U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
157.73-1.68 (-1.05%)
Al cierre: 04:00PM EDT
156.98 -0.75 (-0.48%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240621C000050002024-04-12 10:43AM EDT5.00153.36152.40153.15+11.60+8.18%25303.13%
GOOGL240621C000350002024-03-19 3:37PM EDT35.00112.23122.75123.450.00-21166.70%
GOOGL240621C000400002024-02-05 4:51PM EDT40.00104.8090.0593.600.00-11580.00%
GOOGL240621C000450002024-02-06 1:23PM EDT45.0099.9189.5092.500.00-1410.00%
GOOGL240621C000500002024-04-01 10:23AM EDT50.00105.70107.90109.450.00-1181151.12%
GOOGL240621C000550002024-04-10 10:25AM EDT55.00101.10102.95103.700.00-4259128.13%
GOOGL240621C000560002024-03-27 10:48AM EDT56.0094.50100.35102.700.00-2235137.94%
GOOGL240621C000570002023-03-15 12:03PM EDT57.0042.6553.2556.800.00-2770.00%
GOOGL240621C000580002023-11-16 10:30AM EDT58.0079.4575.6576.850.00-11180.00%
GOOGL240621C000590002024-02-09 11:15AM EDT59.0089.3076.7578.350.00-11190.00%
GOOGL240621C000600002024-04-10 9:34AM EDT60.0096.0097.4099.550.00-1492123.19%
GOOGL240621C000610002024-04-02 10:01AM EDT61.0092.1097.0597.800.00-139119.73%
GOOGL240621C000620002023-07-26 2:11PM EDT62.0071.2568.8073.500.00-1560.00%
GOOGL240621C000625002023-06-20 2:51PM EDT62.5062.5058.0063.000.00-1640.00%
GOOGL240621C000630002023-08-08 10:27AM EDT63.0071.0073.5075.800.00-1850.00%
GOOGL240621C000640002023-03-20 10:57AM EDT64.0043.0042.5046.900.00-11610.00%
GOOGL240621C000650002024-04-10 10:24AM EDT65.0091.2092.1593.800.00-17994.92%
GOOGL240621C000660002024-03-21 11:38AM EDT66.0082.5492.1093.700.00-160122.46%
GOOGL240621C000670002024-03-04 11:32AM EDT67.0067.2887.4589.350.00-101260.00%
GOOGL240621C000675002023-07-13 2:13PM EDT67.5059.6763.5068.500.00-1340.00%
GOOGL240621C000680002024-03-28 1:23PM EDT68.0083.5690.1090.850.00-544108.59%
GOOGL240621C000690002023-06-16 12:47PM EDT69.0060.2558.0063.000.00-16680.00%
GOOGL240621C000700002024-04-10 10:21AM EDT70.0086.4488.1588.900.00-2487106.54%
GOOGL240621C000710002024-01-18 2:48PM EDT71.0073.6770.2571.500.00-603050.00%
GOOGL240621C000720002024-02-09 11:16AM EDT72.0076.9064.0065.550.00-12340.00%
GOOGL240621C000725002023-12-22 1:44PM EDT72.5071.0276.3579.400.00-1430.00%
GOOGL240621C000730002024-02-20 12:21PM EDT73.0070.3073.9577.350.00-8350.00%
GOOGL240621C000740002024-03-25 3:25PM EDT74.0076.8582.5584.900.00-1139108.11%
GOOGL240621C000750002024-04-01 1:41PM EDT75.0080.7782.2583.950.00-130186.04%
GOOGL240621C000760002024-03-14 1:32PM EDT76.0067.6082.2082.850.00-209596.88%
GOOGL240621C000770002024-02-08 11:10AM EDT77.0070.3059.0560.650.00-23870.00%
GOOGL240621C000775002023-07-18 1:17PM EDT77.5051.2156.0558.500.00-66790.00%
GOOGL240621C000780002023-07-18 1:18PM EDT78.0050.8055.2058.350.00-481610.00%
GOOGL240621C000790002024-02-07 12:56PM EDT79.0068.0057.0558.700.00-11790.00%
GOOGL240621C000800002024-04-02 1:54PM EDT80.0074.7778.2579.000.00-155893.02%
GOOGL240621C000810002024-02-20 11:30AM EDT81.0061.1265.6569.500.00-433030.00%
GOOGL240621C000820002024-01-18 1:22PM EDT82.0063.4558.5061.750.00-40170.00%
GOOGL240621C000825002023-06-27 12:10PM EDT82.5041.8350.0554.950.00-1310.00%
GOOGL240621C000830002023-08-23 10:33AM EDT83.0055.1049.7554.050.00-1500.00%
GOOGL240621C000840002024-02-15 11:21AM EDT84.0059.9556.8560.250.00-12720.00%
