U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
131.86-0.67 (-0.51%)
Al cierre: 04:00PM EST
131.93 +0.07 (+0.05%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240621C000450002023-09-05 9:00AM EST45.0092.0789.5091.650.00-243121.36%
GOOGL240621C000500002023-11-16 1:31PM EST50.0087.5081.6585.250.00-216088.31%
GOOGL240621C000550002023-10-25 1:01PM EST55.0073.0581.9085.200.00-90123.51%
GOOGL240621C000560002023-10-13 1:15PM EST56.0083.4076.7580.750.00-323792.33%
GOOGL240621C000570002023-03-15 11:03AM EST57.0042.6553.2556.800.00-2770.00%
GOOGL240621C000580002023-11-16 9:30AM EST58.0079.4573.9077.600.00-111879.52%
GOOGL240621C000590002023-11-10 1:48PM EST59.0075.5772.9076.750.00-111978.86%
GOOGL240621C000600002023-11-09 2:38PM EST60.0072.9072.1075.700.00-2449378.17%
GOOGL240621C000610002023-07-21 8:57AM EST61.0062.8467.5072.500.00-23972.68%
GOOGL240621C000620002023-07-26 1:11PM EST62.0071.2568.8073.500.00-15667.43%
GOOGL240621C000625002023-06-20 1:51PM EST62.5062.5058.0063.000.00-1640.00%
GOOGL240621C000630002023-08-08 9:27AM EST63.0071.0073.5075.800.00-185101.97%
GOOGL240621C000640002023-03-20 9:57AM EST64.0043.0042.5046.900.00-11610.00%
GOOGL240621C000650002023-10-12 1:19PM EST65.0076.4568.1572.050.00-18281.26%
GOOGL240621C000660002023-10-10 2:29PM EST66.0075.4064.9568.550.00-206057.67%
GOOGL240621C000670002023-09-29 11:01AM EST67.0067.0555.5560.500.00-11260.00%
GOOGL240621C000675002023-07-13 1:13PM EST67.5059.6763.5068.500.00-13464.44%
GOOGL240621C000680002023-10-23 10:56AM EST68.0071.7072.3073.350.00-744111.29%
GOOGL240621C000690002023-06-16 11:47AM EST69.0060.2558.0063.000.00-166839.55%
GOOGL240621C000700002023-11-30 10:51AM EST70.0065.0062.3565.350.00-448264.62%
GOOGL240621C000710002023-06-01 8:48AM EST71.0058.0051.0556.000.00-102450.00%
GOOGL240621C000720002023-09-05 11:42AM EST72.0067.1864.3568.650.00-123591.91%
GOOGL240621C000725002023-07-19 11:46AM EST72.5054.7357.0062.000.00-24366.70%
GOOGL240621C000730002023-09-12 9:51AM EST73.0066.7569.9572.450.00-437118.68%
GOOGL240621C000740002023-10-31 11:09AM EST74.0052.3160.4062.400.00-213970.96%
GOOGL240621C000750002023-11-22 2:09PM EST75.0066.6658.9060.800.00-2029066.06%
GOOGL240621C000760002023-09-11 11:30AM EST76.0064.2066.6569.800.00-24106113.10%
GOOGL240621C000770002023-06-08 10:21AM EST77.0051.3345.8550.150.00-23870.00%
GOOGL240621C000775002023-07-18 12:17PM EST77.5051.2156.0558.500.00-667962.52%
GOOGL240621C000780002023-07-18 12:18PM EST78.0050.8055.2058.350.00-4816161.93%
GOOGL240621C000790002023-09-20 1:14PM EST79.0060.4858.0563.000.00-417986.27%
GOOGL240621C000800002023-11-30 9:45AM EST80.0057.0054.0056.100.00-165261.30%
GOOGL240621C000810002023-11-14 10:16AM EST81.0057.2553.2554.250.00-530758.28%
GOOGL240621C000820002023-11-15 11:42AM EST82.0055.6350.8053.400.00-305752.92%
