U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
96.94-2.43 (-2.45%)
Al cierre: 04:00PM EST
97.25 +0.31 (+0.32%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230915C000450002023-01-27 10:35AM EST45.0055.5052.9554.000.00-1672.41%
GOOGL230915C000500002023-01-25 12:45PM EST50.0046.3148.2549.200.00-131566.60%
GOOGL230915C000520002023-01-27 3:42PM EST52.0050.0046.4547.350.00-21,89565.06%
GOOGL230915C000530002022-11-15 11:45AM EST53.0049.9040.1540.550.00-11,6520.00%
GOOGL230915C000540002022-11-15 9:30AM EST54.0047.900.000.000.00-15170.00%
GOOGL230915C000550002022-12-29 10:35AM EST55.0035.7545.9047.250.00-321880.71%
GOOGL230915C000560002022-11-15 9:30AM EST56.0045.700.000.000.00-1870.00%
GOOGL230915C000570002022-09-23 11:37AM EST57.0044.4047.1048.700.00-14097.28%
GOOGL230915C000575002022-12-01 10:27AM EST57.5046.3633.7035.000.00-2660.00%
GOOGL230915C000580002022-09-02 10:07AM EST58.0055.8840.0044.500.00-122166.16%
GOOGL230915C000590002022-11-01 2:36PM EST59.0036.0645.0545.800.00-25390.23%
GOOGL230915C000600002023-01-25 12:26PM EST60.0037.0038.9540.000.00-120857.35%
GOOGL230915C000610002022-10-28 2:01PM EST61.0039.6140.1541.100.00-22070.02%
GOOGL230915C000620002023-01-17 1:40PM EST62.0032.7037.5538.650.00-26658.69%
GOOGL230915C000625002022-10-13 12:32PM EST62.5041.3837.7039.150.00-14563.20%
GOOGL230915C000630002022-10-28 2:03PM EST63.0038.1338.3039.250.00-223267.46%
GOOGL230915C000640002023-01-23 2:23PM EST64.0038.3035.7536.800.00-367256.75%
GOOGL230915C000650002023-01-20 9:55AM EST65.0035.5134.9035.850.00-121855.85%
GOOGL230915C000660002022-12-15 11:03AM EST66.0030.0529.6531.000.00-64621.49%
GOOGL230915C000670002023-01-09 10:09AM EST67.0027.0032.8534.150.00-24353.59%
GOOGL230915C000675002022-11-30 9:57AM EST67.5033.1624.7525.050.00-10270.00%
GOOGL230915C000680002022-11-23 1:05PM EST68.0034.2725.8026.700.00-2250.00%
GOOGL230915C000690002023-01-03 9:41AM EST69.0027.0031.1032.450.00-16152.17%
GOOGL230915C000700002023-01-30 3:54PM EST70.0030.9230.3531.65-1.30-4.03%188851.90%
GOOGL230915C000710002023-01-06 2:54PM EST71.0021.7529.2530.100.00-26150.94%
GOOGL230915C000720002023-01-17 10:24AM EST72.0024.0528.6029.250.00-34550.23%
GOOGL230915C000725002023-01-27 2:18PM EST72.5031.7227.8029.350.00-16052.49%
GOOGL230915C000730002023-01-19 3:22PM EST73.0024.8927.7030.500.00-24152.94%
GOOGL230915C000740002023-01-26 12:13PM EST74.0027.4026.6527.550.00-36048.74%
GOOGL230915C000750002023-01-27 2:54PM EST75.0029.0025.7526.800.00-34948.45%
GOOGL230915C000760002022-11-23 12:17PM EST76.0028.2720.2520.700.00-2220.00%
GOOGL230915C000770002023-01-30 10:51AM EST77.0024.7324.5025.15+0.20+0.82%16647.07%
GOOGL230915C000775002022-12-28 2:37PM EST77.5017.1925.9527.000.00-16254.31%
GOOGL230915C000780002023-01-13 3:18PM EST78.0020.2023.9524.300.00-32946.24%
GOOGL230915C000790002023-01-23 1:31PM EST79.0026.0022.5523.500.00-33545.61%
GOOGL230915C000800002023-01-30 10:27AM EST80.0022.5122.4022.70+1.41+6.68%526844.95%
GOOGL230915C000810002023-01-25 10:18AM EST81.0021.7821.6022.10+2.23+11.41%17145.09%
GOOGL230915C000820002023-01-25 11:15AM EST82.0018.8720.7521.200.00-110343.96%
GOOGL230915C000825002023-01-23 1:30PM EST82.5023.2019.7520.800.00-246743.60%
GOOGL230915C000830002023-01-30 12:33PM EST83.0020.5919.8020.40-2.36-10.28%26443.23%
GOOGL230915C000840002023-01-23 10:51AM EST84.0019.5418.6520.45-1.91-8.90%18745.76%