GOOGL240621C000850002024-04-05 1:14PM EDT85.0068.8073.3074.000.00-222286.23%
GOOGL240621C000860002024-01-24 11:51AM EDT86.0065.5058.1061.200.00-41780.00%
GOOGL240621C000870002024-02-16 11:02AM EDT87.0055.8053.9057.300.00-512100.00%
GOOGL240621C000875002024-03-26 11:34AM EDT87.5064.7570.8571.600.00-117984.11%
GOOGL240621C000880002024-03-20 11:01AM EDT88.0060.8270.3571.100.00-17583.40%
GOOGL240621C000890002023-11-20 12:58PM EDT89.0050.4851.5553.150.00-41130.00%
GOOGL240621C000900002024-04-12 11:31AM EDT90.0069.5068.3569.10+1.50+2.21%91,09980.66%
GOOGL240621C000910002024-03-04 11:12AM EDT91.0044.2963.8065.700.00-23110.00%
GOOGL240621C000920002024-01-23 11:49AM EDT92.0057.0152.9553.900.00-2403870.00%
GOOGL240621C000925002024-04-01 9:30AM EDT92.5059.3365.9066.700.00-1016278.52%
GOOGL240621C000930002024-04-01 9:30AM EDT93.0058.8165.4566.100.00-1061277.44%
GOOGL240621C000940002024-04-08 9:30AM EDT94.0060.0064.4565.200.00-516776.90%
GOOGL240621C000950002024-04-05 1:03PM EDT95.0059.3063.4564.200.00-477975.59%
GOOGL240621C000960002024-04-01 3:59PM EDT96.0060.6562.4563.150.00-141873.90%
GOOGL240621C000970002024-03-14 10:59AM EDT97.0047.0061.5062.250.00-147573.71%
GOOGL240621C000975002024-03-18 10:25AM EDT97.5055.2061.0561.750.00-244173.44%
GOOGL240621C000980002024-03-12 1:39PM EDT98.0042.6762.1562.850.00-156590.93%
GOOGL240621C000990002024-03-27 3:56PM EDT99.0053.0759.5560.300.00-422471.83%
GOOGL240621C001000002024-04-11 1:20PM EDT100.0060.0058.6060.150.00-2082,31376.22%
GOOGL240621C001025002024-04-11 3:30PM EDT102.5058.0056.1556.800.00-166368.04%
GOOGL240621C001050002024-04-11 11:56AM EDT105.0054.2553.6554.350.00-2003,05165.23%
GOOGL240621C001075002024-04-11 12:48PM EDT107.5052.0051.2551.950.00-194463.34%
GOOGL240621C001100002024-04-12 2:59PM EDT110.0048.7048.7549.45+2.33+5.02%13,48260.28%
GOOGL240621C001125002024-04-11 3:47PM EDT112.5048.4046.3547.100.00-11,17358.59%
GOOGL240621C001150002024-04-11 1:48PM EDT115.0045.4043.9044.700.00-51,96656.35%
GOOGL240621C001175002024-04-12 3:40PM EDT117.5041.4741.5042.25+1.25+3.11%65,67054.05%
GOOGL240621C001200002024-04-12 3:42PM EDT120.0039.2238.1039.85-1.50-3.68%88,29055.05%
GOOGL240621C001225002024-04-12 12:49PM EDT122.5036.7535.7538.35+0.50+1.38%23,25459.11%
GOOGL240621C001250002024-04-12 3:00PM EDT125.0034.3534.6035.10-1.82-5.03%75,97450.75%
GOOGL240621C001275002024-04-11 3:40PM EDT127.5034.0532.3032.550.00-12,77247.31%
GOOGL240621C001300002024-04-12 3:48PM EDT130.0030.1030.0030.25-1.40-4.44%197,71045.57%
GOOGL240621C001325002024-04-12 11:19AM EDT132.5028.1527.7528.25-1.07-3.66%103,02245.48%
GOOGL240621C001350002024-04-12 3:58PM EDT135.0025.5425.5525.75-1.38-5.13%184,50742.30%
GOOGL240621C001375002024-04-12 1:05PM EDT137.5023.3323.3523.65-1.63-6.53%118,11541.22%
GOOGL240621C001400002024-04-12 3:06PM EDT140.0021.1521.3021.50-1.65-7.24%8110,62239.67%
GOOGL240621C001425002024-04-12 2:28PM EDT142.5019.1519.0519.45-1.53-7.40%295,05638.40%
GOOGL240621C001450002024-04-12 2:55PM EDT145.0017.1817.3517.55-1.56-8.32%1607,53737.54%
GOOGL240621C001475002024-04-12 3:47PM EDT147.5015.5015.5015.70-1.35-8.01%7110,12636.59%
GOOGL240621C001500002024-04-12 3:53PM EDT150.0013.7013.8014.00-1.25-8.36%50510,27935.93%
