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
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240621C000550002022-09-27 2:24PM EDT55.0049.0045.7549.950.00-4319457.81%
GOOGL240621C000560002022-09-23 12:13PM EDT56.0049.1144.5049.000.00-1216556.12%
GOOGL240621C000570002022-09-13 12:53PM EDT57.0055.5244.1548.250.00-27356.42%
GOOGL240621C000580002022-09-06 2:04PM EDT58.0054.5143.3047.500.00-23811955.81%
GOOGL240621C000590002022-09-09 10:32AM EDT59.0056.3842.6046.950.00-210055.79%
GOOGL240621C000600002022-09-27 11:00AM EDT60.0046.9541.4046.000.00-249454.25%
GOOGL240621C000610002022-09-13 2:41PM EDT61.0051.6541.0044.850.00-22653.72%
GOOGL240621C000620002022-09-06 1:32PM EDT62.0051.3640.7543.650.00-904753.35%
GOOGL240621C000625002022-09-19 3:28PM EDT62.5048.5040.0043.900.00-23453.52%
GOOGL240621C000630002022-09-13 9:50AM EDT63.0051.1539.0044.000.00-4553.04%
GOOGL240621C000640002022-09-29 3:44PM EDT64.0042.0038.8042.500.00-515952.26%
GOOGL240621C000650002022-09-23 11:00AM EDT65.0042.9138.1541.750.00-12251.93%
GOOGL240621C000660002022-09-06 2:43PM EDT66.0048.8637.0541.500.00-2251.67%
GOOGL240621C000670002022-09-30 12:53PM EDT67.0040.1137.0539.40-9.35-18.90%211650.29%
GOOGL240621C000675002022-09-06 2:17PM EDT67.5047.1136.0040.500.00-4251.20%
GOOGL240621C000680002022-09-09 10:00AM EDT68.0049.7736.0040.150.00-213551.51%
GOOGL240621C000690002022-09-13 11:34AM EDT69.0045.6535.0039.500.00-1450.78%
GOOGL240621C000700002022-09-30 12:55PM EDT70.0037.8934.9037.20-0.06-0.16%27852.17%
GOOGL240621C000710002022-09-30 11:43AM EDT71.0037.7734.2036.50-8.07-17.60%2251.74%
GOOGL240621C000720002022-09-15 12:18PM EDT72.0041.2033.3536.600.00-15353.43%
GOOGL240621C000725002022-09-30 1:52PM EDT72.5035.7033.4035.60-7.90-18.12%2751.48%
GOOGL240621C000730002022-09-09 3:17PM EDT73.0046.8932.6036.150.00-4653.61%
GOOGL240621C000740002022-09-30 11:20AM EDT74.0036.0732.6034.55-6.47-15.21%2250.79%
GOOGL240621C000750002022-09-27 10:13AM EDT75.0035.8031.5534.600.00-18652.23%
GOOGL240621C000760002022-09-30 11:28AM EDT76.0034.7831.1033.55-4.92-12.39%22650.85%
GOOGL240621C000770002022-09-30 11:14AM EDT77.0034.2330.8032.50-6.78-16.53%2749.49%
GOOGL240621C000775002022-08-15 12:06AM EDT77.5045.3644.0049.000.00---85.48%
GOOGL240621C000780002022-09-07 10:04AM EDT78.0040.6529.0033.500.00-6353.16%
GOOGL240621C000790002022-09-28 11:38AM EDT79.0033.0628.0033.000.00-2453.09%
GOOGL240621C000800002022-09-30 3:52PM EDT80.0029.9428.7030.75-1.16-3.73%520948.83%
GOOGL240621C000810002022-09-21 3:13PM EDT81.0032.0027.6030.600.00-410149.61%
GOOGL240621C000820002022-09-28 9:49AM EDT82.0030.3527.2530.050.00-13949.42%
GOOGL240621C000825002022-09-16 10:04AM EDT82.5033.1726.4029.750.00-11849.26%
GOOGL240621C000830002022-09-29 2:50PM EDT83.0028.5026.5029.600.00-22749.45%
GOOGL240621C000840002022-08-10 3:10PM EDT84.0046.7036.9039.750.00-2070.89%
GOOGL240621C000850002022-09-26 3:15PM EDT85.0029.2525.0028.250.00-205748.43%
