019600002021-07-23 11:18AM EDT1,960.00783.00806.00824.00+89.20+12.86%22033.72%
GOOGL230120C019800002021-04-09 3:56PM EDT1,980.00502.86550.50562.700.00-3290.00%
GOOGL230120C020000002021-07-23 12:18PM EDT2,000.00763.00775.00793.00+68.75+9.90%545133.35%
GOOGL230120C020500002021-07-22 12:29PM EDT2,050.00657.20736.50754.500.00-18932.85%
GOOGL230120C021000002021-07-23 12:18PM EDT2,100.00688.30699.50717.50+66.35+10.67%19432.44%
GOOGL230120C021500002021-07-14 3:37PM EDT2,150.00601.27663.50681.000.00-23132.01%
GOOGL230120C022000002021-07-23 11:30AM EDT2,200.00610.50628.50646.00+73.50+13.69%320331.65%
GOOGL230120C022500002021-07-19 11:26AM EDT2,250.00480.30594.00612.000.00-16431.30%
GOOGL230120C023000002021-07-23 10:23AM EDT2,300.00536.87561.00579.00+82.07+18.05%148230.96%
GOOGL230120C023500002021-07-23 12:47PM EDT2,350.00525.20529.00547.00+82.90+18.74%13830.64%
GOOGL230120C024000002021-07-23 3:57PM EDT2,400.00505.00498.50516.50+84.00+19.95%1040430.37%
GOOGL230120C024500002021-07-15 10:45AM EDT2,450.00398.00469.00487.000.00-11330.10%
GOOGL230120C025000002021-07-23 3:49PM EDT2,500.00449.25440.50450.00+69.95+18.44%1227029.13%
GOOGL230120C025500002021-07-23 9:55AM EDT2,550.00384.24413.50431.50+33.34+9.50%19829.61%
GOOGL230120C026000002021-07-23 9:42AM EDT2,600.00355.36387.50406.00+49.36+16.13%788429.43%
GOOGL230120C026500002021-07-23 3:42PM EDT2,650.00373.23362.50381.00+94.33+33.82%162429.20%
GOOGL230120C027000002021-07-23 3:02PM EDT2,700.00349.30338.50357.50+89.69+34.55%644629.02%
GOOGL230120C027500002021-07-23 3:02PM EDT2,750.00326.80316.10335.00+68.80+26.67%52828.84%
GOOGL230120C028000002021-07-23 11:46AM EDT2,800.00287.65295.00313.50+41.65+16.93%413628.66%
GOOGL230120C028500002021-06-18 2:28PM EDT2,850.00182.00218.00237.000.00-1724.16%
GOOGL230120C029000002021-07-23 3:57PM EDT2,900.00262.30255.50274.00+62.90+31.54%2911628.35%
GOOGL230120C029500002021-07-23 2:18PM EDT2,950.00248.60237.50255.50+100.40+67.75%41528.19%
GOOGL230120C030000002021-07-23 3:48PM EDT3,000.00228.93220.50238.50+44.53+24.15%619328.07%
GOOGL230120C030500002021-07-22 12:55PM EDT3,050.00169.00204.50222.500.00-1427.96%
GOOGL230120C031000002021-07-23 9:31AM EDT3,100.00170.16191.00207.00+28.36+20.00%103827.83%
GOOGL230120C031500002021-07-23 9:31AM EDT3,150.00157.18177.00193.00+28.88+22.51%10827.74%
GOOGL230120C032000002021-07-23 10:54AM EDT3,200.00160.00163.50179.50+37.34+30.44%115527.64%
GOOGL230120C032500002021-07-06 11:53AM EDT3,250.00111.90151.50167.000.00-11327.56%
GOOGL230120C033000002021-07-23 10:26AM EDT3,300.00132.52139.50155.50+45.26+51.87%12127.50%