GOOGL240621C001525002024-04-12 3:46PM EDT152.5012.1512.2012.35-1.10-8.30%284,55635.11%
GOOGL240621C001550002024-04-12 3:13PM EDT155.0010.5010.7010.85-1.18-10.10%42513,40434.52%
GOOGL240621C001575002024-04-12 3:58PM EDT157.509.359.359.45-0.92-8.96%3489,17233.92%
GOOGL240621C001600002024-04-12 3:55PM EDT160.008.098.108.20-0.78-8.79%1,37814,34133.50%
GOOGL240621C001625002024-04-12 3:57PM EDT162.506.906.957.05-0.80-10.39%1264,44333.06%
GOOGL240621C001650002024-04-12 3:48PM EDT165.005.955.906.05-0.56-8.60%41913,39332.78%
GOOGL240621C001700002024-04-12 2:58PM EDT170.004.224.204.30-0.48-10.21%44021,96832.02%
GOOGL240621C001750002024-04-12 3:17PM EDT175.002.922.963.05-0.35-10.70%487,96731.79%
GOOGL240621C001800002024-04-12 3:20PM EDT180.002.051.962.07-0.21-9.29%2197,31431.36%
GOOGL240621C001850002024-04-12 3:08PM EDT185.001.381.361.46-0.13-8.61%3685,05831.60%
GOOGL240621C001900002024-04-12 3:17PM EDT190.000.950.931.02-0.07-6.86%2762,60431.86%
GOOGL240621C001950002024-04-12 12:19PM EDT195.000.690.650.69-0.02-2.82%226,02331.93%
GOOGL240621C002000002024-04-12 2:58PM EDT200.000.480.460.50-0.03-5.88%11,10313,82932.52%
GOOGL240621C002050002024-04-12 1:02PM EDT205.000.360.310.41+0.01+2.86%161,22133.84%
GOOGL240621C002100002024-04-12 10:32AM EDT210.000.290.230.34+0.06+26.09%52,34735.11%
GOOGL240621C002150002024-04-12 12:06PM EDT215.000.200.190.28-0.05-20.00%11,34136.21%
GOOGL240621C002200002024-04-11 3:59PM EDT220.000.170.130.230.00-6281,85337.21%
GOOGL240621C002250002024-04-11 2:17PM EDT225.000.140.100.150.00-40814,98436.91%
GOOGL240621C002300002024-04-10 10:09AM EDT230.000.110.100.170.00-196539.50%
GOOGL240621C002350002024-04-12 10:38AM EDT235.000.060.070.15-0.01-14.29%186440.67%
GOOGL240621C002400002024-04-08 3:35PM EDT240.000.080.060.080.00-2201,62839.26%
GOOGL240621C002450002024-04-09 9:41AM EDT245.000.050.050.120.00-10025242.97%
GOOGL240621C002500002024-04-09 10:07AM EDT250.000.050.020.110.00-20041044.14%
GOOGL240621C002550002024-04-10 1:25PM EDT255.000.030.020.100.00-21,45545.22%
GOOGL240621C002600002024-04-05 10:03AM EDT260.000.050.010.090.00-51,51246.19%
GOOGL240621C002650002024-04-12 1:30PM EDT265.000.030.010.08+0.01+50.00%245,55447.07%
GOOGL240621C011200002022-07-05 2:22PM EDT1,120.001,233.000.000.000.00-2250.00%
GOOGL240621C012000002022-07-15 10:13AM EDT1,200.001,173.550.000.000.00-11850.00%
GOOGL240621C012500002022-06-21 1:40PM EDT1,250.001,133.680.000.000.00--150.00%
GOOGL240621C012800002022-06-23 2:50PM EDT1,280.001,092.160.000.000.00--050.00%
GOOGL240621C013000002022-06-21 10:41AM EDT1,300.001,085.300.000.000.00--050.00%
GOOGL240621C013500002022-06-21 10:40AM EDT1,350.001,048.600.000.000.00-2050.00%
GOOGL240621C014000002022-06-17 12:06PM EDT1,400.00911.460.000.000.00-2050.00%
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%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240621P000050002024-02-26 10:30AM EDT5.000.010.000.010.00-3030250.00%
GOOGL240621P000400002024-01-31 1:34PM EDT40.000.010.000.000.00-179950.00%
GOOGL240621P000450002024-02-07 11:55AM EDT45.000.020.000.040.00-12,16499.22%
GOOGL240621P000500002024-01-31 12:32PM EDT50.000.020.000.000.00-41,75750.00%
GOOGL240621P000550002024-03-05 12:23PM EDT55.000.020.000.020.00-27,07878.13%