GOOGL230915C000850002023-01-27 12:05PM EST85.0020.2818.6518.900.00-239442.07%
GOOGL230915C000860002023-01-19 10:04AM EST86.0014.2017.6018.200.00-132841.63%
GOOGL230915C000870002023-01-26 10:06AM EST87.0016.6917.2017.500.00-232641.16%
GOOGL230915C000875002023-01-20 3:01PM EST87.5018.0016.8517.200.00-220641.09%
GOOGL230915C000880002023-01-20 9:42AM EST88.0016.4015.8016.800.00-320340.65%
GOOGL230915C000890002023-01-30 1:56PM EST89.0016.2015.6016.10+2.02+14.25%322740.11%
GOOGL230915C000900002023-01-30 3:29PM EST90.0015.3415.1515.45-1.74-10.19%11,11439.71%
GOOGL230915C000910002023-01-27 11:03AM EST91.0015.5014.5014.800.00-234939.27%
GOOGL230915C000920002023-01-27 2:06PM EST92.0016.0513.6514.150.00-126638.79%
GOOGL230915C000925002023-01-30 12:26PM EST92.5013.9013.2513.90+1.71+14.03%123838.80%
GOOGL230915C000930002023-01-26 11:21AM EST93.0012.5013.0513.500.00-136038.28%
GOOGL230915C000940002023-01-30 10:34AM EST94.0012.9012.6512.95+1.25+10.73%129038.07%
GOOGL230915C000950002023-01-30 10:22AM EST95.0012.6111.8012.25-1.54-10.88%290137.32%
GOOGL230915C000960002023-01-27 9:55AM EST96.0012.5111.4511.800.00-142837.35%
GOOGL230915C000970002023-01-30 3:39PM EST97.0011.2010.9011.45-1.50-11.81%544637.68%
GOOGL230915C000975002023-01-30 3:19PM EST97.5010.6010.6010.90-1.50-12.40%332236.59%
GOOGL230915C000980002023-01-30 10:36AM EST98.0010.5110.1510.55-1.49-12.42%228436.14%
GOOGL230915C000990002023-01-30 10:04AM EST99.0010.009.8010.05-0.05-0.50%369035.88%
GOOGL230915C001000002023-01-30 3:53PM EST100.009.479.309.50-1.68-15.07%2386,62935.42%
GOOGL230915C001025002023-01-30 2:16PM EST102.508.307.758.25-1.35-13.99%441,12934.47%
GOOGL230915C001050002023-01-30 3:57PM EST105.007.056.957.15-1.30-15.57%141,73933.72%
GOOGL230915C001075002023-01-30 1:34PM EST107.506.255.956.15-1.10-14.97%758433.01%
GOOGL230915C001100002023-01-30 12:33PM EST110.005.335.055.25-0.78-12.77%2582,69432.36%
GOOGL230915C001125002023-01-30 3:23PM EST112.504.404.304.45-0.95-17.76%1601,49031.75%
GOOGL230915C001150002023-01-30 2:57PM EST115.003.723.603.80-0.82-18.06%485,29531.38%
GOOGL230915C001175002023-01-30 3:13PM EST117.503.153.003.20-0.60-16.00%261,55830.95%
GOOGL230915C001200002023-01-30 3:49PM EST120.002.642.553.05-0.61-18.77%5433,40732.13%
GOOGL230915C001225002023-01-30 1:21PM EST122.502.282.132.32-0.42-15.56%131,77030.58%
GOOGL230915C001250002023-01-30 2:57PM EST125.001.811.782.40-0.49-21.30%1147,25632.54%
GOOGL230915C001275002023-01-30 11:45AM EST127.501.551.481.58-0.18-10.40%111,50529.82%
GOOGL230915C001300002023-01-30 2:15PM EST130.001.311.241.33-0.22-14.38%342,37029.71%
GOOGL230915C001325002023-01-30 10:25AM EST132.501.121.051.53-0.04-3.45%448432.26%
GOOGL230915C001350002023-01-30 2:57PM EST135.000.900.881.33-0.19-17.43%31,53832.30%
GOOGL230915C001375002023-01-30 3:04PM EST137.500.780.750.82-0.15-16.13%121,52629.79%
GOOGL230915C001400002023-01-30 2:45PM EST140.000.670.620.75-0.16-19.28%631,54730.29%
GOOGL230915C001425002023-01-30 2:54PM EST142.500.550.550.66-0.09-14.06%51,02730.52%
GOOGL230915C001450002023-01-30 10:57AM EST145.000.500.470.58-0.09-15.25%21,96430.73%
GOOGL230915C001475002023-01-30 9:33AM EST147.500.460.410.47-0.11-19.30%194130.45%
GOOGL230915C001500002023-01-30 3:55PM EST150.000.390.360.42-0.05-11.36%4419,39330.74%
GOOGL230915C001525002023-01-23 11:38AM EST152.500.470.320.420.00-556231.64%
