U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
95.65-1.77 (-1.82%)
Al cierre: 04:00PM EDT
95.79 +0.14 (+0.15%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230915C000520002022-09-27 10:43AM EDT52.0050.1545.0049.500.00-21,89262.98%
GOOGL230915C000530002022-09-27 11:08AM EDT53.0049.6044.0049.000.00-21,65262.96%
GOOGL230915C000540002022-09-13 1:10PM EDT54.0055.2343.0048.000.00-351761.44%
GOOGL230915C000550002022-09-27 11:03AM EDT55.0047.6542.0047.000.00-221559.94%
GOOGL230915C000560002022-09-13 10:51AM EDT56.0053.0041.0046.000.00-18758.47%
GOOGL230915C000570002022-09-23 12:37PM EDT57.0044.4041.0045.500.00-14061.07%
GOOGL230915C000575002022-09-06 10:47AM EDT57.5052.7540.0045.000.00-26459.01%
GOOGL230915C000580002022-09-02 11:07AM EDT58.0055.8840.0044.500.00-122159.58%
GOOGL230915C000590002022-09-02 11:08AM EDT59.0054.7339.0043.500.00-245258.11%
GOOGL230915C000600002022-09-16 1:39PM EDT60.0046.1638.0042.500.00-115356.67%
GOOGL230915C000610002022-09-09 10:04AM EDT61.0052.7937.0042.000.00-22056.46%
GOOGL230915C000620002022-09-02 3:19PM EDT62.0049.9436.0041.000.00-343955.04%
GOOGL230915C000625002022-09-30 12:35PM EDT62.5039.8836.0040.50-9.36-19.01%14455.51%
GOOGL230915C000630002022-09-02 3:24PM EDT63.0048.3735.5040.000.00-42154.80%
GOOGL230915C000640002022-09-06 11:34AM EDT64.0047.6035.0039.500.00-43455.65%
GOOGL230915C000650002022-09-16 11:00AM EDT65.0042.1035.3037.000.00-24153.79%
GOOGL230915C000660002022-08-15 10:23AM EDT66.0058.6042.1044.300.00-24184.67%
GOOGL230915C000670002022-09-14 9:40AM EDT67.0042.5433.7535.350.00-14252.71%
GOOGL230915C000675002022-09-14 9:40AM EDT67.5042.0033.3034.950.00-22152.33%
GOOGL230915C000680002022-09-22 2:28PM EDT68.0037.5532.6034.500.00-22151.32%
GOOGL230915C000690002022-08-04 3:38PM EDT69.0053.8042.7044.750.00-24192.22%
GOOGL230915C000700002022-09-23 10:56AM EDT70.0035.6231.1033.000.00-108350.57%
GOOGL230915C000710002022-07-06 12:56PM EDT71.0047.9449.3052.150.00--60121.64%
GOOGL230915C000720002022-08-02 3:25PM EDT72.0048.1541.8043.750.00-24193.71%
GOOGL230915C000725002022-09-07 12:40PM EDT72.5041.5029.1030.750.00-46051.64%
GOOGL230915C000730002022-09-07 12:40PM EDT73.0041.1728.7530.500.00-24151.85%
GOOGL230915C000740002022-09-29 2:39PM EDT74.0029.6528.2530.000.00-25952.22%
GOOGL230915C000750002022-09-20 11:57AM EDT75.0034.0027.6029.200.00-12451.50%
GOOGL230915C000760002022-09-15 11:59AM EDT76.0034.3026.6528.550.00-12251.28%
GOOGL230915C000770002022-09-16 11:06AM EDT77.0032.7526.3027.650.00-56550.18%
GOOGL230915C000775002022-09-13 10:16AM EDT77.5035.6325.5529.000.00-26055.65%
GOOGL230915C000780002022-09-28 2:46PM EDT78.0029.8525.5027.100.00-42450.26%
GOOGL230915C000790002022-09-30 10:28AM EDT79.0026.9224.6526.40-1.92-6.66%22249.81%
GOOGL230915C000800002022-09-29 10:03AM EDT80.0026.0023.8025.700.00-110749.34%
GOOGL230915C000810002022-09-06 11:43AM EDT81.0033.9623.2525.050.00-223249.00%
GOOGL230915C000820002022-09-08 11:22AM EDT82.0034.7821.0024.150.00-24147.86%
GOOGL230915C000825002022-09-06 11:41AM EDT82.5032.5322.4024.000.00-23348.23%
GOOGL230915C000830002022-09-15 3:09PM EDT83.0029.4022.2023.500.00-32047.50%
GOOGL230915C000840002022-09-15 1:33PM EDT84.0028.9321.6522.850.00-355747.12%
