GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230915C000075002023-05-17 2:04PM EDT7.50114.02114.90116.200.00-1366226.95%
GOOGL230915C000100002023-05-12 9:40AM EDT10.00107.01112.10114.100.00-2190210.94%
GOOGL230915C000125002023-03-24 2:20PM EDT12.5092.8592.0094.200.00-4540.00%
GOOGL230915C000150002023-03-13 2:09PM EDT15.0077.3088.8091.050.00-12530.00%
GOOGL230915C000175002023-03-24 2:20PM EDT17.5087.9587.1089.300.00-2530.00%
GOOGL230915C000200002023-03-13 2:08PM EDT20.0072.4584.0586.000.00-2320.00%
GOOGL230915C000225002023-03-06 3:49PM EDT22.5073.4583.3585.150.00--90.00%
GOOGL230915C000250002023-04-10 12:34PM EDT25.0080.8186.1588.000.00-2310.00%
GOOGL230915C000300002023-03-21 3:52PM EDT30.0075.8074.9577.000.00-190.00%
GOOGL230915C000350002023-03-08 1:26PM EDT35.0061.5573.1075.300.00--630.00%
GOOGL230915C000400002023-05-25 2:30PM EDT40.0084.2481.6585.600.00-116118.07%
GOOGL230915C000450002023-05-16 11:04AM EDT45.0075.0076.8580.600.00-5261109.38%
GOOGL230915C000500002023-05-25 2:30PM EDT50.0074.4471.8575.700.00-1535100.10%
GOOGL230915C000520002023-04-06 2:14PM EDT52.0058.0052.4556.300.00-11,8980.00%
GOOGL230915C000530002023-03-08 1:53PM EDT53.0043.9955.5558.050.00-21,6660.00%
GOOGL230915C000540002023-03-21 11:04AM EDT54.0049.9551.6552.700.00-85180.00%
GOOGL230915C000550002023-05-12 2:40PM EDT55.0062.3566.9570.800.00-322092.72%
GOOGL230915C000560002023-03-21 11:05AM EDT56.0048.0249.7550.700.00-6890.00%
GOOGL230915C000570002023-02-21 4:35PM EDT57.0037.6048.7551.600.00-20600.00%
GOOGL230915C000575002023-03-22 10:26AM EDT57.5049.0349.0050.550.00-61340.00%
GOOGL230915C000580002023-03-22 10:40AM EDT58.0048.6148.6050.050.00-50350.00%
GOOGL230915C000590002023-03-22 3:30PM EDT59.0048.4046.7048.750.00-1621340.00%
GOOGL230915C000600002023-05-24 11:02AM EDT60.0061.2062.0565.900.00-317585.69%
GOOGL230915C000610002023-03-06 11:30AM EDT61.0036.6645.9047.750.00-2501460.00%
GOOGL230915C000620002023-03-10 12:17PM EDT62.0032.6946.8049.650.00-4680.00%
GOOGL230915C000625002023-04-12 3:00PM EDT62.5044.0254.4557.550.00-2590.00%
GOOGL230915C000630002023-03-13 10:50AM EDT63.0030.7242.3045.350.00-4360.00%
GOOGL230915C000640002023-03-22 10:17AM EDT64.0042.6541.4043.900.00-201850.00%
GOOGL230915C000650002023-05-25 1:18PM EDT65.0059.9357.2561.000.00-125879.81%
GOOGL230915C000660002023-03-10 12:17PM EDT66.0028.8242.9545.950.00-2470.00%
GOOGL230915C000670002023-04-12 3:02PM EDT67.0039.8550.0553.150.00-43720.00%
GOOGL230915C000675002023-04-12 3:07PM EDT67.5039.4349.7052.550.00-2042250.00%
GOOGL230915C000680002023-04-12 3:07PM EDT68.0038.9049.2552.000.00-48790.00%
GOOGL230915C000690002023-04-12 2:57PM EDT69.0037.9848.4051.050.00-2620.00%
GOOGL230915C000700002023-05-26 2:42PM EDT70.0055.9052.4055.200.00-1001,02666.92%
GOOGL230915C000710002023-04-27 1:05PM EDT71.0038.8453.2556.750.00-56591.21%
GOOGL230915C000720002023-05-04 10:37AM EDT72.0034.1550.9053.700.00-45771.24%