GOOGL230915C001550002023-01-30 11:41AM EST155.000.310.280.34-0.03-8.82%136531.37%
GOOGL230915C001575002022-12-30 2:27PM EST157.500.340.260.310.00-51,45431.71%
GOOGL230915C001600002023-01-27 3:14PM EST160.000.260.230.330.00-1043,84132.86%
GOOGL230915C001625002023-01-20 2:50PM EST162.500.290.210.250.00-1011032.23%
GOOGL230915C001650002023-01-27 2:44PM EST165.000.210.190.230.00-11,08932.57%
GOOGL230915C001675002023-01-30 9:49AM EST167.500.200.170.21-0.04-16.67%580932.86%
GOOGL230915C001700002023-01-30 11:13AM EST170.000.170.160.20-0.01-5.56%41,51333.35%
GOOGL230915C001750002023-01-20 11:29AM EST175.000.190.140.170.00-607,40333.99%
GOOGL230915C001800002023-01-30 3:32PM EST180.000.140.110.21+0.04+40.00%6611,45336.38%
GOOGL230915C001850002023-01-30 2:43PM EST185.000.100.100.130.00-4036435.35%
GOOGL230915C001900002023-01-25 10:19AM EST190.000.080.090.110.00-86035.74%
GOOGL230915C001950002023-01-11 10:01AM EST195.000.100.070.110.00-17136.91%
GOOGL230915C002000002023-01-25 2:57PM EST200.000.040.060.090.00-1033737.11%
GOOGL230915C002050002023-01-26 1:36PM EST205.000.050.050.080.00-16937.70%
GOOGL230915C002100002023-01-05 9:34AM EST210.000.100.030.070.00-214538.18%
GOOGL230915C002150002023-01-24 12:30PM EST215.000.050.040.070.00-10014339.16%
GOOGL230915C002200002023-01-30 9:47AM EST220.000.060.020.06-0.01-14.29%18439.45%
GOOGL230915C002250002023-01-30 12:28PM EST225.000.050.020.06+0.01+25.00%22,02140.33%
GOOGL230915C010400002022-07-07 9:26AM EST1,040.001,344.980.000.000.00-141750.00%
GOOGL230915C010600002022-07-08 8:51AM EST1,060.001,343.200.000.000.00-21650.00%
GOOGL230915C010800002022-07-07 9:08AM EST1,080.001,302.050.000.000.00--1850.00%
GOOGL230915C011000002022-07-06 11:46AM EST1,100.001,236.150.000.000.00-16750.00%
GOOGL230915C011200002022-07-06 11:38AM EST1,120.001,220.100.000.000.00--350.00%
GOOGL230915C011400002022-07-06 11:57AM EST1,140.001,201.690.000.000.00--150.00%
GOOGL230915C011500002022-07-06 11:57AM EST1,150.001,191.750.000.000.00--250.00%
GOOGL230915C011600002022-07-06 11:12AM EST1,160.001,175.560.000.000.00--150.00%
GOOGL230915C011800002022-07-06 11:12AM EST1,180.001,157.490.000.000.00--250.00%
GOOGL230915C012000002022-07-06 11:11AM EST1,200.001,139.470.000.000.00-2450.00%
GOOGL230915C012200002022-07-07 8:50AM EST1,220.001,181.500.000.000.00--150.00%
GOOGL230915C012400002022-07-06 11:30AM EST1,240.001,113.320.000.000.00--150.00%
GOOGL230915C012500002022-07-06 11:28AM EST1,250.001,101.340.000.000.00--250.00%
GOOGL230915C012600002022-07-07 8:48AM EST1,260.001,146.250.000.000.00--150.00%
GOOGL230915C012800002022-07-07 8:47AM EST1,280.001,126.830.000.000.00--150.00%
GOOGL230915C013000002022-07-06 2:44PM EST1,300.001,090.960.000.000.00-4250.00%
GOOGL230915C013200002022-07-07 9:05AM EST1,320.001,091.670.000.000.00--250.00%
GOOGL230915C013400002022-07-07 8:51AM EST1,340.001,076.840.000.000.00--150.00%
GOOGL230915C013500002022-07-06 11:18AM EST1,350.001,014.300.000.000.00--150.00%
GOOGL230915C013600002022-07-06 11:19AM EST1,360.001,005.970.000.000.00--150.00%
GOOGL230915C013800002022-07-06 11:20AM EST1,380.00989.180.000.000.00-2250.00%
GOOGL230915C014000002022-07-06 11:34AM EST1,400.00973.990.000.000.00--250.00%
GOOGL230915C014200002022-07-06 11:56AM EST1,420.00958.810.000.000.00--350.00%
GOOGL230915C014400002022-07-06 11:22AM EST1,440.00938.100.000.000.00-2250.00%
GOOGL230915C014500002022-07-06 11:25AM EST1,450.00928.250.000.000.00-4350.00%