GOOGL240621C000860002022-09-23 12:20PM EDT86.0028.2524.5027.600.00-71347.96%
GOOGL240621C000870002022-09-22 2:14PM EDT87.0028.5624.0027.250.00-126248.16%
GOOGL240621C000875002022-09-22 1:07PM EDT87.5028.8123.6526.650.00-103047.31%
GOOGL240621C000880002022-09-30 11:18AM EDT88.0027.0323.7526.10+0.63+2.39%33346.58%
GOOGL240621C000890002022-09-30 11:11AM EDT89.0026.5723.7025.50-3.23-10.84%29946.20%
GOOGL240621C000900002022-09-30 2:47PM EDT90.0024.5022.8025.25+0.05+0.20%726346.58%
GOOGL240621C000910002022-09-30 10:42AM EDT91.0024.9822.2524.35+1.43+6.07%68445.53%
GOOGL240621C000920002022-09-09 10:32AM EDT92.0031.9621.4024.000.00-29945.66%
GOOGL240621C000925002022-09-26 12:36PM EDT92.5024.8021.2023.800.00-114345.67%
GOOGL240621C000930002022-09-28 3:27PM EDT93.0025.6020.8023.550.00-86245.57%
GOOGL240621C000940002022-09-30 1:27PM EDT94.0023.0020.8522.85-0.94-3.93%39144.93%
GOOGL240621C000950002022-09-30 12:26PM EDT95.0022.5320.7522.25+0.83+3.82%421444.49%
GOOGL240621C000960002022-09-20 3:36PM EDT96.0024.5819.6022.000.00-22344.78%
GOOGL240621C000970002022-09-29 2:09PM EDT97.0020.8018.9021.800.00-316745.15%
GOOGL240621C000975002022-09-27 3:53PM EDT97.5021.4520.0021.300.00-1120344.50%
GOOGL240621C000980002022-09-30 3:51PM EDT98.0020.0018.9520.85-1.55-7.19%16543.96%
GOOGL240621C000990002022-09-30 12:07PM EDT99.0020.4018.3020.35-0.05-0.24%54843.68%
GOOGL240621C001000002022-09-30 1:33PM EDT100.0019.0018.5019.80-0.26-1.35%4089343.30%
GOOGL240621C001025002022-09-28 2:26PM EDT102.5020.2216.7019.300.00-127744.06%
GOOGL240621C001050002022-09-30 3:21PM EDT105.0016.9014.0017.60-0.79-4.47%999942.32%
GOOGL240621C001075002022-09-30 12:55PM EDT107.5016.5514.9516.70-0.45-2.65%440442.12%
GOOGL240621C001100002022-09-30 3:55PM EDT110.0014.7013.8015.60-0.48-3.16%395141.45%
GOOGL240621C001125002022-09-30 11:14AM EDT112.5015.4212.9514.85+1.10+7.68%333141.41%
GOOGL240621C001150002022-09-30 12:16PM EDT115.0013.6511.9513.90+0.30+2.25%969440.89%
GOOGL240621C001175002022-09-30 12:10PM EDT117.5012.8711.3513.00-1.15-8.20%246140.41%
GOOGL240621C001200002022-09-30 3:55PM EDT120.0011.1310.8012.30-0.87-7.25%401,57840.26%
GOOGL240621C001225002022-09-30 3:14PM EDT122.5010.6510.0011.45-0.35-3.18%255739.74%
GOOGL240621C001250002022-09-30 3:13PM EDT125.0010.009.5010.50-0.25-2.44%2365838.95%
GOOGL240621C001275002022-09-30 11:02AM EDT127.5010.708.5510.20+0.75+7.54%18339.43%
GOOGL240621C001300002022-09-30 12:53PM EDT130.009.138.359.40+0.23+2.58%283438.81%
GOOGL240621C001325002022-09-30 10:45AM EDT132.508.977.208.90+0.68+8.20%231138.76%
GOOGL240621C001350002022-09-30 12:26PM EDT135.008.137.058.40-0.07-0.85%1358938.65%
GOOGL240621C001375002022-09-30 11:11AM EDT137.507.926.557.85+0.57+7.76%228138.38%
GOOGL240621C001400002022-09-30 1:36PM EDT140.006.805.907.50+0.10+1.49%629038.50%
GOOGL240621C001425002022-09-29 2:14PM EDT142.506.305.706.750.00-743537.65%
GOOGL240621C001450002022-09-28 3:33PM EDT145.007.005.106.350.00-1351,25037.54%