GOOGL230915C000725002023-04-12 3:46PM EDT72.5035.7944.6048.050.00-32730.00%
GOOGL230915C000730002023-04-12 2:54PM EDT73.0034.1644.5547.100.00-50680.00%
GOOGL230915C000740002023-04-14 2:39PM EDT74.0036.6743.6046.200.00-41540.00%
GOOGL230915C000750002023-05-19 2:34PM EDT75.0049.0248.2051.350.00-13025672.22%
GOOGL230915C000760002023-04-18 10:59AM EDT76.0031.6746.6050.150.00-43566.19%
GOOGL230915C000770002023-05-10 2:24PM EDT77.0036.0047.0049.550.00-112174.10%
GOOGL230915C000775002023-04-25 12:42PM EDT77.5030.5746.9549.500.00-212477.39%
GOOGL230915C000780002023-05-04 11:09AM EDT78.0029.2544.9547.950.00-619364.15%
GOOGL230915C000790002023-05-11 10:59AM EDT79.0039.8045.0047.150.00-226369.07%
GOOGL230915C000800002023-05-31 12:38PM EDT80.0045.4544.5045.60-0.05-0.11%134367.31%
GOOGL230915C000810002023-05-04 11:09AM EDT81.0026.6042.9044.300.00-624461.44%
GOOGL230915C000820002023-05-18 9:48AM EDT82.0043.0041.9043.40+2.00+4.88%613960.52%
GOOGL230915C000825002023-04-21 12:50PM EDT82.5026.1040.1544.050.00-112659.31%
GOOGL230915C000830002023-05-11 3:48PM EDT83.0035.8040.3543.050.00-160159.60%
GOOGL230915C000840002023-05-16 2:59PM EDT84.0038.0740.0542.250.00-122162.24%
GOOGL230915C000850002023-05-30 1:14PM EDT85.0040.4339.6540.700.00-144960.99%
GOOGL230915C000860002023-05-25 9:36AM EDT86.0039.9837.7539.950.00-134556.75%
GOOGL230915C000870002023-05-18 10:08AM EDT87.0036.3537.1538.700.00-133656.01%
GOOGL230915C000875002023-05-26 10:39AM EDT87.5039.0437.2039.050.00-24043360.93%
GOOGL230915C000880002023-05-26 1:06PM EDT88.0038.6035.2538.800.00-1025855.44%
GOOGL230915C000890002023-05-25 10:15AM EDT89.0036.3035.1036.950.00-126054.05%
GOOGL230915C000900002023-05-31 12:12PM EDT90.0035.5034.4535.30-0.10-0.28%102,86451.45%
GOOGL230915C000910002023-05-26 12:45PM EDT91.0036.2034.0535.600.00-147657.23%
GOOGL230915C000920002023-05-24 2:00PM EDT92.0031.3032.9034.000.00-140153.10%
GOOGL230915C000925002023-05-30 12:43PM EDT92.5034.0032.0033.400.00-342650.57%
GOOGL230915C000930002023-05-15 2:54PM EDT93.0025.6532.1033.250.00-3170853.27%
GOOGL230915C000940002023-05-26 11:42AM EDT94.0032.6030.4032.350.00-960356.29%
GOOGL230915C000950002023-05-26 11:09AM EDT95.0031.9729.6531.950.00-1021,38251.26%
GOOGL230915C000960002023-05-26 11:33AM EDT96.0031.0028.9531.050.00-166351.12%
GOOGL230915C000970002023-05-30 1:24PM EDT97.0029.0028.0029.850.00-62,38354.81%
GOOGL230915C000975002023-05-30 9:35AM EDT97.5029.5326.4530.000.00-258357.76%
GOOGL230915C000980002023-05-30 9:35AM EDT98.0029.2127.7028.600.00-286751.86%
GOOGL230915C000990002023-05-30 1:46PM EDT99.0027.0026.8027.950.00-31,27052.36%
GOOGL230915C001000002023-05-31 1:03PM EDT100.0026.5025.6527.10+0.15+0.57%146,69151.68%
GOOGL230915C001025002023-05-30 3:47PM EDT102.5024.8023.6025.150.00-28,22150.76%
GOOGL230915C001050002023-05-30 3:52PM EDT105.0021.7521.7022.45-0.60-2.68%13,50345.90%