GOOGL230915C000850002022-09-28 3:44PM EDT85.0023.5020.7522.25-1.85-7.30%123746.86%
GOOGL230915C000860002022-09-29 11:22AM EDT86.0022.0019.8521.800.00-16247.03%
GOOGL230915C000870002022-09-15 1:19PM EDT87.0026.8019.2523.000.00-110752.02%
GOOGL230915C000875002022-09-06 11:45AM EDT87.5029.1419.1520.750.00-216046.12%
GOOGL230915C000880002022-09-22 10:01AM EDT88.0022.4519.0020.550.00-120146.24%
GOOGL230915C000890002022-09-13 3:00PM EDT89.0026.5018.3519.950.00-121845.89%
GOOGL230915C000900002022-09-30 2:27PM EDT90.0019.3817.7019.40+0.32+1.68%324645.66%
GOOGL230915C000910002022-09-22 12:41PM EDT91.0021.2016.9518.800.00-627445.26%
GOOGL230915C000920002022-09-26 1:00PM EDT92.0019.4016.3018.250.00-131544.99%
GOOGL230915C000925002022-09-02 2:16PM EDT92.5025.8816.1017.900.00-18821144.64%
GOOGL230915C000930002022-09-20 10:33AM EDT93.0020.9716.1017.650.00-238744.55%
GOOGL230915C000940002022-09-23 9:49AM EDT94.0018.4115.2517.150.00-221644.37%
GOOGL230915C000950002022-09-29 3:03PM EDT95.0016.2414.7016.600.00-1327244.03%
GOOGL230915C000960002022-09-30 3:14PM EDT96.0015.8014.2516.100.00-817243.80%
GOOGL230915C000970002022-09-30 2:00PM EDT97.0015.5013.9515.45+0.06+0.39%536743.13%
GOOGL230915C000975002022-09-29 3:47PM EDT97.5015.5313.4515.350.00-1014343.41%
GOOGL230915C000980002022-09-30 9:30AM EDT98.0015.5713.7014.95-1.21-7.21%118342.86%
GOOGL230915C000990002022-09-30 11:41AM EDT99.0015.1013.1514.40+0.75+5.23%2534442.43%
GOOGL230915C001000002022-09-30 2:50PM EDT100.0013.7012.3513.85-0.60-4.20%92,54741.97%
GOOGL230915C001025002022-09-27 3:48PM EDT102.5013.4911.4012.950.00-437442.01%
GOOGL230915C001050002022-09-30 3:26PM EDT105.0011.1510.3011.55-0.35-3.04%2737540.56%
GOOGL230915C001075002022-09-30 2:34PM EDT107.5010.859.1510.70-0.89-7.58%946040.44%
GOOGL230915C001100002022-09-30 2:34PM EDT110.009.858.2510.00+0.10+1.03%2571,03340.58%
GOOGL230915C001125002022-09-30 2:32PM EDT112.508.957.758.95+0.36+4.19%19375039.63%
GOOGL230915C001150002022-09-30 2:46PM EDT115.007.957.3010.00-0.35-4.22%9232,74044.33%
GOOGL230915C001175002022-09-30 2:28PM EDT117.507.305.907.50-1.20-14.12%941,64239.09%
GOOGL230915C001200002022-09-30 2:46PM EDT120.006.505.756.700.00-1181,48138.40%
GOOGL230915C001225002022-09-30 11:28AM EDT122.506.404.856.25-0.45-6.57%341,02538.60%
GOOGL230915C001250002022-09-30 3:06PM EDT125.005.214.605.65-0.32-5.79%352,68438.23%
GOOGL230915C001275002022-09-30 10:06AM EDT127.505.003.755.15-0.30-5.66%341,15538.05%
GOOGL230915C001300002022-09-30 3:56PM EDT130.004.003.304.90-0.42-9.50%151638.56%
GOOGL230915C001325002022-09-30 11:33AM EDT132.504.301.006.00-0.20-4.44%143343.34%
GOOGL230915C001350002022-09-30 3:33PM EDT135.003.301.004.05-0.35-9.59%26368638.15%
GOOGL230915C001375002022-09-30 10:15AM EDT137.503.252.305.00+0.05+1.56%624942.57%
GOOGL230915C001400002022-09-30 10:28AM EDT140.003.002.054.70+0.11+3.81%3570542.70%
GOOGL230915C001425002022-09-29 11:33AM EDT142.502.361.793.00-0.28-10.61%236037.52%
GOOGL230915C001450002022-09-30 3:55PM EDT145.002.231.922.87-0.07-3.04%71,19938.00%
GOOGL230915C001475002022-09-30 1:22PM EDT147.502.121.472.64-0.02-0.93%460138.00%
GOOGL230915C001500002022-09-30 1:15PM EDT150.002.001.412.44+0.30+17.65%19,04338.06%
GOOGL230915C001525002022-09-22 2:51PM EDT152.502.091.162.250.00-7148638.09%