GOOGL230120C033500002021-05-27 3:31PM EDT3,350.0077.7077.0085.000.00-71921.85%
GOOGL230120C034000002021-07-12 3:59PM EDT3,400.00101.52119.00135.000.00-1827.42%
GOOGL230120C034500002021-07-12 12:05PM EDT3,450.0081.80109.50125.500.00-6627.37%
GOOGL230120C035000002021-07-23 12:46PM EDT3,500.00102.10101.00108.30+17.40+20.54%128926.51%
GOOGL230120C035500002021-07-19 2:26PM EDT3,550.0068.5096.00106.000.00-24627.04%
GOOGL230120C036000002021-07-23 2:27PM EDT3,600.0092.9988.5098.50+22.28+31.51%34127.01%
GOOGL230120C037000002021-07-21 12:21PM EDT3,700.0058.3075.0085.000.00-74526.96%
GOOGL230120C038000002021-07-23 3:52PM EDT3,800.0067.9063.5073.50+17.30+34.19%3526.95%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230120P007200002021-07-23 10:35AM EDT720.002.581.053.30+0.50+24.04%4071147.60%
GOOGL230120P007400002021-07-20 10:22AM EDT740.004.260.009.600.00-256254.79%
GOOGL230120P007600002021-04-29 1:58PM EDT760.002.890.007.200.00-2723051.23%
GOOGL230120P007800002021-03-19 1:37PM EDT780.009.103.705.300.00-11047.91%
GOOGL230120P008000002021-07-15 11:48AM EDT800.002.900.006.000.00-51647.86%
GOOGL230120P008200002021-02-24 4:54PM EDT820.0011.504.0010.600.00-198551.48%
GOOGL230120P008400002021-02-25 1:49PM EDT840.0014.704.5011.400.00--051.14%
GOOGL230120P008600002021-02-24 4:39PM EDT860.0013.735.5012.300.00-30014750.85%
GOOGL230120P008800002021-04-19 2:10PM EDT880.006.704.807.300.00-1045.65%
GOOGL230120P009000002021-06-30 2:35PM EDT900.005.401.0010.000.00-121847.18%
GOOGL230120P009200002021-06-30 2:35PM EDT920.006.001.5010.000.00-32246.29%
GOOGL230120P009400002021-06-18 9:36AM EDT940.007.702.0011.000.00-2946.18%
GOOGL230120P009600002021-06-30 2:35PM EDT960.007.102.0011.000.00-111245.32%
GOOGL230120P009800002021-07-19 9:46AM EDT980.008.002.5011.500.00-12144.82%
GOOGL230120P010000002021-07-23 10:20AM EDT1,000.007.303.0012.00+0.01+0.14%4011044.33%
GOOGL230120P010200002021-06-30 2:35PM EDT1,020.008.703.5012.500.00-274043.83%
GOOGL230120P010400002021-05-03 1:52PM EDT1,040.0011.109.2013.700.00-4643.76%
GOOGL230120P010600002021-07-15 1:53PM EDT1,060.009.655.0014.000.00-244343.13%
GOOGL230120P010800002021-06-09 10:36AM EDT1,080.0013.505.0014.500.00-1642.62%
GOOGL230120P011000002021-07-12 1:13PM EDT1,100.0010.009.0015.800.00-141442.53%
GOOGL230120P011200002021-07-13 11:09AM EDT1,120.0012.756.5016.000.00-13941.86%
GOOGL230120P011400002021-07-16 1:16PM EDT1,140.0013.757.5017.000.00-172141.59%
GOOGL230120P011600002021-06-25 1:53PM EDT1,160.0014.258.0017.500.00-1641.06%
GOOGL230120P011800002021-06-25 1:53PM EDT1,180.0015.259.0018.500.00-1840.77%
GOOGL230120P012000002021-07-20 1:04PM EDT1,200.0016.009.6019.500.00-122540.46%