GOOGL240621C000825002023-06-27 11:10AM EST82.5041.8350.0554.950.00-13158.09%
GOOGL240621C000830002023-08-23 9:33AM EST83.0055.1049.7554.050.00-15056.92%
GOOGL240621C000840002023-06-12 2:45PM EST84.0046.5038.5043.500.00-12700.00%
GOOGL240621C000850002023-11-16 12:31PM EST85.0054.9148.7550.950.00-123354.38%
GOOGL240621C000860002023-10-25 10:32AM EST86.0045.4252.4054.050.00-3074.78%
GOOGL240621C000870002023-11-20 11:58AM EST87.0052.2847.5048.850.00-421654.02%
GOOGL240621C000875002023-10-11 2:55PM EST87.5056.0047.3050.400.00-2018159.53%
GOOGL240621C000880002023-11-24 11:35AM EST88.0051.6346.4548.400.00-17454.25%
GOOGL240621C000890002023-11-20 11:58AM EST89.0050.4844.3546.700.00-411354.55%
GOOGL240621C000900002023-11-20 9:30AM EST90.0047.9544.8545.900.00-21,33851.78%
GOOGL240621C000910002023-11-20 10:51AM EST91.0043.8143.6045.45-4.54-9.39%232351.44%
GOOGL240621C000920002023-11-06 2:56PM EST92.0042.4542.3544.000.00-122752.66%
GOOGL240621C000925002023-12-01 10:35AM EST92.5042.2642.1544.10-8.74-17.14%214550.31%
GOOGL240621C000930002023-10-02 8:30AM EST93.0043.900.000.000.00-36060.00%
GOOGL240621C000940002023-11-14 1:59PM EST94.0044.6541.1043.300.00-222451.36%
GOOGL240621C000950002023-11-14 10:07AM EST95.0044.7039.6042.000.00-378853.77%
GOOGL240621C000960002023-09-14 10:02AM EST96.0047.0045.6048.550.00-441776.11%
GOOGL240621C000970002023-11-06 2:56PM EST97.0038.0637.9541.100.00-147055.98%
GOOGL240621C000975002023-11-14 1:30PM EST97.5041.6036.9539.950.00-5044152.77%
GOOGL240621C000980002023-11-20 11:16AM EST98.0042.1537.2538.900.00-156149.94%
GOOGL240621C000990002023-11-27 3:54PM EST99.0036.5036.4038.40-5.48-13.05%123650.85%
GOOGL240621C001000002023-11-30 2:49PM EST100.0035.6935.0036.95-0.80-2.19%22,20747.92%
GOOGL240621C001025002023-11-30 3:17PM EST102.5034.0232.2035.250.00-1366048.23%
GOOGL240621C001050002023-12-01 10:19AM EST105.0031.4531.3533.20-5.35-14.54%13,06847.05%
GOOGL240621C001075002023-11-28 9:47AM EST107.5033.6028.8531.900.00-496848.33%
GOOGL240621C001100002023-12-01 12:10PM EST110.0027.4926.7528.85-0.51-1.82%33,63643.58%
GOOGL240621C001125002023-11-29 11:31AM EST112.5029.3025.3527.300.00-61,39043.75%
GOOGL240621C001150002023-12-01 9:31AM EST115.0023.7522.9524.20-0.23-0.96%22,49138.97%
GOOGL240621C001175002023-11-30 1:45PM EST117.5021.8021.6022.650.00-35,61538.92%
GOOGL240621C001200002023-12-01 1:42PM EST120.0020.2019.8520.70-0.20-0.98%618,55037.54%
GOOGL240621C001225002023-12-01 2:18PM EST122.5018.3518.3019.20-0.47-2.50%23,17937.29%
GOOGL240621C001250002023-12-01 3:42PM EST125.0016.8516.7517.55+0.18+1.08%246,30336.45%
GOOGL240621C001275002023-11-30 10:46AM EST127.5016.0014.6516.050.00-12,30235.85%
GOOGL240621C001300002023-12-01 3:32PM EST130.0013.7713.6013.90-0.17-1.22%357,28833.40%