GOOGL230915C001550002022-09-29 2:00PM EDT155.001.501.022.070.00-523338.09%
GOOGL230915C001575002022-09-29 12:01PM EDT157.501.500.891.93-0.10-6.25%11,28038.23%
GOOGL230915C001600002022-09-29 1:23PM EDT160.001.280.801.800.00-43,29638.36%
GOOGL230915C001625002022-09-29 11:33AM EDT162.501.210.681.680.00-256638.49%
GOOGL230915C001650002022-09-30 11:16AM EDT165.001.350.801.57+0.13+10.66%283938.62%
GOOGL230915C001675002022-09-30 3:28PM EDT167.500.910.531.47-0.63-40.91%179338.77%
GOOGL230915C001700002022-09-30 3:54PM EDT170.000.830.461.37-0.25-23.15%71,36238.87%
GOOGL230915C001750002022-09-29 10:45AM EDT175.000.930.481.230.00-107,33539.33%
GOOGL230915C001800002022-09-29 9:46AM EDT180.000.780.321.100.00-199139.71%
GOOGL230915C001850002022-09-27 9:54AM EDT185.000.880.240.990.00-11340.11%
GOOGL230915C001900002022-09-29 9:46AM EDT190.000.570.120.910.00-12940.64%
GOOGL230915C001950002022-09-16 12:25PM EDT195.000.620.080.840.00-1441.16%
GOOGL230915C002000002022-09-26 9:36AM EDT200.000.500.190.630.00-1023840.14%
GOOGL230915C002050002022-09-21 2:04PM EDT205.000.470.010.740.00-11542.33%
GOOGL230915C002100002022-09-20 3:28PM EDT210.000.410.000.550.00-509841.24%
GOOGL230915C002150002022-09-20 3:28PM EDT215.000.400.060.660.00-506343.48%
GOOGL230915C002200002022-09-20 12:53PM EDT220.000.360.000.640.00-11844.20%
GOOGL230915C002250002022-09-30 3:59PM EDT225.000.350.050.40+0.04+12.90%112,05441.90%
GOOGL230915C010400002022-07-07 10:26AM EDT1,040.001,344.980.000.000.00-141750.00%
GOOGL230915C010600002022-07-08 9:51AM EDT1,060.001,343.200.000.000.00-21650.00%
GOOGL230915C010800002022-07-07 10:08AM EDT1,080.001,302.050.000.000.00--1850.00%
GOOGL230915C011000002022-07-06 12:46PM EDT1,100.001,236.150.000.000.00-16750.00%
GOOGL230915C011200002022-07-06 12:38PM EDT1,120.001,220.100.000.000.00--350.00%
GOOGL230915C011400002022-07-06 12:57PM EDT1,140.001,201.690.000.000.00--150.00%
GOOGL230915C011500002022-07-06 12:57PM EDT1,150.001,191.750.000.000.00--250.00%
GOOGL230915C011600002022-07-06 12:12PM EDT1,160.001,175.560.000.000.00--150.00%
GOOGL230915C011800002022-07-06 12:12PM EDT1,180.001,157.490.000.000.00--250.00%
GOOGL230915C012000002022-07-06 12:11PM EDT1,200.001,139.470.000.000.00-2450.00%
GOOGL230915C012200002022-07-07 9:50AM EDT1,220.001,181.500.000.000.00--150.00%
GOOGL230915C012400002022-07-06 12:30PM EDT1,240.001,113.320.000.000.00--150.00%
GOOGL230915C012500002022-07-06 12:28PM EDT1,250.001,101.340.000.000.00--250.00%
GOOGL230915C012600002022-07-07 9:48AM EDT1,260.001,146.250.000.000.00--150.00%
GOOGL230915C012800002022-07-07 9:47AM EDT1,280.001,126.830.000.000.00--150.00%
GOOGL230915C013000002022-07-06 3:44PM EDT1,300.001,090.960.000.000.00-4250.00%
GOOGL230915C013200002022-07-07 10:05AM EDT1,320.001,091.670.000.000.00--250.00%
GOOGL230915C013400002022-07-07 9:51AM EDT1,340.001,076.840.000.000.00--150.00%
GOOGL230915C013500002022-07-06 12:18PM EDT1,350.001,014.300.000.000.00--150.00%
GOOGL230915C013600002022-07-06 12:19PM EDT1,360.001,005.970.000.000.00--150.00%
GOOGL230915C013800002022-07-06 12:20PM EDT1,380.00989.180.000.000.00-2250.00%
GOOGL230915C014000002022-07-06 12:34PM EDT1,400.00973.990.000.000.00--250.00%