GOOGL230915C014600002022-07-06 11:42AM EST1,460.00927.600.000.000.00--250.00%
GOOGL230915C014800002022-07-06 11:32AM EST1,480.00908.050.000.000.00--250.00%
GOOGL230915C015000002022-06-27 11:19AM EST1,500.00945.700.000.000.00--150.00%
GOOGL230915C015200002022-07-06 11:37AM EST1,520.00880.110.000.000.00--150.00%
GOOGL230915C015400002022-07-06 11:38AM EST1,540.00863.350.000.000.00-4350.00%
GOOGL230915C015500002022-07-06 11:41AM EST1,550.00852.100.000.000.00-4350.00%
GOOGL230915C015600002022-07-06 11:43AM EST1,560.00847.080.000.000.00--150.00%
GOOGL230915C015800002022-07-06 11:45AM EST1,580.00830.350.000.000.00--150.00%
GOOGL230915C016000002022-07-06 11:46AM EST1,600.00814.550.000.000.00--250.00%
GOOGL230915C016200002022-07-06 12:45PM EST1,620.00800.100.000.000.00--150.00%
GOOGL230915C016400002022-07-06 12:45PM EST1,640.00784.700.000.000.00--250.00%
GOOGL230915C016500002022-07-06 11:48AM EST1,650.00776.000.000.000.00--150.00%
GOOGL230915C016600002022-06-06 2:39PM EST1,660.00818.77777.50795.500.00--10.00%
GOOGL230915C016800002022-06-06 2:41PM EST1,680.00803.27762.00780.000.00--20.00%
GOOGL230915C017000002022-06-07 11:13AM EST1,700.00786.59804.10822.700.00-490.00%
GOOGL230915C017200002022-06-07 10:57AM EST1,720.00774.92789.00807.000.00--30.00%
GOOGL230915C017400002022-06-07 10:51AM EST1,740.00758.51774.00792.300.00--50.00%
GOOGL230915C017500002022-06-07 10:51AM EST1,750.00750.41766.50784.500.00--80.00%
GOOGL230915C017600002022-06-07 11:46AM EST1,760.00747.26758.50776.000.00-10100.00%
GOOGL230915C017800002022-06-10 10:17AM EST1,780.00636.31771.00789.000.00-2110.00%
GOOGL230915C018000002022-06-10 10:16AM EST1,800.00621.47757.00773.500.00-2120.00%
GOOGL230915C018200002022-07-06 1:36PM EST1,820.00657.940.000.000.00-21550.00%
GOOGL230915C018400002022-06-13 12:49PM EST1,840.00560.31607.20624.500.00-2160.00%
GOOGL230915C018500002022-06-13 12:51PM EST1,850.00552.88599.20616.500.00-6130.00%
GOOGL230915C018600002022-06-13 12:51PM EST1,860.00548.29590.00607.000.00-4140.00%
GOOGL230915C018800002022-06-14 8:54AM EST1,880.00519.42549.50567.500.00-2110.00%
GOOGL230915C019000002022-07-13 9:04AM EST1,900.00580.300.000.000.00-11250.00%
GOOGL230915C019200002022-06-07 8:54AM EST1,920.00625.34642.10661.000.00--80.00%
GOOGL230915C019400002022-06-06 2:14PM EST1,940.00621.28576.00594.000.00--70.00%
GOOGL230915C019500002022-07-12 9:23AM EST1,950.00585.110.000.000.00-1850.00%
GOOGL230915C019600002022-06-06 2:53PM EST1,960.00607.60562.50581.500.00-860.00%
GOOGL230915C019800002022-06-21 10:14AM EST1,980.00526.650.000.000.00-2650.00%
GOOGL230915C020000002022-07-11 10:18AM EST2,000.00584.110.000.000.00-111050.00%
GOOGL230915C020500002022-06-21 10:13AM EST2,050.00483.270.000.000.00-1450.00%
GOOGL230915C021000002022-07-14 9:24AM EST2,100.00408.430.000.000.00-1450.00%
GOOGL230915C021500002022-07-14 10:14AM EST2,150.00395.230.000.000.00-11750.00%
GOOGL230915C022000002022-07-15 12:12PM EST2,200.00383.550.000.000.00-12750.00%
GOOGL230915C022500002022-07-11 2:10PM EST2,250.00415.990.000.000.00-33150.00%
GOOGL230915C023000002022-07-14 10:14AM EST2,300.00322.230.000.000.00-15950.00%
GOOGL230915C023500002022-07-14 9:24AM EST2,350.00287.430.000.000.00-14150.00%
GOOGL230915C024000002022-07-07 12:39PM EST2,400.00367.790.000.000.00-14350.00%
GOOGL230915C024500002022-06-21 10:14AM EST2,450.00281.460.000.000.00-23050.00%