GOOGL230120P012200002021-07-01 3:15PM EDT1,220.0017.5810.5020.400.00-1740.10%
GOOGL230120P012400002021-05-27 3:54PM EDT1,240.0023.8014.6023.500.00-1540.59%
GOOGL230120P012600002021-07-22 3:09PM EDT1,260.0018.6512.5022.500.00-1739.47%
GOOGL230120P012800002021-07-22 3:09PM EDT1,280.0019.7513.5023.400.00-12039.08%
GOOGL230120P013000002021-07-23 3:43PM EDT1,300.0019.4014.5024.50-1.20-5.83%14338.76%
GOOGL230120P013200002021-06-09 10:36AM EDT1,320.0029.3017.5027.000.00-11738.90%
GOOGL230120P013400002021-07-07 10:35AM EDT1,340.0024.2617.0027.000.00-17238.19%
GOOGL230120P013600002021-06-29 11:28AM EDT1,360.0027.6518.0028.000.00-11937.80%
GOOGL230120P013800002021-07-23 2:15PM EDT1,380.0024.8719.5029.50-4.63-15.69%21037.57%
GOOGL230120P014000002021-07-23 2:54PM EDT1,400.0026.2320.5030.50-3.17-10.78%96437.17%
GOOGL230120P014100002021-07-23 2:54PM EDT1,410.0026.7721.5031.50-23.43-46.67%112337.12%
GOOGL230120P014200002021-07-16 3:11PM EDT1,420.0030.4022.0032.000.00-11236.91%
GOOGL230120P014300002021-07-06 11:13AM EDT1,430.0032.1423.0033.000.00-101636.85%
GOOGL230120P014500002021-05-04 9:33AM EDT1,450.0050.0041.2048.500.00-17240.06%
GOOGL230120P014600002021-04-06 11:00AM EDT1,460.0054.5346.2052.100.00-1140.51%
GOOGL230120P014700002021-04-06 11:00AM EDT1,470.0056.2447.8053.600.00-11840.47%
GOOGL230120P014800002021-04-28 12:50PM EDT1,480.0045.5843.1050.900.00-14139.50%
GOOGL230120P014900002021-04-28 9:30AM EDT1,490.0047.500.000.000.00-136.25%
GOOGL230120P015000002021-07-23 11:22AM EDT1,500.0034.7528.5034.10-4.25-10.90%121134.76%
GOOGL230120P015050002021-07-16 3:11PM EDT1,505.0038.4029.0039.000.00-4035.84%
GOOGL230120P015100002021-04-01 11:59AM EDT1,510.0076.7051.5061.500.00-4440.64%
GOOGL230120P015150002021-04-01 12:01PM EDT1,515.0078.1052.5062.500.00-4340.65%
GOOGL230120P015200002021-04-01 12:01PM EDT1,520.0079.3053.5063.500.00-4340.66%
GOOGL230120P015250002021-04-01 12:02PM EDT1,525.0080.2054.0064.000.00-2140.57%
GOOGL230120P015300002021-03-29 1:32PM EDT1,530.0096.8051.0061.000.00-10539.79%
GOOGL230120P015350002021-04-20 10:20AM EDT1,535.0063.1063.3066.400.00-2340.66%
GOOGL230120P015400002021-04-05 12:53PM EDT1,540.0068.6056.0066.000.00-11840.40%
GOOGL230120P015450002021-07-16 3:11PM EDT1,545.0042.7032.5042.500.00-4535.30%
GOOGL230120P015500002021-05-04 10:56AM EDT1,550.0068.7556.5062.000.00-11439.25%
GOOGL230120P015550002021-06-02 2:39PM EDT1,555.0059.2339.5049.000.00-1436.40%
GOOGL230120P015600002021-06-23 9:46AM EDT1,560.0049.8040.0041.700.00--134.62%
GOOGL230120P015650002021-06-22 3:15PM EDT1,565.0051.4038.6046.500.00-2735.52%