GOOGL230915C014200002022-07-06 12:56PM EDT1,420.00958.810.000.000.00--350.00%
GOOGL230915C014400002022-07-06 12:22PM EDT1,440.00938.100.000.000.00-2250.00%
GOOGL230915C014500002022-07-06 12:25PM EDT1,450.00928.250.000.000.00-4350.00%
GOOGL230915C014600002022-07-06 12:42PM EDT1,460.00927.600.000.000.00--250.00%
GOOGL230915C014800002022-07-06 12:32PM EDT1,480.00908.050.000.000.00--250.00%
GOOGL230915C015000002022-06-27 12:19PM EDT1,500.00945.700.000.000.00--150.00%
GOOGL230915C015200002022-07-06 12:37PM EDT1,520.00880.110.000.000.00--150.00%
GOOGL230915C015400002022-07-06 12:38PM EDT1,540.00863.350.000.000.00-4350.00%
GOOGL230915C015500002022-07-06 12:41PM EDT1,550.00852.100.000.000.00-4350.00%
GOOGL230915C015600002022-07-06 12:43PM EDT1,560.00847.080.000.000.00--150.00%
GOOGL230915C015800002022-07-06 12:45PM EDT1,580.00830.350.000.000.00--150.00%
GOOGL230915C016000002022-07-06 12:46PM EDT1,600.00814.550.000.000.00--250.00%
GOOGL230915C016200002022-07-06 1:45PM EDT1,620.00800.100.000.000.00--150.00%
GOOGL230915C016400002022-07-06 1:45PM EDT1,640.00784.700.000.000.00--250.00%
GOOGL230915C016500002022-07-06 12:48PM EDT1,650.00776.000.000.000.00--150.00%
GOOGL230915C016600002022-06-06 3:39PM EDT1,660.00818.77777.50795.500.00--10.00%
GOOGL230915C016800002022-06-06 3:41PM EDT1,680.00803.27762.00780.000.00--20.00%
GOOGL230915C017000002022-06-07 12:13PM EDT1,700.00786.59804.10822.700.00-490.00%
GOOGL230915C017200002022-06-07 11:57AM EDT1,720.00774.92789.00807.000.00--30.00%
GOOGL230915C017400002022-06-07 11:51AM EDT1,740.00758.51774.00792.300.00--50.00%
GOOGL230915C017500002022-06-07 11:51AM EDT1,750.00750.41766.50784.500.00--80.00%
GOOGL230915C017600002022-06-07 12:46PM EDT1,760.00747.26758.50776.000.00-10100.00%
GOOGL230915C017800002022-06-10 11:17AM EDT1,780.00636.31771.00789.000.00-2110.00%
GOOGL230915C018000002022-06-10 11:16AM EDT1,800.00621.47757.00773.500.00-2120.00%
GOOGL230915C018200002022-07-06 2:36PM EDT1,820.00657.940.000.000.00-21550.00%
GOOGL230915C018400002022-06-13 1:49PM EDT1,840.00560.31607.20624.500.00-2160.00%
GOOGL230915C018500002022-06-13 1:51PM EDT1,850.00552.88599.20616.500.00-6130.00%
GOOGL230915C018600002022-06-13 1:51PM EDT1,860.00548.29590.00607.000.00-4140.00%
GOOGL230915C018800002022-06-14 9:54AM EDT1,880.00519.42549.50567.500.00-2110.00%
GOOGL230915C019000002022-07-13 10:04AM EDT1,900.00580.300.000.000.00-11250.00%
GOOGL230915C019200002022-06-07 9:54AM EDT1,920.00625.34642.10661.000.00--80.00%
GOOGL230915C019400002022-06-06 3:14PM EDT1,940.00621.28576.00594.000.00--70.00%
GOOGL230915C019500002022-07-12 10:23AM EDT1,950.00585.110.000.000.00-1850.00%
GOOGL230915C019600002022-06-06 3:53PM EDT1,960.00607.60562.50581.500.00-860.00%
GOOGL230915C019800002022-06-21 11:14AM EDT1,980.00526.650.000.000.00-2650.00%
GOOGL230915C020000002022-07-11 11:18AM EDT2,000.00584.110.000.000.00-111050.00%
GOOGL230915C020500002022-06-21 11:13AM EDT2,050.00483.270.000.000.00-1450.00%
GOOGL230915C021000002022-07-14 10:24AM EDT2,100.00408.430.000.000.00-1450.00%
GOOGL230915C021500002022-07-14 11:14AM EDT2,150.00395.230.000.000.00-11750.00%
GOOGL230915C022000002022-07-15 1:12PM EDT2,200.00383.550.000.000.00-12750.00%
GOOGL230915C022500002022-07-11 3:10PM EDT2,250.00415.990.000.000.00-33150.00%