GOOGL230915C001075002023-05-31 9:50AM EDT107.5020.3519.6020.45-0.10-0.49%15,78344.46%
GOOGL230915C001100002023-05-30 2:50PM EDT110.0018.5517.2518.200.00-78,27741.66%
GOOGL230915C001125002023-05-31 2:01PM EDT112.5015.9815.1516.80-0.29-1.78%53,75642.40%
GOOGL230915C001150002023-05-31 12:18PM EDT115.0014.1513.9014.40-0.52-3.54%66,94438.59%
GOOGL230915C001175002023-05-31 9:57AM EDT117.5012.2012.2512.50-0.85-6.51%54,85336.65%
GOOGL230915C001200002023-05-31 1:30PM EDT120.0010.9510.6510.80-0.35-3.10%14812,70235.21%
GOOGL230915C001225002023-05-31 12:28PM EDT122.509.309.209.35-0.50-5.10%622,79334.36%
GOOGL230915C001250002023-05-31 2:23PM EDT125.007.907.908.00-0.35-4.24%289,57633.50%
GOOGL230915C001275002023-05-31 2:25PM EDT127.506.606.706.80-0.50-7.04%1046,65332.81%
GOOGL230915C001300002023-05-31 1:55PM EDT130.005.705.605.70-0.15-2.56%8715,37032.07%
GOOGL230915C001325002023-05-31 9:42AM EDT132.504.604.654.75-0.35-7.07%564,23931.49%
GOOGL230915C001350002023-05-31 2:04PM EDT135.003.903.853.90-0.35-8.24%577,38630.88%
GOOGL230915C001375002023-05-31 9:30AM EDT137.503.103.153.20-0.50-13.89%186,02730.48%
GOOGL230915C001400002023-05-31 2:14PM EDT140.002.612.552.60-0.12-4.40%705,93830.09%
GOOGL230915C001425002023-05-31 9:31AM EDT142.502.092.092.13-0.15-6.70%281,44629.93%
GOOGL230915C001450002023-05-31 1:07PM EDT145.001.681.691.73-0.22-11.58%23,73329.77%
GOOGL230915C001475002023-05-31 2:08PM EDT147.501.391.371.40-0.08-5.44%211,00329.65%
GOOGL230915C001500002023-05-31 1:43PM EDT150.001.161.101.13-0.03-2.52%879,40629.57%
GOOGL230915C001525002023-05-30 2:21PM EDT152.500.930.910.940.00-457629.76%
GOOGL230915C001550002023-05-31 1:59PM EDT155.000.770.750.77+0.01+1.32%31,22029.83%
GOOGL230915C001575002023-05-30 2:23PM EDT157.500.640.620.650.00-81,40730.15%
GOOGL230915C001600002023-05-30 1:59PM EDT160.000.520.510.540.00-2535,02930.35%
GOOGL230915C001625002023-05-31 2:34PM EDT162.500.460.440.46+0.05+12.20%15023730.69%
GOOGL230915C001650002023-05-30 1:59PM EDT165.000.380.370.40+0.01+2.70%31,18231.13%
GOOGL230915C001675002023-05-26 3:58PM EDT167.500.400.320.350.00-185131.59%
GOOGL230915C001700002023-05-30 12:06PM EDT170.000.310.280.310.00-31,49632.08%
GOOGL230915C001750002023-05-31 11:29AM EDT175.000.230.220.24-0.02-8.00%57,17132.94%
GOOGL230915C001800002023-05-31 11:17AM EDT180.000.200.180.200.00-11,13034.08%
GOOGL230915C001850002023-05-30 10:30AM EDT185.000.170.150.170.00-112535.25%
GOOGL230915C001900002023-05-25 3:02PM EDT190.000.150.120.140.00-1525036.13%
GOOGL230915C001950002023-05-18 11:44AM EDT195.000.080.100.120.00-20845637.16%
GOOGL230915C002000002023-05-30 3:56PM EDT200.000.090.080.10-0.01-10.00%101,36337.99%
GOOGL230915C002050002023-05-16 11:19AM EDT205.000.050.070.090.00-143539.06%
GOOGL230915C002100002023-05-24 9:46AM EDT210.000.050.060.080.00-149840.04%
GOOGL230915C002150002023-05-19 10:09AM EDT215.000.060.050.070.00-126340.92%