GOOGL240621C001475002022-09-30 11:18AM EDT147.505.874.855.90+0.29+5.20%240637.26%
GOOGL240621C001500002022-09-30 3:41PM EDT150.005.204.805.55+0.07+1.36%121,74237.18%
GOOGL240621C001525002022-09-29 9:30AM EDT152.506.154.205.400.00-1071137.55%
GOOGL240621C001550002022-09-30 3:57PM EDT155.004.303.954.90-0.25-5.49%11,18536.98%
GOOGL240621C001575002022-09-30 12:10PM EDT157.504.503.654.55+0.20+4.65%227836.74%
GOOGL240621C001600002022-09-30 3:27PM EDT160.003.803.454.20-0.20-5.00%130736.45%
GOOGL240621C001625002022-09-27 1:01PM EDT162.503.752.864.400.00-212337.68%
GOOGL240621C001650002022-09-29 10:14AM EDT165.003.542.953.700.00-1821636.29%
GOOGL240621C001700002022-09-29 12:50PM EDT170.003.152.803.400.00-5054,67836.59%
GOOGL240621C001750002022-09-30 3:27PM EDT175.002.602.352.99-0.05-1.89%11,09636.41%
GOOGL240621C001800002022-09-30 11:18AM EDT180.002.651.782.97+0.30+12.77%254337.44%
GOOGL240621C001850002022-09-29 11:02AM EDT185.002.091.702.770.00-12137.79%
GOOGL240621C001900002022-09-26 3:43PM EDT190.002.091.562.490.00-115237.76%
GOOGL240621C001950002022-09-30 3:42PM EDT195.001.691.342.19-0.92-35.25%230437.53%
GOOGL240621C002000002022-09-30 3:57PM EDT200.001.511.271.76+0.01+0.67%89211,48636.57%
GOOGL240621C002050002022-09-30 3:41PM EDT205.001.391.041.88-0.30-17.75%69737.98%
GOOGL240621C002100002022-09-29 2:43PM EDT210.001.160.951.780.00-519338.36%
GOOGL240621C002150002022-09-22 10:56AM EDT215.001.400.681.700.00-14938.78%
GOOGL240621C002200002022-09-29 10:31AM EDT220.001.220.981.540.00-133838.76%
GOOGL240621C002250002022-09-30 2:48PM EDT225.000.950.851.10-0.02-2.06%2154,66736.99%
GOOGL240621C011200002022-07-05 2:22PM EDT1,120.001,233.000.000.000.00-2225.00%
GOOGL240621C012000002022-07-15 10:13AM EDT1,200.001,173.550.000.000.00-11825.00%
GOOGL240621C012500002022-06-21 1:40PM EDT1,250.001,133.680.000.000.00--125.00%
GOOGL240621C012800002022-06-23 2:50PM EDT1,280.001,092.160.000.000.00--025.00%
GOOGL240621C013000002022-06-21 10:41AM EDT1,300.001,085.300.000.000.00--025.00%
GOOGL240621C013500002022-06-21 10:40AM EDT1,350.001,048.600.000.000.00-2025.00%
GOOGL240621C014000002022-06-17 12:06PM EDT1,400.00911.460.000.000.00-2025.00%
GOOGL240621C014500002022-06-21 9:56AM EDT1,450.00956.940.000.000.00-2050.00%
GOOGL240621C015000002022-07-06 2:51PM EDT1,500.00979.010.000.000.00-1150.00%
GOOGL240621C015500002022-06-21 12:55PM EDT1,550.00907.230.000.000.00-4050.00%
GOOGL240621C016000002022-06-21 10:38AM EDT1,600.00866.210.000.000.00--050.00%
GOOGL240621C016500002022-06-17 12:09PM EDT1,650.00739.240.000.000.00-2050.00%
GOOGL240621C016600002022-06-30 10:46AM EDT1,660.00750.450.000.000.00--150.00%
GOOGL240621C017000002022-07-13 2:26PM EDT1,700.00793.280.000.000.00-1250.00%
GOOGL240621C017500002022-06-17 1:51PM EDT1,750.00699.190.000.000.00-2150.00%
GOOGL240621C018000002022-06-21 10:26AM EDT1,800.00729.500.000.000.00--350.00%
GOOGL240621C018500002022-07-11 12:54PM EDT1,850.00764.450.000.000.00--150.00%