GOOGL230915C023000002022-07-14 11:14AM EDT2,300.00322.230.000.000.00-15950.00%
GOOGL230915C023500002022-07-14 10:24AM EDT2,350.00287.430.000.000.00-14150.00%
GOOGL230915C024000002022-07-07 1:39PM EDT2,400.00367.790.000.000.00-14350.00%
GOOGL230915C024500002022-06-21 11:14AM EDT2,450.00281.460.000.000.00-23050.00%
GOOGL230915C025000002022-07-13 11:03AM EDT2,500.00270.000.000.000.00-12050.00%
GOOGL230915C025500002022-07-15 1:57PM EDT2,550.00231.000.000.000.00-21050.00%
GOOGL230915C026000002022-07-15 2:22PM EDT2,600.00217.000.000.000.00-21150.00%
GOOGL230915C026500002022-06-23 11:21AM EDT2,650.00205.670.000.000.00-2450.00%
GOOGL230915C027000002022-06-28 10:34AM EDT2,700.00199.800.000.000.00-1950.00%
GOOGL230915C027500002022-06-22 12:20PM EDT2,750.00182.160.000.000.00-2650.00%
GOOGL230915C028000002022-06-27 9:45AM EDT2,800.00195.800.000.000.00-1850.00%
GOOGL230915C028500002022-06-23 10:49AM EDT2,850.00150.500.000.000.00--1250.00%
GOOGL230915C029000002022-06-22 1:25PM EDT2,900.00146.400.000.000.00-8650.00%
GOOGL230915C029500002022-07-14 10:20AM EDT2,950.00107.890.000.000.00-22350.00%
GOOGL230915C030000002022-07-12 10:40AM EDT3,000.00133.830.000.000.00-22050.00%
GOOGL230915C030500002022-06-07 2:51PM EDT3,050.00136.25143.80155.000.00-1060.00%
GOOGL230915C031000002022-06-10 2:21PM EDT3,100.00102.93132.20145.800.00-140.00%
GOOGL230915C031500002022-07-15 2:38PM EDT3,150.0083.000.000.000.00-1650.00%
GOOGL230915C032000002022-06-08 12:40PM EDT3,200.00107.05113.60125.500.00--210.00%
GOOGL230915C032500002022-06-07 1:43PM EDT3,250.0098.83102.00110.000.00--30.00%
GOOGL230915C033000002022-07-15 12:57PM EDT3,300.0065.090.000.000.00-2850.00%
GOOGL230915C033500002022-07-15 12:57PM EDT3,350.0060.010.000.000.00-21150.00%
GOOGL230915C034000002022-07-14 1:06PM EDT3,400.0051.640.000.000.00-2650.00%
GOOGL230915C035000002022-07-13 2:00PM EDT3,500.0052.500.000.000.00-13750.00%
Ponepor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230915P000520002022-09-23 12:15PM EDT52.000.950.881.310.00-29,13246.39%
GOOGL230915P000530002022-09-26 2:49PM EDT53.001.060.961.640.00-39,96748.00%
GOOGL230915P000540002022-09-23 1:05PM EDT54.001.001.061.460.00-540745.29%
GOOGL230915P000550002022-09-20 12:05PM EDT55.001.030.931.850.00-293247.14%
GOOGL230915P000560002022-09-19 10:15AM EDT56.001.101.051.920.00-14846.42%
GOOGL230915P000570002022-08-02 10:37AM EDT57.000.940.611.490.00-481,77642.03%
GOOGL230915P000575002022-09-09 11:11AM EDT57.500.931.142.080.00-543845.70%
GOOGL230915P000580002022-09-09 11:58AM EDT58.000.961.402.120.00-3725445.36%
GOOGL230915P000590002022-09-09 11:59AM EDT59.001.021.531.910.00-846042.76%
GOOGL230915P000600002022-09-29 11:52AM EDT60.001.801.422.130.00-546543.04%
GOOGL230915P000610002022-09-21 3:46PM EDT61.001.661.562.500.00-6711644.10%
GOOGL230915P000620002022-08-30 12:44PM EDT62.001.511.902.550.00-12,28343.20%
GOOGL230915P000625002022-09-01 10:29AM EDT62.501.501.812.750.00-641,66143.73%
GOOGL230915P000630002022-09-14 12:58PM EDT63.001.611.822.700.00-301,57642.85%
GOOGL230915P000640002022-08-30 1:56PM EDT64.001.722.032.650.00-36341.39%
GOOGL230915P000650002022-09-30 3:58PM EDT65.002.602.102.84+0.21+8.79%527,69941.24%