GOOGL240621C001325002023-12-01 3:48PM EST132.5012.3012.1012.55+0.05+0.41%233,38332.87%
GOOGL240621C001350002023-12-01 3:49PM EST135.0010.9510.7011.20-0.05-0.45%3013,19832.16%
GOOGL240621C001375002023-12-01 3:15PM EST137.509.859.809.90-0.45-4.37%838,12931.38%
GOOGL240621C001400002023-12-01 3:59PM EST140.008.708.658.80-0.05-0.57%70110,68330.93%
GOOGL240621C001425002023-12-01 2:35PM EST142.507.657.657.75+0.05+0.66%203,10230.40%
GOOGL240621C001450002023-12-01 2:32PM EST145.006.706.706.80-0.20-2.90%687,21629.94%
GOOGL240621C001475002023-12-01 2:32PM EST147.505.855.855.95-0.05-0.85%642,11029.54%
GOOGL240621C001500002023-12-01 3:53PM EST150.005.125.005.200.00-1965,85729.22%
GOOGL240621C001525002023-12-01 2:01PM EST152.504.353.604.55-0.15-3.33%62,97628.99%
GOOGL240621C001550002023-12-01 1:35PM EST155.003.853.104.60-0.15-3.75%84,00330.74%
GOOGL240621C001575002023-11-30 3:24PM EST157.503.303.253.400.00-891,47728.42%
GOOGL240621C001600002023-12-01 3:40PM EST160.002.852.602.92-0.03-1.04%565,96628.16%
GOOGL240621C001625002023-11-30 12:21PM EST162.502.602.332.520.00-242,58528.00%
GOOGL240621C001650002023-12-01 10:14AM EST165.002.001.892.18-0.17-7.83%44,60127.91%
GOOGL240621C001700002023-12-01 3:54PM EST170.001.581.351.62-0.09-5.39%221,40627.74%
GOOGL240621C001750002023-11-30 9:39AM EST175.001.160.951.21-0.30-20.55%12,67127.69%
GOOGL240621C001800002023-11-30 3:57PM EST180.000.890.870.92-0.07-7.29%13,75527.80%
GOOGL240621C001850002023-12-01 9:55AM EST185.000.670.470.72-0.06-8.22%13,59828.09%
GOOGL240621C001900002023-12-01 10:19AM EST190.000.520.100.57-0.04-7.14%43,05228.42%
GOOGL240621C001950002023-11-30 2:48PM EST195.000.460.420.470.00-33,65928.93%
GOOGL240621C002000002023-12-01 12:28PM EST200.000.360.350.40-0.03-7.69%10212,24229.57%
GOOGL240621C002050002023-11-27 9:30AM EST205.000.440.200.340.00-457530.15%
GOOGL240621C002100002023-11-30 2:48PM EST210.000.280.000.290.00-390630.69%
GOOGL240621C002150002023-12-01 12:42PM EST215.000.230.220.26-0.02-8.00%281331.45%
GOOGL240621C002200002023-11-30 9:44AM EST220.000.210.190.230.00-11,91332.08%
GOOGL240621C002250002023-12-01 11:52AM EST225.000.190.170.20+0.01+5.56%315,55432.57%
GOOGL240621C002300002023-11-29 9:38AM EST230.000.200.000.180.00-325133.20%
GOOGL240621C002350002023-11-03 2:07PM EST235.000.150.120.170.00-11,08934.03%
GOOGL240621C002400002023-11-30 9:40AM EST240.000.120.110.150.00-31,70534.47%
GOOGL240621C002450002023-10-23 8:47AM EST245.000.320.000.000.00-112412.50%
GOOGL240621C002500002023-11-30 11:24AM EST250.000.100.000.320.00-45140.33%
GOOGL240621C002550002023-11-16 10:48AM EST255.000.120.000.100.00-297335.65%
GOOGL240621C002600002023-11-29 11:43AM EST260.000.090.000.090.00-188236.04%
GOOGL240621C002650002023-11-20 10:06AM EST265.000.090.000.280.00-12,99742.51%