GOOGL240621C018600002022-06-30 10:10AM EDT1,860.00610.360.000.000.00--150.00%
GOOGL240621C019000002022-07-15 3:49PM EDT1,900.00649.810.000.000.00-81350.00%
GOOGL240621C019200002022-07-11 1:51PM EDT1,920.00720.750.000.000.00--350.00%
GOOGL240621C019500002022-07-15 3:49PM EDT1,950.00619.360.000.000.00-8950.00%
GOOGL240621C019800002022-06-23 1:46PM EDT1,980.00592.020.000.000.00--150.00%
GOOGL240621C020000002022-07-15 2:51PM EDT2,000.00595.000.000.000.00-61150.00%
GOOGL240621C020500002022-07-14 2:34PM EDT2,050.00555.740.000.000.00-1150.00%
GOOGL240621C021000002022-07-13 11:31AM EDT2,100.00560.000.000.000.00-2650.00%
GOOGL240621C021500002022-07-12 2:29PM EDT2,150.00568.410.000.000.00-1350.00%
GOOGL240621C022000002022-07-15 10:13AM EDT2,200.00493.550.000.000.00-1550.00%
GOOGL240621C022500002022-07-13 3:25PM EDT2,250.00470.000.000.000.00-1750.00%
GOOGL240621C023000002022-07-15 11:46AM EDT2,300.00445.500.000.000.00-51250.00%
GOOGL240621C023500002022-07-14 10:30AM EDT2,350.00390.000.000.000.00-11250.00%
GOOGL240621C024000002022-07-15 1:40PM EDT2,400.00396.000.000.000.00-3750.00%
GOOGL240621C024500002022-07-11 10:26AM EDT2,450.00439.720.000.000.00-2450.00%
GOOGL240621C025000002022-07-13 2:20PM EDT2,500.00356.410.000.000.00-1650.00%
GOOGL240621C026000002022-07-14 10:33AM EDT2,600.00293.600.000.000.00-3550.00%
GOOGL240621C026500002022-07-15 10:11AM EDT2,650.00302.000.000.000.00-1250.00%
GOOGL240621C027000002022-06-23 12:29PM EDT2,700.00286.640.000.000.00--3250.00%
GOOGL240621C028000002022-07-13 3:45PM EDT2,800.00250.000.000.000.00-1450.00%
GOOGL240621C029500002022-06-22 11:45AM EDT2,950.00226.220.000.000.00--650.00%
GOOGL240621C030000002022-07-15 3:53PM EDT3,000.00193.000.000.000.00-41450.00%
GOOGL240621C030500002022-07-14 1:40PM EDT3,050.00178.680.000.000.00-1250.00%
GOOGL240621C031000002022-07-15 3:46PM EDT3,100.00174.000.000.000.00-14150.00%
GOOGL240621C031500002022-07-15 12:49PM EDT3,150.00164.000.000.000.00-1650.00%
GOOGL240621C032000002022-07-15 3:11PM EDT3,200.00152.180.000.000.00-2450.00%
GOOGL240621C032500002022-07-08 1:53PM EDT3,250.00200.000.000.000.00-1450.00%
GOOGL240621C033000002022-07-01 2:38PM EDT3,300.00111.340.000.000.00-1650.00%
GOOGL240621C034000002022-07-15 2:45PM EDT3,400.00121.400.000.000.00-23450.00%
GOOGL240621C035000002022-07-14 3:39PM EDT3,500.00105.500.000.000.00-54150.00%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240621P000550002022-09-30 2:56PM EDT55.002.421.942.93+0.01+0.41%45,03440.60%
GOOGL240621P000560002022-09-13 3:31PM EDT56.001.942.212.950.00-140339.67%
GOOGL240621P000570002022-08-26 2:21PM EDT57.001.892.203.050.00-409839.11%
GOOGL240621P000580002022-09-09 2:26PM EDT58.002.002.393.150.00-411538.55%
GOOGL240621P000590002022-08-31 12:54PM EDT59.002.272.633.150.00-512837.56%
GOOGL240621P000600002022-09-23 1:24PM EDT60.003.402.763.500.00-1622638.01%
GOOGL240621P000610002022-08-30 3:09PM EDT61.002.413.053.600.00-4119837.43%