GOOGL230915C002200002023-05-30 1:58PM EDT220.000.050.040.060.00-557041.60%
GOOGL230915C002250002023-05-31 1:24PM EDT225.000.040.030.050.00-102,24142.19%
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--211,005.86%
GOOGL230915C032500002022-06-07 1:43PM EDT3,250.0098.83102.00110.000.00--3781.52%
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
GOOGL230915P000075002023-01-26 10:55AM EDT7.500.010.000.020.00-1201171.88%
GOOGL230915P000100002023-03-15 11:43AM EDT10.000.010.000.010.00-1201143.75%
GOOGL230915P000125002023-01-26 10:55AM EDT12.500.010.000.200.00--97176.95%
GOOGL230915P000150002023-03-17 9:30AM EDT15.000.010.000.010.00-40157121.88%
GOOGL230915P000175002023-02-09 3:26PM EDT17.500.010.000.030.00--10123.44%
GOOGL230915P000225002023-02-09 3:33PM EDT22.500.020.000.030.00--1107.03%
GOOGL230915P000250002023-04-10 12:31PM EDT25.000.010.000.010.00-12290.63%
GOOGL230915P000300002023-02-23 1:01PM EDT30.000.030.003.350.00-2047176.17%
GOOGL230915P000350002023-04-05 2:21PM EDT35.000.010.000.010.00-360071.88%
GOOGL230915P000400002023-05-17 3:04PM EDT40.000.010.000.010.00-11,23065.63%
GOOGL230915P000450002023-05-25 12:57PM EDT45.000.010.000.010.00-302,78057.81%
GOOGL230915P000500002023-05-16 11:58AM EDT50.000.010.010.020.00-31,28157.81%
GOOGL230915P000520002023-05-25 12:57PM EDT52.000.040.010.030.00-3010,06257.03%
GOOGL230915P000530002023-05-16 1:41PM EDT53.000.030.010.030.00-111,97955.47%
GOOGL230915P000540002023-05-19 1:34PM EDT54.000.020.010.030.00-35,89254.69%
GOOGL230915P000550002023-05-30 12:33PM EDT55.000.030.020.040.00-502,50855.47%
GOOGL230915P000560002023-05-26 9:38AM EDT56.000.050.020.040.00-161554.30%
GOOGL230915P000570002023-04-21 1:31PM EDT57.000.150.020.040.00-21,83053.13%
GOOGL230915P000575002023-05-11 11:39AM EDT57.500.060.020.040.00-18642052.73%
GOOGL230915P000580002023-05-10 2:51PM EDT58.000.100.020.040.00-452152.34%
GOOGL230915P000590002023-05-11 11:39AM EDT59.000.070.030.050.00-16178052.73%
GOOGL230915P000600002023-05-18 12:28PM EDT60.000.040.030.050.00-5011,39951.56%
GOOGL230915P000610002023-05-26 3:50PM EDT61.000.060.040.060.00-2659651.76%
GOOGL230915P000620002023-05-19 9:39AM EDT62.000.050.040.060.00-12,70550.59%
GOOGL230915P000625002023-05-16 10:29AM EDT62.500.100.050.060.00-61,59950.59%
GOOGL230915P000630002023-05-22 9:53AM EDT63.000.050.050.070.00-12,00850.59%
GOOGL230915P000640002023-05-17 12:40PM EDT64.000.100.050.070.00-11,21650.39%
GOOGL230915P000650002023-05-22 2:30PM EDT65.000.050.060.080.00-28,11950.20%
GOOGL230915P000660002023-05-18 11:39AM EDT66.000.090.070.090.00-21,02149.81%
GOOGL230915P000670002023-05-24 9:30AM EDT67.000.110.080.090.00-187548.73%
GOOGL230915P000675002023-05-22 9:57AM EDT67.500.070.080.100.00-2,1002,31548.83%
GOOGL230915P000680002023-05-19 9:33AM EDT68.000.100.080.100.00-239848.24%
GOOGL230915P000690002023-05-24 11:16AM EDT69.000.190.090.110.00-101,35747.85%