GOOGL240621C011200002022-07-05 1:22PM EST1,120.001,233.000.000.000.00-2250.00%
GOOGL240621C012000002022-07-15 9:13AM EST1,200.001,173.550.000.000.00-11850.00%
GOOGL240621C012500002022-06-21 12:40PM EST1,250.001,133.680.000.000.00--150.00%
GOOGL240621C012800002022-06-23 1:50PM EST1,280.001,092.160.000.000.00--050.00%
GOOGL240621C013000002022-06-21 9:41AM EST1,300.001,085.300.000.000.00--050.00%
GOOGL240621C013500002022-06-21 9:40AM EST1,350.001,048.600.000.000.00-2050.00%
GOOGL240621C014000002022-06-17 11:06AM EST1,400.00911.460.000.000.00-2050.00%
GOOGL240621C014500002022-06-21 8:56AM EST1,450.00956.940.000.000.00-2050.00%
GOOGL240621C015000002022-07-06 1:51PM EST1,500.00979.010.000.000.00-1150.00%
GOOGL240621C015500002022-06-21 11:55AM EST1,550.00907.230.000.000.00-4050.00%
GOOGL240621C016000002022-06-21 9:38AM EST1,600.00866.210.000.000.00--050.00%
GOOGL240621C016500002022-06-17 11:09AM EST1,650.00739.240.000.000.00-2050.00%
GOOGL240621C016600002022-06-30 9:46AM EST1,660.00750.450.000.000.00--150.00%
GOOGL240621C017000002022-07-13 1:26PM EST1,700.00793.280.000.000.00-1250.00%
GOOGL240621C017500002022-06-17 12:51PM EST1,750.00699.190.000.000.00-2150.00%
GOOGL240621C018000002022-06-21 9:26AM EST1,800.00729.500.000.000.00--350.00%
GOOGL240621C018500002022-07-11 11:54AM EST1,850.00764.450.000.000.00--150.00%
GOOGL240621C018600002022-06-30 9:10AM EST1,860.00610.360.000.000.00--150.00%
GOOGL240621C019000002022-07-15 2:49PM EST1,900.00649.810.000.000.00-81350.00%
GOOGL240621C019200002022-07-11 12:51PM EST1,920.00720.750.000.000.00--350.00%
GOOGL240621C019500002022-07-15 2:49PM EST1,950.00619.360.000.000.00-8950.00%
GOOGL240621C019800002022-06-23 12:46PM EST1,980.00592.020.000.000.00--150.00%
GOOGL240621C020000002022-07-15 1:51PM EST2,000.00595.000.000.000.00-61150.00%
GOOGL240621C020500002022-07-14 1:34PM EST2,050.00555.740.000.000.00-1150.00%
GOOGL240621C021000002022-07-13 10:31AM EST2,100.00560.000.000.000.00-2650.00%
GOOGL240621C021500002022-07-12 1:29PM EST2,150.00568.410.000.000.00-1350.00%
GOOGL240621C022000002022-07-15 9:13AM EST2,200.00493.550.000.000.00-1550.00%
GOOGL240621C022500002022-07-13 2:25PM EST2,250.00470.000.000.000.00-1750.00%
GOOGL240621C023000002022-07-15 10:46AM EST2,300.00445.500.000.000.00-51250.00%
GOOGL240621C023500002022-07-14 9:30AM EST2,350.00390.000.000.000.00-11250.00%
GOOGL240621C024000002022-07-15 12:40PM EST2,400.00396.000.000.000.00-3750.00%
GOOGL240621C024500002022-07-11 9:26AM EST2,450.00439.720.000.000.00-2450.00%
GOOGL240621C025000002022-07-13 1:20PM EST2,500.00356.410.000.000.00-1650.00%
GOOGL240621C026000002022-07-14 9:33AM EST2,600.00293.600.000.000.00-3550.00%
GOOGL240621C026500002022-07-15 9:11AM EST2,650.00302.000.000.000.00-1250.00%