GOOGL230915P000660002022-09-26 2:37PM EDT66.002.462.253.150.00-41,09141.63%
GOOGL230915P000670002022-09-27 12:12PM EDT67.002.702.393.150.00-2190240.44%
GOOGL230915P000675002022-09-26 11:05AM EDT67.502.532.433.350.00-5841,25840.81%
GOOGL230915P000680002022-08-30 1:19PM EDT68.002.172.703.600.00-2941.38%
GOOGL230915P000690002022-09-27 11:22AM EDT69.002.852.983.800.00-21159141.08%
GOOGL230915P000700002022-09-27 10:33AM EDT70.003.002.924.000.00-1660940.75%
GOOGL230915P000710002022-09-27 2:23PM EDT71.003.503.304.000.00-14850139.55%
GOOGL230915P000720002022-09-30 1:00PM EDT72.003.603.554.15-0.10-2.70%14215638.97%
GOOGL230915P000725002022-09-30 10:36AM EDT72.503.603.554.20-0.30-7.69%1347538.58%
GOOGL230915P000730002022-09-29 10:03AM EDT73.003.953.804.300.00-166038.39%
GOOGL230915P000740002022-09-30 10:37AM EDT74.003.903.704.75+0.25+6.85%1656138.95%
GOOGL230915P000750002022-09-30 1:46PM EDT75.004.354.255.00-0.10-2.25%2082,57738.68%
GOOGL230915P000760002022-09-30 2:36PM EDT76.004.454.305.10-0.20-4.30%595637.83%
GOOGL230915P000770002022-09-29 10:03AM EDT77.004.904.705.550.00-91,34638.23%
GOOGL230915P000775002022-09-29 9:45AM EDT77.505.004.855.400.00-3117037.07%
GOOGL230915P000780002022-09-27 2:18PM EDT78.005.024.955.550.00-124136.99%
GOOGL230915P000790002022-09-29 11:55AM EDT79.005.325.255.800.00-81,18836.62%
GOOGL230915P000800002022-09-29 2:25PM EDT80.005.855.306.450.00-151,11837.57%
GOOGL230915P000810002022-09-14 2:37PM EDT81.004.465.506.650.00-21236.95%
GOOGL230915P000820002022-09-28 12:37PM EDT82.005.706.056.800.00-617936.16%
GOOGL230915P000825002022-09-29 12:52PM EDT82.506.456.207.050.00-849036.31%
GOOGL230915P000830002022-09-30 1:56PM EDT83.006.456.407.100.00-34035.82%
GOOGL230915P000840002022-09-30 2:28PM EDT84.006.856.757.30+0.60+9.60%105635.15%
GOOGL230915P000850002022-09-28 2:40PM EDT85.006.407.107.800.00-1562,01635.38%
GOOGL230915P000860002022-09-26 11:05AM EDT86.006.757.308.250.00-233635.41%
GOOGL230915P000870002022-09-26 11:04AM EDT87.007.057.858.500.00-465134.81%
GOOGL230915P000875002022-09-30 1:44PM EDT87.507.957.958.75+1.65+26.19%10415134.87%
GOOGL230915P000880002022-09-30 1:46PM EDT88.008.157.758.80+2.12+35.16%10410534.33%
GOOGL230915P000890002022-09-30 1:44PM EDT89.008.508.109.25+0.85+11.11%10124634.26%
GOOGL230915P000900002022-09-30 2:44PM EDT90.009.008.809.75+0.05+0.56%1022,46734.30%
GOOGL230915P000910002022-09-30 1:49PM EDT91.009.309.0010.15+0.80+9.41%9764534.01%
GOOGL230915P000920002022-09-30 1:44PM EDT92.009.709.3510.55-0.20-2.02%10169933.70%
GOOGL230915P000925002022-09-30 11:23AM EDT92.509.279.5510.75-0.93-9.12%217333.53%
GOOGL230915P000930002022-09-30 2:00PM EDT93.0010.159.7013.00-0.22-2.12%1414239.02%
GOOGL230915P000940002022-09-30 11:23AM EDT94.009.8010.1511.35-1.25-11.31%128632.97%
GOOGL230915P000950002022-09-30 12:17PM EDT95.0010.6210.8511.80-0.52-4.67%432332.70%
GOOGL230915P000960002022-09-30 11:24AM EDT96.0010.6611.2512.15-0.69-6.08%2110732.13%
GOOGL230915P000970002022-09-29 1:33PM EDT97.0012.3311.5515.000.00-6243538.28%
GOOGL230915P000975002022-09-30 2:17PM EDT97.5012.1011.7513.10-0.40-3.20%2337832.36%
GOOGL230915P000980002022-09-30 1:16PM EDT98.0012.2012.3513.35-0.55-4.31%1714432.24%
GOOGL230915P000990002022-09-30 2:19PM EDT99.0012.9012.5513.80-0.33-2.49%851,92831.84%