GOOGL230915P000700002023-05-30 11:45AM EDT70.000.120.100.120.00-22,99847.27%
GOOGL230915P000710002023-05-22 3:48PM EDT71.000.130.110.130.00-141,59946.78%
GOOGL230915P000720002023-05-26 3:38PM EDT72.000.150.130.150.00-336846.68%
GOOGL230915P000725002023-05-26 10:57AM EDT72.500.170.130.150.00-292946.09%
GOOGL230915P000730002023-05-24 11:16AM EDT73.000.160.140.16-0.09-36.00%155846.00%
GOOGL230915P000740002023-05-16 3:08PM EDT74.000.300.150.170.00-11,19545.31%
GOOGL230915P000750002023-05-31 9:45AM EDT75.000.190.170.19-0.02-9.52%16,12145.02%
GOOGL230915P000760002023-05-22 3:48PM EDT76.000.210.180.200.00-594,14944.34%
GOOGL230915P000770002023-05-23 11:46AM EDT77.000.240.200.220.00-12,18943.95%
GOOGL230915P000775002023-05-19 10:05AM EDT77.500.250.210.230.00-51,25743.70%
GOOGL230915P000780002023-05-30 10:08AM EDT78.000.260.220.240.00-169043.51%
GOOGL230915P000790002023-05-25 3:37PM EDT79.000.340.240.270.00-11,98143.26%
GOOGL230915P000800002023-05-26 11:48AM EDT80.000.300.260.290.00-16,74842.73%
GOOGL230915P000810002023-05-31 1:30PM EDT81.000.300.290.31-0.09-23.08%272,43442.14%
GOOGL230915P000820002023-05-31 10:10AM EDT82.000.330.310.34-0.01-2.94%1391,06741.80%
GOOGL230915P000825002023-05-31 10:17AM EDT82.500.340.330.350.00-2083541.46%
GOOGL230915P000830002023-05-22 3:43PM EDT83.000.370.350.370.00-701,04741.36%
GOOGL230915P000840002023-05-31 12:08PM EDT84.000.400.370.40-0.16-28.57%1080140.89%
GOOGL230915P000850002023-05-31 2:19PM EDT85.000.430.410.43-0.07-14.00%68,02840.38%
GOOGL230915P000860002023-05-26 11:32AM EDT86.000.510.440.470.00-41,29840.02%
GOOGL230915P000870002023-05-30 1:31PM EDT87.000.520.480.510.00-21,06439.60%
GOOGL230915P000875002023-05-26 12:09PM EDT87.500.550.500.530.00-22,81839.38%
GOOGL230915P000880002023-05-30 9:34AM EDT88.000.570.530.550.00-204,07939.14%
GOOGL230915P000890002023-05-22 3:43PM EDT89.000.610.570.600.00-573,38238.77%
GOOGL230915P000900002023-05-31 1:28PM EDT90.000.630.620.64-0.07-10.00%818,34438.23%
GOOGL230915P000910002023-05-26 12:42PM EDT91.000.720.670.700.00-11,74737.92%
GOOGL230915P000920002023-05-30 9:56AM EDT92.000.870.730.750.00-1,5312,81437.40%
GOOGL230915P000925002023-05-30 3:47PM EDT92.500.760.760.790.00-669337.33%
GOOGL230915P000930002023-05-23 2:07PM EDT93.000.980.790.810.00-223,28136.99%
GOOGL230915P000940002023-05-30 10:37AM EDT94.000.910.860.890.00-12,54736.74%
GOOGL230915P000950002023-05-31 1:23PM EDT95.000.950.920.95-0.04-4.04%25,02936.22%
GOOGL230915P000960002023-05-30 2:40PM EDT96.001.011.001.030.00-11,56135.86%
GOOGL230915P000970002023-05-30 2:40PM EDT97.001.071.091.12-0.03-2.73%22,14135.54%
GOOGL230915P000975002023-05-31 10:07AM EDT97.501.111.121.160.00-161,79535.30%
GOOGL230915P000980002023-05-31 1:52PM EDT98.001.181.181.200.00-31,50635.06%
GOOGL230915P000990002023-05-31 9:30AM EDT99.001.351.271.30-0.04-2.88%15,13334.72%
GOOGL230915P001000002023-05-31 2:25PM EDT100.001.421.361.39+0.02+1.43%608,22334.24%