GOOGL240621C027000002022-06-23 11:29AM EST2,700.00286.640.000.000.00--3250.00%
GOOGL240621C028000002022-07-13 2:45PM EST2,800.00250.000.000.000.00-1450.00%
GOOGL240621C029500002022-06-22 10:45AM EST2,950.00226.220.000.000.00--650.00%
GOOGL240621C030000002022-07-15 2:53PM EST3,000.00193.000.000.000.00-41450.00%
GOOGL240621C030500002022-07-14 12:40PM EST3,050.00178.680.000.000.00-1250.00%
GOOGL240621C031000002022-07-15 2:46PM EST3,100.00174.000.000.000.00-14150.00%
GOOGL240621C031500002022-07-15 11:49AM EST3,150.00164.000.000.000.00-1650.00%
GOOGL240621C032000002022-07-15 2:11PM EST3,200.00152.180.000.000.00-2450.00%
GOOGL240621C032500002022-07-08 12:53PM EST3,250.00200.000.000.000.00-1450.00%
GOOGL240621C033000002022-07-01 1:38PM EST3,300.00111.340.000.000.00-1650.00%
GOOGL240621C034000002022-07-15 1:45PM EST3,400.00121.400.000.000.00-23450.00%
GOOGL240621C035000002022-07-14 2:39PM EST3,500.00105.500.000.000.00-54150.00%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240621P000400002023-12-01 3:37PM EST40.000.030.010.050.00-7061158.59%
GOOGL240621P000450002023-11-28 9:51AM EST45.000.040.030.060.00-501,49355.47%
GOOGL240621P000500002023-11-24 11:35AM EST50.000.060.050.080.00-11,76452.34%
GOOGL240621P000550002023-11-21 3:27PM EST55.000.110.070.110.00-27,06950.68%
GOOGL240621P000560002023-11-30 10:16AM EST56.000.100.080.120.00-11,04150.29%
GOOGL240621P000570002023-11-21 3:18PM EST57.000.110.090.120.00-15,44949.32%
GOOGL240621P000580002023-11-13 12:05PM EST58.000.120.090.130.00-11,20148.93%
GOOGL240621P000590002023-11-30 3:25PM EST59.000.130.100.140.00-291,42448.44%
GOOGL240621P000600002023-11-06 11:28AM EST60.000.160.100.150.00-201,43147.95%
GOOGL240621P000610002023-11-29 11:26AM EST61.000.130.110.150.00-131,03447.07%
GOOGL240621P000620002023-11-20 9:31AM EST62.000.150.120.160.00-294746.53%
GOOGL240621P000625002023-11-29 3:54PM EST62.500.140.130.170.00-1169346.48%
GOOGL240621P000630002023-09-13 9:18AM EST63.000.270.210.300.00-237450.15%
GOOGL240621P000640002023-08-23 2:43PM EST64.000.410.050.480.00-539253.22%
GOOGL240621P000650002023-11-24 12:44PM EST65.000.150.150.190.00-23,06544.97%
GOOGL240621P000660002023-11-30 10:16AM EST66.000.180.160.200.00-244,00444.43%
GOOGL240621P000670002023-07-03 9:13AM EST67.000.820.570.640.00-480352.44%
GOOGL240621P000675002023-10-25 12:22PM EST67.500.400.170.200.00-1043.12%
GOOGL240621P000680002023-11-29 9:49AM EST68.000.180.190.230.00-148443.60%
GOOGL240621P000690002023-11-03 1:33PM EST69.000.300.200.240.00-13,25443.02%
GOOGL240621P000700002023-11-30 1:51PM EST70.000.260.210.250.00-1004,50842.43%
GOOGL240621P000710002023-11-21 10:52AM EST71.000.240.230.270.00-4442,23242.09%
GOOGL240621P000720002023-11-21 10:37AM EST72.000.250.240.280.00-1765641.46%
GOOGL240621P000725002023-11-03 1:32PM EST72.500.360.250.290.00-283641.26%