GOOGL230915C025000002022-07-13 10:03AM EST2,500.00270.000.000.000.00-12050.00%
GOOGL230915C025500002022-07-15 12:57PM EST2,550.00231.000.000.000.00-21050.00%
GOOGL230915C026000002022-07-15 1:22PM EST2,600.00217.000.000.000.00-21150.00%
GOOGL230915C026500002022-06-23 10:21AM EST2,650.00205.670.000.000.00-2450.00%
GOOGL230915C027000002022-06-28 9:34AM EST2,700.00199.800.000.000.00-1950.00%
GOOGL230915C027500002022-06-22 11:20AM EST2,750.00182.160.000.000.00-2650.00%
GOOGL230915C028000002022-06-27 8:45AM EST2,800.00195.800.000.000.00-1850.00%
GOOGL230915C028500002022-06-23 9:49AM EST2,850.00150.500.000.000.00--1250.00%
GOOGL230915C029000002022-06-22 12:25PM EST2,900.00146.400.000.000.00-8650.00%
GOOGL230915C029500002022-07-14 9:20AM EST2,950.00107.890.000.000.00-22350.00%
GOOGL230915C030000002022-07-12 9:40AM EST3,000.00133.830.000.000.00-22050.00%
GOOGL230915C030500002022-06-07 1:51PM EST3,050.00136.25143.80155.000.00-1060.00%
GOOGL230915C031000002022-06-10 1:21PM EST3,100.00102.93132.20145.800.00-140.00%
GOOGL230915C031500002022-07-15 1:38PM EST3,150.0083.000.000.000.00-1650.00%
GOOGL230915C032000002022-06-08 11:40AM EST3,200.00107.05113.60125.500.00--210.00%
GOOGL230915C032500002022-06-07 12:43PM EST3,250.0098.83102.00110.000.00--30.00%
GOOGL230915C033000002022-07-15 11:57AM EST3,300.0065.090.000.000.00-2850.00%
GOOGL230915C033500002022-07-15 11:57AM EST3,350.0060.010.000.000.00-21150.00%
GOOGL230915C034000002022-07-14 12:06PM EST3,400.0051.640.000.000.00-2650.00%
GOOGL230915C035000002022-07-13 1:00PM EST3,500.0052.500.000.000.00-13750.00%
Ponepor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230915P000075002023-01-26 9:55AM EST7.500.010.000.010.00-1201103.13%
GOOGL230915P000100002023-01-23 12:45PM EST10.000.010.000.010.00-10020090.63%
GOOGL230915P000125002023-01-26 9:55AM EST12.500.010.000.070.00--9798.83%
GOOGL230915P000150002023-01-23 2:47PM EST15.000.010.000.070.00--11689.84%
GOOGL230915P000250002023-01-25 12:35PM EST25.000.030.000.040.00--1061.72%
GOOGL230915P000300002023-01-24 2:08PM EST30.000.030.010.050.00-162656.25%
GOOGL230915P000350002023-01-30 1:02PM EST35.000.060.050.06+0.01+20.00%150552.54%
GOOGL230915P000400002023-01-30 9:32AM EST40.000.100.100.11+0.01+11.11%16550.00%
GOOGL230915P000450002023-01-25 11:35AM EST45.000.210.170.200.00-12,24148.15%
GOOGL230915P000500002023-01-30 11:11AM EST50.000.280.290.32+0.05+21.74%31,06345.56%
GOOGL230915P000520002023-01-27 10:03AM EST52.000.290.350.390.00-49,81844.73%
GOOGL230915P000530002023-01-30 1:54PM EST53.000.390.390.43-0.10-20.41%111,63144.36%
GOOGL230915P000540002023-01-20 11:26AM EST54.000.460.430.470.00-15,50143.92%
GOOGL230915P000550002023-01-30 1:08PM EST55.000.480.470.51+0.11+29.73%13,60443.43%
GOOGL230915P000560002023-01-27 9:43AM EST56.000.440.510.560.00-125143.07%
GOOGL230915P000570002023-01-30 2:34PM EST57.000.560.560.61+0.02+3.70%11,74742.65%
GOOGL230915P000575002023-01-27 11:08AM EST57.500.500.580.630.00-4114442.33%
GOOGL230915P000580002023-01-17 2:44PM EST58.000.850.610.660.00-361842.19%
GOOGL230915P000590002023-01-27 2:11PM EST59.000.530.660.720.00-12467641.80%
GOOGL230915P000600002023-01-30 3:33PM EST60.000.750.720.78+0.17+29.31%5793641.38%
GOOGL230915P000610002023-01-27 1:38PM EST61.000.620.780.840.00-1243440.92%
GOOGL230915P000620002023-01-25 11:40AM EST62.001.000.850.910.00-102,64440.52%