GOOGL230915P001000002022-09-30 2:14PM EDT100.0013.4013.0515.10-0.03-0.22%811,38233.69%
GOOGL230915P001025002022-09-30 2:27PM EDT102.5014.7514.7515.65-0.35-2.32%25257530.93%
GOOGL230915P001050002022-09-28 1:48PM EDT105.0014.8516.3517.250.00-3641630.77%
GOOGL230915P001075002022-09-28 11:47AM EDT107.5016.2017.2518.850.00-5058930.42%
GOOGL230915P001100002022-09-30 12:28PM EDT110.0018.6119.1520.35+0.40+2.20%21,52229.58%
GOOGL230915P001125002022-09-26 2:34PM EDT112.5019.7520.8521.800.00-25641928.36%
GOOGL230915P001150002022-09-29 3:40PM EDT115.0022.4022.7523.600.00-4449527.92%
GOOGL230915P001175002022-09-22 10:33AM EDT117.5021.9024.3525.400.00-227127.25%
GOOGL230915P001200002022-09-29 11:59AM EDT120.0026.0026.5027.650.00-21,47827.88%
GOOGL230915P001225002022-09-30 11:23AM EDT122.5026.7628.2529.40+1.17+4.57%21,20726.57%
GOOGL230915P001250002022-09-30 2:52PM EDT125.0030.4430.4031.60+0.69+2.32%478226.69%
GOOGL230915P001275002022-09-30 11:23AM EDT127.5030.6832.3033.55-0.42-1.35%244825.55%
GOOGL230915P001300002022-09-30 11:24AM EDT130.0032.6234.5035.75-1.58-4.62%833125.23%
GOOGL230915P001325002022-09-30 11:24AM EDT132.5034.9436.9038.15-2.15-5.80%186125.78%
GOOGL230915P001350002022-09-30 12:17PM EDT135.0038.1339.1040.45-1.11-2.83%28925.68%
GOOGL230915P001375002022-09-16 1:38PM EDT137.5036.4340.0044.500.00-414334.06%
GOOGL230915P001400002022-09-30 11:16AM EDT140.0041.6342.0047.00-1.92-4.41%227535.11%
GOOGL230915P001425002022-09-23 2:02PM EDT142.5044.6945.0049.500.00-3229336.14%
GOOGL230915P001450002022-09-30 12:29PM EDT145.0048.0047.0052.00+0.25+0.52%218237.13%
GOOGL230915P001475002022-08-04 10:12AM EDT147.5032.4539.9041.100.00-21600.00%
GOOGL230915P001500002022-09-27 10:41AM EDT150.0051.1152.0057.000.00-210239.05%
GOOGL230915P001525002022-09-21 3:43PM EDT152.5053.4055.0059.500.00-150039.97%
GOOGL230915P001550002022-09-30 12:28PM EDT155.0057.4657.0062.00+11.24+24.32%210040.87%
GOOGL230915P001575002022-09-14 3:24PM EDT157.5053.7060.0064.500.00-60041.75%
GOOGL230915P001600002022-09-16 9:36AM EDT160.0058.6062.0067.000.00-5042.60%
GOOGL230915P001625002022-08-15 12:03AM EDT162.5046.6744.0064.000.00---0.00%
GOOGL230915P001650002022-08-11 2:15PM EDT165.0046.5953.7555.050.00-1200.00%
GOOGL230915P001675002022-09-09 12:46PM EDT167.5057.1070.0074.500.00-2045.06%
GOOGL230915P001700002022-07-14 11:30AM EDT170.0060.4048.1549.500.00--00.00%
GOOGL230915P001800002022-09-15 3:41PM EDT180.0077.3082.0087.000.00--048.81%
GOOGL230915P001850002022-08-11 2:15PM EDT185.0066.0373.5574.950.00--00.00%
GOOGL230915P002000002022-09-19 1:40PM EDT200.0097.89102.00107.000.00-2054.11%
GOOGL230915P002200002022-09-20 3:35PM EDT220.00118.53122.00127.000.00--058.74%
GOOGL230915P002250002022-08-15 11:19AM EDT225.00103.80120.20121.450.00-200.00%
GOOGL230915P010400002022-07-13 12:33PM EDT1,040.0015.000.000.000.00-5220.00%
GOOGL230915P010600002022-07-07 10:42AM EDT1,060.0014.700.000.000.00--10.00%
GOOGL230915P012000002022-07-14 10:10AM EDT1,200.0030.000.000.000.00-180.00%
GOOGL230915P012500002022-07-15 11:57AM EDT1,250.0029.500.000.000.00-130.00%
GOOGL230915P013000002022-06-16 12:44PM EDT1,300.0048.0029.5039.500.00--10.00%
GOOGL230915P013200002022-06-28 12:20PM EDT1,320.0035.660.000.000.00-210.00%