GOOGL240621P000730002023-08-30 9:06AM EST73.000.580.530.580.00-961,26046.19%
GOOGL240621P000740002023-08-29 2:41PM EST74.000.610.540.580.00-41,41345.26%
GOOGL240621P000750002023-11-24 10:24AM EST75.000.270.290.340.00-13,90540.26%
GOOGL240621P000760002023-11-02 8:49AM EST76.000.520.310.350.00-101,11239.62%
GOOGL240621P000770002023-10-05 2:42PM EST77.000.650.450.490.00-163941.21%
GOOGL240621P000775002023-10-02 1:29PM EST77.500.690.611.620.00-167253.05%
GOOGL240621P000780002023-11-03 2:48PM EST78.000.490.350.400.00-655938.89%
GOOGL240621P000790002023-11-16 10:13AM EST79.000.370.380.420.00-601,32738.40%
GOOGL240621P000800002023-12-01 11:59AM EST80.000.420.400.45+0.06+16.67%92,81838.06%
GOOGL240621P000810002023-11-29 12:57PM EST81.000.390.430.470.00-366737.55%
GOOGL240621P000820002023-11-27 10:36AM EST82.000.410.260.500.00-151,87537.18%
GOOGL240621P000825002023-12-01 9:50AM EST82.500.510.270.51+0.01+2.00%151,04336.91%
GOOGL240621P000830002023-11-10 9:58AM EST83.000.620.480.520.00-5479936.65%
GOOGL240621P000840002023-10-26 2:45PM EST84.001.440.460.500.00-2035.55%
GOOGL240621P000850002023-11-30 3:58PM EST85.000.560.350.590.00-44,29435.94%
GOOGL240621P000860002023-11-30 9:45AM EST86.000.560.580.620.00-367335.47%
GOOGL240621P000870002023-11-30 10:44AM EST87.000.640.120.660.00-106,44935.13%
GOOGL240621P000875002023-11-30 10:48AM EST87.500.660.640.690.00-153935.06%
GOOGL240621P000880002023-11-24 11:35AM EST88.000.600.660.710.00-11,22134.86%
GOOGL240621P000890002023-11-22 11:29AM EST89.000.760.310.75+0.15+24.59%3083934.47%
GOOGL240621P000900002023-11-30 1:31PM EST90.000.810.780.800.00-2212,01834.16%
GOOGL240621P000910002023-11-22 11:29AM EST91.000.680.400.840.00-5469433.72%
GOOGL240621P000920002023-11-29 2:31PM EST92.000.760.450.900.00-11,10633.45%
GOOGL240621P000925002023-11-30 12:26PM EST92.500.950.880.930.00-491833.30%
GOOGL240621P000930002023-11-27 10:16AM EST93.000.920.910.95+0.11+13.58%11,28033.06%
GOOGL240621P000940002023-11-30 11:50AM EST94.001.020.971.010.00-11,51032.73%
GOOGL240621P000950002023-12-01 3:45PM EST95.001.051.041.08-0.05-4.55%811,72832.45%
GOOGL240621P000960002023-11-29 12:38PM EST96.000.980.301.160.00-1121,64332.23%
GOOGL240621P000970002023-11-29 12:38PM EST97.001.040.981.230.00-1121,63831.89%
GOOGL240621P000975002023-12-01 10:20AM EST97.501.271.211.27-0.03-2.31%21,69931.75%
GOOGL240621P000980002023-11-28 2:51PM EST98.001.091.251.310.00-11,12531.59%
GOOGL240621P000990002023-11-29 9:57AM EST99.001.061.341.380.00-101,40531.21%
GOOGL240621P001000002023-12-01 10:26AM EST100.001.571.431.49+0.07+4.67%319,29931.06%
GOOGL240621P001025002023-12-01 3:00PM EST102.501.711.671.73+0.26+17.93%63,65530.31%
GOOGL240621P001050002023-12-01 10:01AM EST105.002.071.672.03+0.01+0.49%6023,89529.69%