GOOGL230915P000625002023-01-20 3:55PM EST62.500.870.890.950.00-121,60440.36%
GOOGL230915P000630002023-01-26 3:26PM EST63.000.860.920.980.00-221,86140.06%
GOOGL230915P000640002023-01-27 10:58AM EST64.000.861.001.060.00-1663639.70%
GOOGL230915P000650002023-01-30 3:09PM EST65.001.101.071.14+0.20+22.22%508,38739.26%
GOOGL230915P000660002023-01-27 11:10AM EST66.001.011.171.230.00-293938.88%
GOOGL230915P000670002023-01-27 12:29PM EST67.001.021.261.330.00-167838.54%
GOOGL230915P000675002023-01-27 12:02PM EST67.501.061.301.380.00-61,21438.34%
GOOGL230915P000680002023-01-27 10:11AM EST68.001.091.361.430.00-216738.14%
GOOGL230915P000690002023-01-27 11:05AM EST69.001.251.461.530.00-21,20937.71%
GOOGL230915P000700002023-01-30 10:32AM EST70.001.541.571.64+0.26+20.31%123,49237.31%
GOOGL230915P000710002023-01-27 11:10AM EST71.001.471.691.760.00-859536.93%
GOOGL230915P000720002023-01-26 12:13PM EST72.001.791.811.890.00-1645936.57%
GOOGL230915P000725002023-01-30 3:29PM EST72.501.931.871.95+0.07+3.76%154736.34%
GOOGL230915P000730002023-01-26 12:13PM EST73.001.921.942.020.00-2148836.17%
GOOGL230915P000740002023-01-30 10:13AM EST74.001.972.082.16+0.05+2.60%421,18135.79%
GOOGL230915P000750002023-01-30 1:17PM EST75.002.202.232.31+0.25+12.82%43,40735.42%
GOOGL230915P000760002023-01-26 3:30PM EST76.002.242.382.470.00-631,36635.06%
GOOGL230915P000770002023-01-30 3:12PM EST77.002.582.552.67+0.18+7.50%92,11634.86%
GOOGL230915P000775002023-01-30 3:22PM EST77.502.682.632.72+0.20+8.06%1901,73434.49%
GOOGL230915P000780002023-01-30 3:12PM EST78.002.752.722.81+0.15+5.77%5739934.31%
GOOGL230915P000790002023-01-30 12:37PM EST79.002.882.903.05+0.01+0.35%2731,64734.22%
GOOGL230915P000800002023-01-30 1:51PM EST80.003.053.053.20+0.45+17.31%36,97233.63%
GOOGL230915P000810002023-01-26 1:34PM EST81.003.253.253.400.00-551833.24%
GOOGL230915P000820002023-01-30 2:41PM EST82.003.503.503.65+0.56+19.05%269033.03%
GOOGL230915P000825002023-01-27 1:35PM EST82.503.003.603.750.00-196132.79%
GOOGL230915P000830002023-01-27 9:39AM EST83.003.303.103.850.00-181432.54%
GOOGL230915P000840002023-01-26 12:11PM EST84.003.953.954.100.00-2160732.23%
GOOGL230915P000850002023-01-30 2:33PM EST85.004.204.204.35+0.75+21.74%77,19931.87%
GOOGL230915P000860002023-01-30 9:55AM EST86.004.354.454.60+0.58+15.38%197031.46%
GOOGL230915P000870002023-01-30 1:48PM EST87.004.704.705.40+0.15+3.30%746833.10%
GOOGL230915P000875002023-01-27 9:32AM EST87.504.404.855.000.00-541,38130.85%
GOOGL230915P000880002023-01-30 3:44PM EST88.005.055.005.15+0.85+20.24%2979730.69%
GOOGL230915P000890002023-01-27 10:09AM EST89.004.605.307.750.00-171938.65%
GOOGL230915P000900002023-01-30 1:29PM EST90.005.505.605.80+0.70+14.58%1,0259,19930.09%
GOOGL230915P000910002023-01-27 10:27AM EST91.005.305.956.100.00-51,13029.62%
GOOGL230915P000920002023-01-26 3:55PM EST92.006.055.656.450.00-171,09129.28%
GOOGL230915P000925002023-01-30 10:36AM EST92.506.566.456.65+1.01+18.20%839629.18%
GOOGL230915P000930002023-01-30 9:35AM EST93.006.656.656.80+0.85+14.66%669528.89%
GOOGL230915P000940002023-01-30 10:16AM EST94.006.907.007.20+0.89+14.81%41,89428.61%
GOOGL230915P000950002023-01-27 3:37PM EST95.006.326.807.550.00-3313,44628.11%
GOOGL230915P000960002023-01-27 2:47PM EST96.006.727.808.000.00-668627.89%
GOOGL230915P000970002023-01-26 3:59PM EST97.007.907.608.400.00-3379627.44%
GOOGL230915P000975002023-01-26 12:32PM EST97.508.558.458.650.00-1631,27227.36%