GOOGL230915P013500002022-05-24 2:58PM EDT1,350.0056.7036.0045.500.00--10.00%
GOOGL230915P014000002022-07-15 10:29AM EDT1,400.0046.660.000.000.00-210.00%
GOOGL230915P015000002022-06-02 3:28PM EDT1,500.0055.0064.0074.000.00-160.00%
GOOGL230915P015600002022-06-27 12:17PM EDT1,560.0061.700.000.000.00-980.00%
GOOGL230915P015800002022-07-15 9:38AM EDT1,580.0073.290.000.000.00-2340.00%
GOOGL230915P016000002022-07-15 2:38PM EDT1,600.0077.750.000.000.00-230.00%
GOOGL230915P017000002022-06-27 12:18PM EDT1,700.0085.800.000.000.00--10.00%
GOOGL230915P017500002022-06-09 3:27PM EDT1,750.00102.0087.4095.000.00--30.00%
GOOGL230915P018000002022-06-29 9:34AM EDT1,800.00126.200.000.000.00-2120.00%
GOOGL230915P018200002022-07-05 10:54AM EDT1,820.00146.600.000.000.00-220.00%
GOOGL230915P019000002022-06-03 3:51PM EDT1,900.00147.62161.50175.500.00-120.00%
GOOGL230915P019400002022-06-03 1:33PM EDT1,940.00160.95174.00189.000.00-330.00%
GOOGL230915P019500002022-06-24 11:55AM EDT1,950.00144.100.000.000.00-290.00%
GOOGL230915P019600002022-06-03 1:33PM EDT1,960.00167.40183.00197.000.00-330.00%
GOOGL230915P020000002022-07-15 10:39AM EDT2,000.00180.000.000.000.00-1170.00%
GOOGL230915P020500002022-07-15 10:10AM EDT2,050.00202.090.000.000.00-2160.00%
GOOGL230915P021000002022-07-15 12:43PM EDT2,100.00222.700.000.000.00-11160.00%
GOOGL230915P021500002022-07-01 11:32AM EDT2,150.00279.420.000.000.00-250.00%
GOOGL230915P022000002022-07-07 11:03AM EDT2,200.00236.000.000.000.00-4220.00%
GOOGL230915P022500002022-07-01 10:15AM EDT2,250.00326.530.000.000.00-2100.00%
GOOGL230915P023000002022-07-01 2:36PM EDT2,300.00352.900.000.000.00-4100.00%
GOOGL230915P023500002022-06-29 10:13AM EDT2,350.00333.650.000.000.00-290.00%
GOOGL230915P024000002022-06-22 12:33PM EDT2,400.00369.610.000.000.00-2100.00%
GOOGL230915P024500002022-07-01 12:20PM EDT2,450.00448.380.000.000.00-2100.00%
GOOGL230915P025000002022-07-11 10:11AM EDT2,500.00384.700.000.000.00-280.00%
GOOGL230915P025500002022-06-08 2:05PM EDT2,550.00410.00378.30395.500.00--30.00%
GOOGL230915P026000002022-06-21 11:09AM EDT2,600.00490.250.000.000.00-120.00%
GOOGL230915P026500002022-07-01 2:25PM EDT2,650.00583.500.000.000.00-420.00%
GOOGL230915P027000002022-06-29 1:22PM EDT2,700.00575.590.000.000.00-640.00%
GOOGL230915P027500002022-07-01 10:15AM EDT2,750.00658.850.000.000.00-250.00%
GOOGL230915P028000002022-06-30 12:59PM EDT2,800.00663.680.000.000.00-460.00%
GOOGL230915P028500002022-06-29 1:23PM EDT2,850.00692.220.000.000.00-2130.00%
GOOGL230915P029000002022-07-01 10:18AM EDT2,900.00785.970.000.000.00-260.00%
GOOGL230915P029500002022-06-10 11:35AM EDT2,950.00789.07643.00661.000.00-480.00%
GOOGL230915P030000002022-07-01 2:36PM EDT3,000.00869.400.000.000.00-2100.00%
GOOGL230915P030500002022-06-09 10:08AM EDT3,050.00763.20720.50738.500.00--50.00%
GOOGL230915P031000002022-07-14 11:30AM EDT3,100.00924.470.000.000.00-250.00%
GOOGL230915P031500002022-06-08 1:30PM EDT3,150.00850.71802.00820.000.00--50.00%
GOOGL230915P032000002022-06-08 1:54PM EDT3,200.00894.08844.00862.000.00--20.00%
GOOGL230915P032500002022-06-08 2:05PM EDT3,250.00933.49888.00906.000.00--10.00%
GOOGL230915P033000002022-06-22 1:32PM EDT3,300.001,055.070.000.000.00-230.00%