GOOGL240621P001075002023-12-01 1:44PM EST107.502.312.292.350.00-302,06328.97%
GOOGL240621P001100002023-12-01 2:55PM EST110.002.772.082.76+0.07+2.59%32212,88928.45%
GOOGL240621P001125002023-12-01 11:49AM EST112.503.253.103.25+0.05+1.56%44,79828.02%
GOOGL240621P001150002023-11-30 3:50PM EST115.003.852.233.75+0.15+4.05%14,54427.39%
GOOGL240621P001175002023-12-01 11:02AM EST117.504.304.154.30-0.05-1.15%73,64526.73%
GOOGL240621P001200002023-12-01 2:09PM EST120.004.853.454.95-0.20-3.96%2012,11126.17%
GOOGL240621P001225002023-12-01 3:50PM EST122.505.654.555.70-0.05-0.88%955,86625.67%
GOOGL240621P001250002023-12-01 3:31PM EST125.006.455.456.50+0.05+0.78%1045,94925.08%
GOOGL240621P001275002023-12-01 1:15PM EST127.507.406.357.35-0.10-1.33%371,91424.39%
GOOGL240621P001300002023-12-01 2:42PM EST130.008.358.208.35-0.20-2.34%799,44623.85%
GOOGL240621P001325002023-12-01 1:28PM EST132.509.408.209.45-0.05-0.53%603,04623.30%
GOOGL240621P001350002023-12-01 3:49PM EST135.0010.6110.4510.60+0.06+0.57%625,00322.62%
GOOGL240621P001375002023-11-30 11:04AM EST137.5011.5011.7511.900.00-404,03222.04%
GOOGL240621P001400002023-11-30 3:38PM EST140.0013.4512.9513.950.00-475,93723.15%
GOOGL240621P001425002023-12-01 11:27AM EST142.5015.2014.4515.45+3.70+32.17%41,54622.56%
GOOGL240621P001450002023-11-30 12:24PM EST145.0016.3715.6516.700.00-31,31120.93%
GOOGL240621P001475002023-11-30 10:27AM EST147.5018.2917.1518.55+0.99+5.72%223020.69%
GOOGL240621P001500002023-11-30 3:22PM EST150.0020.0018.3020.600.00-7503,01820.81%
GOOGL240621P001525002023-11-27 12:45PM EST152.5018.0721.2522.550.00-22,14720.33%
GOOGL240621P001550002023-11-27 9:46AM EST155.0019.7323.3524.650.00-275920.09%
GOOGL240621P001575002023-11-21 10:03AM EST157.5021.9525.4528.000.00-283624.79%
GOOGL240621P001600002023-12-01 3:06PM EST160.0028.4026.3028.75+4.50+18.83%616817.82%
GOOGL240621P001625002023-11-20 3:50PM EST162.5026.7030.3031.250.00-331818.87%
GOOGL240621P001650002023-11-20 2:16PM EST165.0029.0532.8533.900.00-11320.92%
GOOGL240621P001700002023-11-27 12:41PM EST170.0033.3037.6038.900.00-10022.96%
GOOGL240621P001750002023-11-27 12:41PM EST175.0038.3042.7043.500.00-2021.46%
GOOGL240621P001800002023-09-15 9:47AM EST180.0042.3940.6544.950.00-200.00%
GOOGL240621P001850002023-09-15 9:52AM EST185.0047.8745.5549.850.00-200.00%
GOOGL240621P001900002023-07-13 2:18PM EST190.0065.0558.0063.000.00-4049.47%
GOOGL240621P001950002023-04-19 2:27PM EST195.0090.4869.5074.500.00-2064.56%
GOOGL240621P002000002023-07-14 9:08AM EST200.0073.4068.0073.000.00-1053.53%
GOOGL240621P002050002023-09-20 10:03AM EST205.0068.7067.0071.850.00--00.00%
GOOGL240621P002100002023-05-16 9:14AM EST210.0092.0085.6087.600.00-5069.52%
GOOGL240621P002150002023-01-31 1:49PM EST215.00117.30121.45124.350.00-20154.82%