GOOGL230915P000980002023-01-26 12:18PM EST98.008.828.108.850.00-438327.10%
GOOGL230915P000990002023-01-27 12:40PM EST99.008.959.159.30+1.00+12.58%13,37626.70%
GOOGL230915P001000002023-01-27 3:00PM EST100.008.299.009.800.00-83,27226.40%
GOOGL230915P001025002023-01-27 10:40AM EST102.509.8010.5511.100.00-141,15525.56%
GOOGL230915P001050002023-01-27 1:49PM EST105.0010.7512.2512.550.00-313,10224.79%
GOOGL230915P001075002023-01-30 10:16AM EST107.5013.6213.5014.15+1.46+12.01%42,18024.13%
GOOGL230915P001100002023-01-30 3:55PM EST110.0015.7515.3016.000.00-51,82623.96%
GOOGL230915P001125002023-01-30 3:49PM EST112.5017.5517.0518.15-0.95-5.14%560124.65%
GOOGL230915P001150002023-01-30 10:23AM EST115.0019.0018.9019.60+1.96+11.50%61,17221.85%
GOOGL230915P001175002023-01-30 3:25PM EST117.5021.6021.2021.95+2.55+13.39%4354422.77%
GOOGL230915P001200002023-01-30 3:55PM EST120.0023.7523.0524.05+2.65+12.56%131,81922.03%
GOOGL230915P001225002023-01-30 9:55AM EST122.5025.2025.6026.50+1.45+6.11%26692323.16%
GOOGL230915P001250002023-01-30 9:30AM EST125.0026.4528.0028.55-11.46-30.23%20021.01%
GOOGL230915P001275002023-01-06 2:14PM EST127.5041.0030.3531.150.00-2023.15%
GOOGL230915P001300002022-12-23 3:30PM EST130.0040.8531.4532.450.00-1000.00%
GOOGL230915P001325002022-12-21 3:37PM EST132.5042.8034.1035.100.00-14000.00%
GOOGL230915P001350002022-12-29 11:16AM EST135.0046.9035.1036.000.00-3600.00%
GOOGL230915P001375002022-12-29 11:02AM EST137.5049.1537.7538.650.00-2000.00%
GOOGL230915P001400002022-12-20 12:34PM EST140.0051.6546.6547.300.00-19049.68%
GOOGL230915P001425002022-10-26 2:07PM EST142.5047.3844.5045.600.00-213020.22%
GOOGL230915P001450002022-10-26 2:10PM EST145.0049.3547.0048.050.00-12006.25%
GOOGL230915P001475002022-10-26 2:10PM EST147.5051.7049.5050.600.00-116021.78%
GOOGL230915P001500002022-12-30 12:06PM EST150.0062.7050.1551.050.00-400.00%
GOOGL230915P001525002022-09-21 2:43PM EST152.5053.4050.7551.900.00-15000.00%
GOOGL230915P001550002022-12-12 9:55AM EST155.0061.6562.9564.150.00-1062.76%
GOOGL230915P001575002022-09-14 2:24PM EST157.5053.7060.0061.350.00-60037.77%
GOOGL230915P001600002023-01-30 10:59AM EST160.0062.8562.7063.50+1.34+2.18%3034.67%
GOOGL230915P001625002022-08-14 11:03PM EST162.5046.6744.0064.000.00---0.00%
GOOGL230915P001650002022-11-21 11:10AM EST165.0068.2074.8576.150.00-2075.32%
GOOGL230915P001675002022-10-07 11:57AM EST167.5068.5580.2081.700.00-4087.51%
GOOGL230915P001700002022-10-28 11:35AM EST170.0075.1971.9573.100.00-4028.03%
GOOGL230915P001750002022-11-07 9:32AM EST175.0085.6578.6579.850.00-1052.14%
GOOGL230915P001800002022-09-15 2:41PM EST180.0077.3081.0086.000.00--061.05%
GOOGL230915P001850002022-10-19 10:29AM EST185.0084.7287.0588.200.00-8036.04%
GOOGL230915P001950002022-10-19 10:38AM EST195.0094.6696.7098.400.00-6043.31%
GOOGL230915P002000002022-12-30 12:06PM EST200.00112.8599.90101.200.00-400.00%
GOOGL230915P002200002022-11-22 1:04PM EST220.00123.79130.90134.300.00-20104.07%
GOOGL230915P002250002022-10-21 11:33AM EST225.00125.27126.45128.350.00-2049.17%
GOOGL230915P010400002022-07-13 11:33AM EST1,040.0015.000.000.000.00-5220.00%
GOOGL230915P010600002022-07-07 9:42AM EST1,060.0014.700.000.000.00--10.00%
GOOGL230915P012000002022-07-14 9:10AM EST1,200.0030.000.000.000.00-180.00%
GOOGL230915P012500002022-07-15 10:57AM EST1,250.0029.500.000.000.00-130.00%