GOOGL230915P001025002023-05-31 11:05AM EDT102.501.731.651.68+0.10+6.13%118,06733.30%
GOOGL230915P001050002023-05-31 12:19PM EDT105.002.002.012.04+0.03+1.52%1158,52832.47%
GOOGL230915P001075002023-05-31 11:46AM EDT107.502.472.422.45+0.07+2.92%74,04331.57%
GOOGL230915P001100002023-05-31 11:05AM EDT110.002.982.882.92+0.12+4.20%5998,45630.62%
GOOGL230915P001125002023-05-31 12:53PM EDT112.503.453.453.500.00-541,43929.81%
GOOGL230915P001150002023-05-31 11:55AM EDT115.004.154.104.20+0.11+2.72%812,05629.11%
GOOGL230915P001175002023-05-31 10:39AM EDT117.505.004.904.95+0.25+5.26%381,50728.19%
GOOGL230915P001200002023-05-31 2:14PM EDT120.005.775.805.85+0.15+2.67%422,49127.41%
GOOGL230915P001225002023-05-31 11:51AM EDT122.506.856.756.85+0.20+3.01%271,45426.53%
GOOGL230915P001250002023-05-31 10:44AM EDT125.008.108.008.10+0.35+4.52%171,03926.09%
GOOGL230915P001275002023-05-30 3:47PM EDT127.509.059.309.400.00-3725925.31%
GOOGL230915P001300002023-05-30 2:52PM EDT130.0010.2510.6510.800.00-838824.34%
GOOGL230915P001325002023-05-30 2:32PM EDT132.5012.1512.1512.300.00-61223.14%
GOOGL230915P001350002023-05-23 2:01PM EDT135.0014.1013.7014.250.00-22323.28%
GOOGL230915P001375002023-05-22 10:10AM EDT137.5013.8815.2516.800.00-63831925.94%
GOOGL230915P001400002023-05-23 11:11AM EDT140.0017.3317.6518.100.00-11221.49%
GOOGL230915P001425002023-05-25 9:36AM EDT142.5019.3018.7020.350.00-1121.61%
GOOGL230915P001450002023-02-08 11:38AM EDT145.0044.8252.2553.650.00-40144.92%
GOOGL230915P001475002023-03-28 9:50AM EDT147.5047.0039.2541.100.00-1089.97%
GOOGL230915P001500002023-05-18 2:33PM EDT150.0027.6326.5027.550.00-5023.83%
GOOGL230915P001525002022-09-21 3:43PM EDT152.5053.4050.7551.900.00-1500118.03%
GOOGL230915P001550002022-12-12 10:55AM EDT155.0061.6562.9564.150.00-10156.98%
GOOGL230915P001575002023-02-08 11:38AM EDT157.5057.4064.7566.150.00-20156.98%
GOOGL230915P001600002023-05-15 10:16AM EDT160.0043.0036.1037.750.00-3031.84%
GOOGL230915P001625002022-08-15 12:03AM EDT162.5046.6744.0064.000.00---99.26%
GOOGL230915P001650002023-05-24 11:40AM EDT165.0044.1440.5543.450.00-1040.97%
GOOGL230915P001675002022-10-07 12:57PM EDT167.5068.5580.2081.700.00-40186.34%
GOOGL230915P001700002023-05-22 10:13AM EDT170.0044.8044.9547.350.00-1031.45%
GOOGL230915P001750002023-02-23 3:21PM EDT175.0084.1268.6070.650.00-20121.09%
GOOGL230915P001800002023-02-09 3:14PM EDT180.0085.3289.0090.250.00-20181.26%
GOOGL230915P001850002023-02-23 3:23PM EDT185.0094.2478.5580.700.00-60128.16%
GOOGL230915P001950002023-03-03 10:55AM EDT195.00101.8389.0093.750.00-120141.38%
GOOGL230915P002000002022-12-30 1:06PM EDT200.00112.8599.90101.200.00-40160.33%
GOOGL230915P002200002022-11-22 2:04PM EDT220.00123.79130.90134.300.00-20216.87%
GOOGL230915P002250002023-02-21 1:37PM EDT225.00133.10117.85120.650.00-10149.76%
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%