GOOGL240621P002200002023-05-22 8:34AM EST220.0094.8096.35100.650.00-5079.14%
GOOGL240621P002250002023-05-15 9:35AM EST225.00107.20100.05103.450.00-5075.50%
GOOGL240621P002650002023-11-09 2:58PM EST265.00134.44132.00133.750.00--047.90%
GOOGL240621P011200002022-07-06 1:37PM EST1,120.0030.500.000.000.00-100.00%
GOOGL240621P011400002022-07-13 8:30AM EST1,140.0037.020.000.000.00-190.00%
GOOGL240621P011600002022-07-13 2:55PM EST1,160.0035.500.000.000.00-180.00%
GOOGL240621P011800002022-07-08 11:13AM EST1,180.0034.610.000.000.00-110.00%
GOOGL240621P012000002022-07-13 1:03PM EST1,200.0045.000.000.000.00-140.00%
GOOGL240621P012200002022-07-13 1:01PM EST1,220.0047.000.000.000.00-110.00%
GOOGL240621P014000002022-07-15 1:19PM EST1,400.0072.000.000.000.00-1150.00%
GOOGL240621P014600002022-07-06 8:41AM EST1,460.0086.250.000.000.00--10.00%
GOOGL240621P014800002022-07-06 8:41AM EST1,480.0089.750.000.000.00--20.00%
GOOGL240621P015000002022-07-07 11:18AM EST1,500.0083.030.000.000.00--20.00%
GOOGL240621P015200002022-07-07 11:18AM EST1,520.0086.470.000.000.00--10.00%
GOOGL240621P015400002022-07-07 11:18AM EST1,540.0089.970.000.000.00--10.00%
GOOGL240621P015500002022-07-07 11:18AM EST1,550.0092.040.000.000.00--10.00%
GOOGL240621P016000002022-07-05 2:06PM EST1,600.00117.370.000.000.00-110.00%
GOOGL240621P017000002022-06-17 2:59PM EST1,700.00155.000.000.000.00-110.00%
GOOGL240621P018000002022-07-15 8:42AM EST1,800.00164.430.000.000.00-100.00%
GOOGL240621P018500002022-06-28 10:41AM EST1,850.00178.500.000.000.00-440.00%
GOOGL240621P018600002022-07-07 2:50PM EST1,860.00161.900.000.000.00-100.00%
GOOGL240621P018800002022-07-05 1:44PM EST1,880.00192.040.000.000.00-100.00%
GOOGL240621P019000002022-07-15 10:36AM EST1,900.00193.450.000.000.00-210.00%
GOOGL240621P019500002022-07-15 1:57PM EST1,950.00214.830.000.000.00-120.00%
GOOGL240621P019800002022-07-15 8:43AM EST1,980.00224.400.000.000.00-230.00%
GOOGL240621P020000002022-07-15 2:58PM EST2,000.00232.700.000.000.00-1341280.00%
GOOGL240621P021000002022-07-13 2:46PM EST2,100.00277.030.000.000.00-240.00%
GOOGL240621P021500002022-07-05 12:00PM EST2,150.00312.900.000.000.00-220.00%
GOOGL240621P022000002022-07-12 12:28PM EST2,200.00297.280.000.000.00-150.00%
GOOGL240621P022500002022-07-14 1:22PM EST2,250.00351.950.000.000.00-120.00%
GOOGL240621P023000002022-07-14 1:22PM EST2,300.00377.250.000.000.00-190.00%
GOOGL240621P024000002022-06-24 8:41AM EST2,400.00395.010.000.000.00-430.00%
GOOGL240621P025000002022-06-30 8:50AM EST2,500.00514.580.000.000.00-130.00%
GOOGL240621P026000002022-06-30 8:52AM EST2,600.00585.800.000.000.00--10.00%
GOOGL240621P029000002022-06-28 1:17PM EST2,900.00744.330.000.000.00-200.00%
GOOGL240621P030000002022-06-30 8:30AM EST3,000.00850.000.000.000.00--10.00%