GOOGL230120P015700002021-06-22 2:55PM EDT1,570.0052.4043.2044.800.00-21934.97%
GOOGL230120P015750002021-04-23 1:31PM EDT1,575.0070.9567.0075.500.00-20540.85%
GOOGL230120P015800002021-07-16 3:11PM EDT1,580.0046.8036.0046.000.00-1934.90%
GOOGL230120P015850002021-04-05 1:29PM EDT1,585.0077.6064.0074.000.00-1540.20%
GOOGL230120P015900002021-05-21 2:34PM EDT1,590.0075.1059.0067.000.00-392138.74%
GOOGL230120P016000002021-07-23 10:20AM EDT1,600.0043.0038.0048.00-2.88-6.28%2018734.65%
GOOGL230120P016100002021-06-14 12:09PM EDT1,610.0060.4042.5049.100.00-2234.54%
GOOGL230120P016200002021-06-14 12:10PM EDT1,620.0062.0044.0050.400.00-21434.47%
GOOGL230120P016300002021-07-13 2:34PM EDT1,630.0051.3241.5051.500.00-11134.35%
GOOGL230120P016400002021-04-30 10:42AM EDT1,640.0081.7068.5076.000.00-1238.51%
GOOGL230120P016500002021-06-28 11:44AM EDT1,650.0063.0043.5053.500.00-23434.07%
GOOGL230120P016600002021-06-08 2:00PM EDT1,660.0074.0056.5066.500.00-44936.14%
GOOGL230120P016700002021-04-30 10:41AM EDT1,670.0088.0074.5082.000.00-11638.42%
GOOGL230120P016800002021-06-14 11:50AM EDT1,680.0071.5052.0062.000.00-11034.64%
GOOGL230120P016900002021-07-06 10:40AM EDT1,690.0062.2848.5058.500.00-1533.67%
GOOGL230120P017000002021-07-13 2:34PM EDT1,700.0059.0050.0060.000.00-17933.61%
GOOGL230120P017200002021-06-16 2:02PM EDT1,720.0081.0062.5072.000.00-11234.99%
GOOGL230120P017400002021-04-30 10:41AM EDT1,740.00104.3088.5096.500.00-11538.10%
GOOGL230120P017500002021-07-16 10:14AM EDT1,750.0071.6057.0067.000.00-112733.13%
GOOGL230120P017600002021-05-10 10:50AM EDT1,760.00112.2087.0097.000.00-21037.44%
GOOGL230120P017800002021-05-06 10:02AM EDT1,780.00116.8092.90100.500.00-1937.22%
GOOGL230120P018000002021-07-21 10:23AM EDT1,800.0079.5064.5074.500.00-58532.65%
GOOGL230120P018200002021-04-13 2:54PM EDT1,820.00137.80133.50149.500.00-1542.24%
GOOGL230120P018400002021-05-11 2:13PM EDT1,840.00133.85106.50110.600.00-4036.42%
GOOGL230120P018500002021-05-18 11:42AM EDT1,850.00135.72104.10115.500.00-12536.71%
GOOGL230120P018600002021-06-16 11:17AM EDT1,860.00110.0587.5097.000.00-2733.86%
GOOGL230120P018800002021-06-16 12:10PM EDT1,880.00119.8091.5098.100.00-11233.32%
GOOGL230120P019000002021-07-23 3:25PM EDT1,900.0085.1081.5091.50-12.90-13.16%426231.74%
GOOGL230120P019200002021-07-22 9:38AM EDT1,920.00100.5085.5095.500.00-15331.59%
GOOGL230120P019400002021-07-23 11:33AM EDT1,940.0095.7089.0096.30-79.70-45.44%11431.02%
GOOGL230120P019500002021-07-07 12:24PM EDT1,950.00112.9091.0098.300.00-12830.94%
GOOGL230120P019600002021-06-04 3:55PM EDT1,960.00143.75109.00124.000.00-11733.79%