GOOGL240621P000620002022-08-29 10:12AM EDT62.002.492.983.750.00-2237.02%
GOOGL240621P000625002022-09-23 11:10AM EDT62.503.303.404.050.00-815237.65%
GOOGL240621P000630002022-08-29 1:18PM EDT63.002.663.103.550.00-2435.29%
GOOGL240621P000640002022-09-12 9:32AM EDT64.002.693.404.250.00-3636.88%
GOOGL240621P000650002022-09-28 3:17PM EDT65.003.603.854.550.00-502,09136.94%
GOOGL240621P000660002022-09-13 10:50AM EDT66.003.264.054.650.00-14,00136.29%
GOOGL240621P000670002022-09-12 9:52AM EDT67.002.894.305.000.00-2536.45%
GOOGL240621P000675002022-08-03 1:30PM EDT67.502.802.813.750.00-4231.82%
GOOGL240621P000680002022-08-23 9:42AM EDT68.003.050.000.000.00-216.25%
GOOGL240621P000690002022-08-04 12:05PM EDT69.002.812.874.350.00--132.43%
GOOGL240621P000700002022-09-29 12:04PM EDT70.005.004.855.600.00-1093335.35%
GOOGL240621P000730002022-08-22 10:25AM EDT73.003.954.855.550.00-102032.28%
GOOGL240621P000740002022-09-22 3:43PM EDT74.005.355.956.950.00-24035.19%
GOOGL240621P000750002022-09-29 12:21PM EDT75.006.406.206.900.00-13615634.05%
GOOGL240621P000760002022-08-11 12:39PM EDT76.003.833.755.300.00-12128.75%
GOOGL240621P000770002022-07-07 12:18PM EDT77.004.503.505.300.00--2027.83%
GOOGL240621P000775002022-09-23 9:34AM EDT77.505.996.757.900.00-22034.12%
GOOGL240621P000780002022-09-16 11:46AM EDT78.006.356.907.950.00-2533.74%
GOOGL240621P000790002022-09-23 9:36AM EDT79.007.807.308.150.00-1833.22%
GOOGL240621P000800002022-09-29 3:31PM EDT80.007.757.358.700.00-12215533.53%
GOOGL240621P000810002022-09-06 10:13AM EDT81.006.457.858.950.00-427433.10%
GOOGL240621P000820002022-09-16 1:51PM EDT82.007.458.309.050.00-65532.30%
GOOGL240621P000825002022-08-23 10:50AM EDT82.505.757.358.250.00-281429.91%
GOOGL240621P000830002022-09-22 3:54PM EDT83.007.708.459.400.00-34532.08%
GOOGL240621P000840002022-09-30 9:48AM EDT84.009.068.8510.10+1.87+26.01%226632.64%
GOOGL240621P000850002022-09-29 1:57PM EDT85.009.709.3510.350.00-350932.14%
GOOGL240621P000860002022-09-30 2:53PM EDT86.009.659.7510.60+2.14+28.50%1231.64%
GOOGL240621P000870002022-09-30 2:37PM EDT87.009.6510.1510.85+0.83+9.41%1931.12%
GOOGL240621P000875002022-09-30 2:35PM EDT87.5010.0510.1511.30-0.30-2.90%12131.57%
GOOGL240621P000880002022-09-30 2:18PM EDT88.0010.4910.5011.40+0.97+10.19%11631.24%
GOOGL240621P000890002022-09-30 10:11AM EDT89.0010.3010.8011.90-0.09-0.87%1131.23%
GOOGL240621P000900002022-09-30 9:58AM EDT90.0011.1511.2512.25+0.82+7.94%11,04230.87%
GOOGL240621P000910002022-09-30 2:52PM EDT91.0011.9011.7512.60+0.10+0.85%21030.50%
GOOGL240621P000920002022-09-29 2:47PM EDT92.0012.5212.0013.100.00-410330.43%
GOOGL240621P000925002022-09-23 10:00AM EDT92.5011.8112.2513.350.00-225930.38%
GOOGL240621P000930002022-09-30 3:10PM EDT93.0012.8312.5513.60-0.03-0.23%45530.33%
GOOGL240621P000940002022-09-30 10:39AM EDT94.0012.7513.0014.05-0.54-4.06%896530.12%
GOOGL240621P000950002022-09-30 11:47AM EDT95.0013.1213.3514.65-0.53-3.88%3001,13930.18%