GOOGL230915P013000002022-06-16 11:44AM EST1,300.0048.0029.5039.500.00--10.00%
GOOGL230915P013200002022-06-28 11:20AM EST1,320.0035.660.000.000.00-210.00%
GOOGL230915P013500002022-05-24 1:58PM EST1,350.0056.7036.0045.500.00--10.00%
GOOGL230915P014000002022-07-15 9:29AM EST1,400.0046.660.000.000.00-210.00%
GOOGL230915P015000002022-06-02 2:28PM EST1,500.0055.0064.0074.000.00-160.00%
GOOGL230915P015600002022-06-27 11:17AM EST1,560.0061.700.000.000.00-980.00%
GOOGL230915P015800002022-07-15 8:38AM EST1,580.0073.290.000.000.00-2340.00%
GOOGL230915P016000002022-07-15 1:38PM EST1,600.0077.750.000.000.00-230.00%
GOOGL230915P017000002022-06-27 11:18AM EST1,700.0085.800.000.000.00--10.00%
GOOGL230915P017500002022-06-09 2:27PM EST1,750.00102.0087.4095.000.00--30.00%
GOOGL230915P018000002022-06-29 8:34AM EST1,800.00126.200.000.000.00-2120.00%
GOOGL230915P018200002022-07-05 9:54AM EST1,820.00146.600.000.000.00-220.00%
GOOGL230915P019000002022-06-03 2:51PM EST1,900.00147.62161.50175.500.00-120.00%
GOOGL230915P019400002022-06-03 12:33PM EST1,940.00160.95174.00189.000.00-330.00%
GOOGL230915P019500002022-06-24 10:55AM EST1,950.00144.100.000.000.00-290.00%
GOOGL230915P019600002022-06-03 12:33PM EST1,960.00167.40183.00197.000.00-330.00%
GOOGL230915P020000002022-07-15 9:39AM EST2,000.00180.000.000.000.00-1170.00%
GOOGL230915P020500002022-07-15 9:10AM EST2,050.00202.090.000.000.00-2160.00%
GOOGL230915P021000002022-07-15 11:43AM EST2,100.00222.700.000.000.00-11160.00%
GOOGL230915P021500002022-07-01 10:32AM EST2,150.00279.420.000.000.00-250.00%
GOOGL230915P022000002022-07-07 10:03AM EST2,200.00236.000.000.000.00-4220.00%
GOOGL230915P022500002022-07-01 9:15AM EST2,250.00326.530.000.000.00-2100.00%
GOOGL230915P023000002022-07-01 1:36PM EST2,300.00352.900.000.000.00-4100.00%
GOOGL230915P023500002022-06-29 9:13AM EST2,350.00333.650.000.000.00-290.00%
GOOGL230915P024000002022-06-22 11:33AM EST2,400.00369.610.000.000.00-2100.00%
GOOGL230915P024500002022-07-01 11:20AM EST2,450.00448.380.000.000.00-2100.00%
GOOGL230915P025000002022-07-11 9:11AM EST2,500.00384.700.000.000.00-280.00%
GOOGL230915P025500002022-06-08 1:05PM EST2,550.00410.00378.30395.500.00--30.00%
GOOGL230915P026000002022-06-21 10:09AM EST2,600.00490.250.000.000.00-120.00%
GOOGL230915P026500002022-07-01 1:25PM EST2,650.00583.500.000.000.00-420.00%
GOOGL230915P027000002022-06-29 12:22PM EST2,700.00575.590.000.000.00-640.00%
GOOGL230915P027500002022-07-01 9:15AM EST2,750.00658.850.000.000.00-250.00%
GOOGL230915P028000002022-06-30 11:59AM EST2,800.00663.680.000.000.00-460.00%
GOOGL230915P028500002022-06-29 12:23PM EST2,850.00692.220.000.000.00-2130.00%
GOOGL230915P029000002022-07-01 9:18AM EST2,900.00785.970.000.000.00-260.00%
GOOGL230915P029500002022-06-10 10:35AM EST2,950.00789.07643.00661.000.00-480.00%
GOOGL230915P030000002022-07-01 1:36PM EST3,000.00869.400.000.000.00-2100.00%
GOOGL230915P030500002022-06-09 9:08AM EST3,050.00763.20720.50738.500.00--50.00%
GOOGL230915P031000002022-07-14 10:30AM EST3,100.00924.470.000.000.00-250.00%
GOOGL230915P031500002022-06-08 12:30PM EST3,150.00850.71802.00820.000.00--50.00%
GOOGL230915P032000002022-06-08 12:54PM EST3,200.00894.08844.00862.000.00--20.00%
GOOGL230915P032500002022-06-08 1:05PM EST3,250.00933.49888.00906.000.00--10.00%
GOOGL230915P033000002022-06-22 12:32PM EST3,300.001,055.070.000.000.00-230.00%