GOOGL230120P019800002021-07-22 3:36PM EDT1,980.00113.1097.50104.40-30.70-21.35%23030.70%
GOOGL230120P020000002021-07-12 2:24PM EDT2,000.00115.15100.10108.600.00-513830.53%
GOOGL230120P020500002021-07-14 9:32AM EDT2,050.00128.07128.90132.100.00-37031.54%
GOOGL230120P021000002021-07-13 2:50PM EDT2,100.00148.50122.50133.600.00-22429.94%
GOOGL230120P021500002021-07-23 11:33AM EDT2,150.00146.50136.00151.50-25.50-14.83%13330.08%
GOOGL230120P022000002021-07-23 3:32PM EDT2,200.00158.00150.00166.00-42.90-21.35%214929.74%
GOOGL230120P022500002021-07-23 2:40PM EDT2,250.00173.00165.50181.50-31.00-15.20%12329.42%
GOOGL230120P023000002021-07-23 10:52AM EDT2,300.00196.13182.00196.30-8.92-4.35%213628.95%
GOOGL230120P023500002021-07-23 11:14AM EDT2,350.00215.86199.50215.50-34.14-13.66%308728.79%
GOOGL230120P024000002021-07-23 11:14AM EDT2,400.00235.36216.50234.50-15.14-6.04%3220228.53%
GOOGL230120P024500002021-07-16 2:24PM EDT2,450.00286.80236.50254.500.00-44928.26%
GOOGL230120P025000002021-07-23 12:42PM EDT2,500.00271.90257.50275.50-24.13-8.15%63828.00%
GOOGL230120P025500002021-07-23 10:45AM EDT2,550.00296.76279.50298.00-24.34-7.58%51627.77%
GOOGL230120P026000002021-07-22 3:31PM EDT2,600.00347.20303.00322.000.00-139627.57%
GOOGL230120P027000002021-07-23 3:35PM EDT2,700.00365.80353.50372.50-98.80-21.27%2227.13%
GOOGL230120P027500002021-06-15 1:57PM EDT2,750.00511.70434.00451.800.00-172830.97%
GOOGL230120P028000002021-06-25 3:32PM EDT2,800.00472.51409.00428.000.00-1526.75%
GOOGL230120P028500002021-07-13 12:36PM EDT2,850.00505.00438.50457.500.00-11026.57%
GOOGL230120P029000002021-05-21 9:30AM EDT2,900.00702.40624.00638.000.00-1237.99%
GOOGL230120P029500002021-06-25 3:16PM EDT2,950.00637.10501.00519.500.00-4426.22%
GOOGL230120P030000002021-07-14 10:21AM EDT3,000.00613.50533.50552.000.00-34826.04%
GOOGL230120P030500002021-07-23 1:06PM EDT3,050.00582.20567.50585.50-75.40-11.47%1425.87%
GOOGL230120P031000002021-07-23 1:06PM EDT3,100.00617.15602.50620.50+617.15-1025.75%
GOOGL230120P031500002021-07-22 10:32AM EDT3,150.00710.80638.00656.000.00--225.59%
GOOGL230120P032500002021-06-18 9:57AM EDT3,250.00904.50797.00815.500.00-1132.45%
GOOGL230120P033000002021-06-18 1:20PM EDT3,300.00942.40838.00856.000.00-3432.63%
GOOGL230120P033500002021-06-17 12:43PM EDT3,350.00979.70879.00897.500.00--232.86%
GOOGL230120P034000002021-06-21 3:54PM EDT3,400.001,013.10910.00928.500.00-4632.16%
GOOGL230120P035000002021-04-07 2:35PM EDT3,500.001,284.181,174.001,192.000.00-1447.14%
GOOGL230120P035500002021-06-17 12:40PM EDT3,550.001,159.001,051.001,070.000.00--233.93%