GOOGL240621P000960002022-09-30 11:16AM EDT96.0013.3413.8514.95-0.83-5.86%25283529.62%
GOOGL240621P000970002022-09-30 12:02PM EDT97.0014.1814.4515.35-0.48-3.27%3549629.25%
GOOGL240621P000975002022-09-30 1:03PM EDT97.5014.4414.6015.60-0.58-3.86%17066229.15%
GOOGL240621P000980002022-09-30 10:41AM EDT98.0014.5014.7516.15-0.42-2.82%23853929.66%
GOOGL240621P000990002022-09-30 10:28AM EDT99.0015.1315.2016.55-0.57-3.63%3886229.25%
GOOGL240621P001000002022-09-30 12:04PM EDT100.0015.6815.7517.10-0.37-2.31%1184,66929.11%
GOOGL240621P001025002022-09-30 10:19AM EDT102.5016.9716.9018.45-0.17-0.99%678828.65%
GOOGL240621P001050002022-09-29 3:07PM EDT105.0018.2618.6519.60-0.43-2.30%263127.67%
GOOGL240621P001075002022-09-30 10:19AM EDT107.5019.6319.4521.45+1.98+11.22%255527.97%
GOOGL240621P001100002022-09-29 3:20PM EDT110.0021.6121.1023.000.00-21,24027.55%
GOOGL240621P001125002022-09-30 11:41AM EDT112.5022.3022.7024.45+2.31+11.56%245926.80%
GOOGL240621P001150002022-09-29 10:14AM EDT115.0025.0024.4025.650.00-116125.37%
GOOGL240621P001175002022-09-29 11:37AM EDT117.5026.4025.8028.300.00-203626.93%
GOOGL240621P001200002022-09-28 10:12AM EDT120.0027.6727.5530.000.00-5015726.35%
GOOGL240621P001225002022-09-29 9:43AM EDT122.5029.7729.5531.800.00-12125.86%
GOOGL240621P001250002022-09-23 3:07PM EDT125.0030.9731.5533.700.00-317625.48%
GOOGL240621P001275002022-09-29 2:47PM EDT127.5034.2733.3036.000.00-49325.98%
GOOGL240621P001300002022-09-30 10:03AM EDT130.0035.2035.7037.00-0.91-2.52%5027822.90%
GOOGL240621P001325002022-09-30 10:55AM EDT132.5036.8837.8038.95-0.67-1.78%833522.07%
GOOGL240621P001350002022-09-30 11:29AM EDT135.0038.2939.8541.30-2.07-5.13%26922.38%
GOOGL240621P001375002022-09-30 3:10PM EDT137.5042.3942.2043.55+0.20+0.47%327022.28%
GOOGL240621P001400002022-09-30 11:47AM EDT140.0043.2744.4045.75-1.30-2.92%21023021.87%
GOOGL240621P001425002022-09-30 11:16AM EDT142.5044.9546.8547.90-1.97-4.20%7045621.06%
GOOGL240621P001450002022-09-30 12:02PM EDT145.0048.2349.0050.15-0.50-1.03%38219720.45%
GOOGL240621P001475002022-09-30 1:03PM EDT147.5050.4551.4052.50-1.11-2.15%1109120.20%
GOOGL240621P001500002022-09-30 10:41AM EDT150.0052.4353.8555.25-1.25-2.33%2410422.22%
GOOGL240621P001525002022-09-30 10:19AM EDT152.5055.2155.0059.05-1.23-2.18%62328.30%
GOOGL240621P001550002022-09-22 11:47AM EDT155.0057.4657.0062.00+2.66+4.85%21230.50%
GOOGL240621P001575002022-09-30 10:19AM EDT157.5059.8360.0064.50+12.23+25.69%2131.15%
GOOGL240621P001600002022-09-27 10:20AM EDT160.0060.9062.0067.000.00-2031.79%
GOOGL240621P001625002022-08-22 12:40PM EDT162.5048.6862.5063.850.00-1000.00%
GOOGL240621P001650002022-08-22 12:09PM EDT165.0051.2664.8566.150.00-410.00%
GOOGL240621P001700002022-09-21 2:50PM EDT170.0068.2972.0077.000.00-2034.21%
GOOGL240621P001750002022-08-22 12:34PM EDT175.0060.2374.8076.300.00-6000.00%
GOOGL240621P001800002022-09-14 3:21PM EDT180.0074.8082.0087.000.00-30036.43%
GOOGL240621P001850002022-09-27 12:19PM EDT185.0087.6787.0092.000.00-4037.48%
GOOGL240621P002000002022-09-26 11:01AM EDT200.00100.63102.00107.000.00-1040.39%
GOOGL240621P002100002022-09-22 11:03AM EDT210.00109.95112.00117.000.00--042.18%
GOOGL240621P002150002022-09-15 10:06AM EDT215.00110.11117.00122.000.00-1043.02%
GOOGL240621P002200002022-09-13 10:25AM EDT220.00113.85122.00127.000.00-1043.85%
GOOGL240621P002250002022-09-08 3:21PM EDT225.00116.65127.00132.000.00-2044.65%
GOOGL240621P011200002022-07-06 2:37PM EDT1,120.0030.500.000.000.00-100.00%
GOOGL240621P011400002022-07-13 9:30AM EDT1,140.0037.020.000.000.00-190.00%
GOOGL240621P011600002022-07-13 3:55PM EDT1,160.0035.500.000.000.00-180.00%
GOOGL240621P011800002022-07-08 12:13PM EDT1,180.0034.610.000.000.00-110.00%
GOOGL240621P012000002022-07-13 2:03PM EDT1,200.0045.000.000.000.00-140.00%
GOOGL240621P012200002022-07-13 2:01PM EDT1,220.0047.000.000.000.00-110.00%
GOOGL240621P014000002022-07-15 2:19PM EDT1,400.0072.000.000.000.00-1150.00%
GOOGL240621P014600002022-07-06 9:41AM EDT1,460.0086.250.000.000.00--10.00%
GOOGL240621P014800002022-07-06 9:41AM EDT1,480.0089.750.000.000.00--20.00%
GOOGL240621P015000002022-07-07 12:18PM EDT1,500.0083.030.000.000.00--20.00%
GOOGL240621P015200002022-07-07 12:18PM EDT1,520.0086.470.000.000.00--10.00%
GOOGL240621P015400002022-07-07 12:18PM EDT1,540.0089.970.000.000.00--10.00%
GOOGL240621P015500002022-07-07 12:18PM EDT1,550.0092.040.000.000.00--10.00%
GOOGL240621P016000002022-07-05 3:06PM EDT1,600.00117.370.000.000.00-110.00%
GOOGL240621P017000002022-06-17 3:59PM EDT1,700.00155.000.000.000.00-110.00%
GOOGL240621P018000002022-07-15 9:42AM EDT1,800.00164.430.000.000.00-100.00%
GOOGL240621P018500002022-06-28 11:41AM EDT1,850.00178.500.000.000.00-440.00%
GOOGL240621P018600002022-07-07 3:50PM EDT1,860.00161.900.000.000.00-100.00%
GOOGL240621P018800002022-07-05 2:44PM EDT1,880.00192.040.000.000.00-100.00%
GOOGL240621P019000002022-07-15 11:36AM EDT1,900.00193.450.000.000.00-210.00%
GOOGL240621P019500002022-07-15 2:57PM EDT1,950.00214.830.000.000.00-120.00%
GOOGL240621P019800002022-07-15 9:43AM EDT1,980.00224.400.000.000.00-230.00%
GOOGL240621P020000002022-07-15 3:58PM EDT2,000.00232.700.000.000.00-1341280.00%
GOOGL240621P021000002022-07-13 3:46PM EDT2,100.00277.030.000.000.00-240.00%
GOOGL240621P021500002022-07-05 1:00PM EDT2,150.00312.900.000.000.00-220.00%
GOOGL240621P022000002022-07-12 1:28PM EDT2,200.00297.280.000.000.00-150.00%
GOOGL240621P022500002022-07-14 2:22PM EDT2,250.00351.950.000.000.00-120.00%
GOOGL240621P023000002022-07-14 2:22PM EDT2,300.00377.250.000.000.00-190.00%
GOOGL240621P024000002022-06-24 9:41AM EDT2,400.00395.010.000.000.00-430.00%
GOOGL240621P025000002022-06-30 9:50AM EDT2,500.00514.580.000.000.00-130.00%
GOOGL240621P026000002022-06-30 9:52AM EDT2,600.00585.800.000.000.00--10.00%
GOOGL240621P029000002022-06-28 2:17PM EDT2,900.00744.330.000.000.00-200.00%
GOOGL240621P030000002022-06-30 9:30AM EDT3,000.00850.000.000.000.00--10.00%