GOOGL240621P000560002024-01-08 4:13PM EDT56.000.050.000.040.00-81,02782.03%
GOOGL240621P000570002024-02-12 12:36PM EDT57.000.020.000.040.00-35,44981.25%
GOOGL240621P000580002024-02-14 3:20PM EDT58.000.020.000.040.00-141,16179.69%
GOOGL240621P000590002024-01-08 12:52PM EDT59.000.070.010.050.00-11,42281.25%
GOOGL240621P000600002024-04-04 11:21AM EDT60.000.030.000.280.00-1001,73295.31%
GOOGL240621P000610002024-01-16 12:54PM EDT61.000.050.000.190.00-11,02489.45%
GOOGL240621P000620002024-02-13 11:12AM EDT62.000.020.000.050.00-694676.17%
GOOGL240621P000625002023-11-29 4:54PM EDT62.500.140.080.100.00-1169386.72%
GOOGL240621P000630002023-12-19 2:57PM EDT63.000.100.050.080.00-237582.81%
GOOGL240621P000640002024-01-08 2:24PM EDT64.000.100.010.060.00-640076.17%
GOOGL240621P000650002024-04-04 3:11PM EDT65.000.030.000.030.00-14,09968.75%
GOOGL240621P000660002024-02-15 12:17PM EDT66.000.040.010.050.00-284,04172.66%
GOOGL240621P000670002024-04-09 2:36PM EDT67.000.020.000.080.00-190473.44%
GOOGL240621P000675002024-03-04 10:52AM EDT67.500.040.000.050.00-22,08369.53%
GOOGL240621P000680002024-02-27 3:42PM EDT68.000.050.002.090.00-13475116.02%
GOOGL240621P000690002024-02-26 3:25PM EDT69.000.060.000.060.00-13,25469.14%
GOOGL240621P000700002024-03-22 3:29PM EDT70.000.030.000.050.00-16,50266.80%
GOOGL240621P000710002024-01-25 11:15AM EDT71.000.090.020.060.00-32,23268.75%
GOOGL240621P000720002024-03-20 11:00AM EDT72.000.040.000.080.00-165267.77%
GOOGL240621P000725002024-01-30 2:57PM EDT72.500.070.030.070.00-2083668.75%
GOOGL240621P000730002024-02-26 3:24PM EDT73.000.060.000.070.00-11,25665.63%
GOOGL240621P000740002024-01-24 10:30AM EDT74.000.100.030.070.00-61,41367.19%
GOOGL240621P000750002024-04-10 9:51AM EDT75.000.030.000.090.00-13,81865.23%
GOOGL240621P000760002024-02-12 10:30AM EDT76.000.050.040.090.00-11,15966.80%
GOOGL240621P000770002024-02-26 3:33PM EDT77.000.080.000.080.00-163162.31%
GOOGL240621P000775002024-02-05 4:47PM EDT77.500.090.100.130.00-1665369.92%
GOOGL240621P000780002024-02-28 3:57PM EDT78.000.090.002.110.00-1056599.37%
GOOGL240621P000790002024-03-26 11:40AM EDT79.000.050.010.100.00-11,28362.50%
GOOGL240621P000800002024-04-08 11:26AM EDT80.000.040.030.100.00-62,82162.50%
GOOGL240621P000810002024-03-05 12:13PM EDT81.000.160.030.080.00-167560.35%
GOOGL240621P000820002024-04-01 2:39PM EDT82.000.040.010.100.00-1,3002,44659.18%
GOOGL240621P000825002024-03-26 11:58AM EDT82.500.060.010.110.00-41,08359.38%
GOOGL240621P000830002024-04-12 10:00AM EDT83.000.100.010.11-0.07-41.18%179758.79%
GOOGL240621P000840002024-01-12 11:03AM EDT84.000.260.060.100.00-190459.77%
GOOGL240621P000850002024-04-03 1:24PM EDT85.000.080.020.110.00-14,30257.42%
GOOGL240621P000860002024-04-01 2:09PM EDT86.000.040.020.120.00-1090356.84%
GOOGL240621P000870002024-03-18 10:33AM EDT87.000.080.020.120.00-1616,61255.86%
GOOGL240621P000875002024-03-18 11:40AM EDT87.500.070.020.120.00-35077055.27%
GOOGL240621P000880002024-03-22 10:07AM EDT88.000.080.030.120.00-1751,98155.27%
GOOGL240621P000890002024-04-12 10:42AM EDT89.000.060.030.13-0.08-57.14%883754.69%
GOOGL240621P000900002024-04-11 2:49PM EDT90.000.070.050.130.00-8011,46854.59%
GOOGL240621P000910002024-04-05 1:23PM EDT91.000.100.030.130.00-15078352.73%
GOOGL240621P000920002024-04-11 2:44PM EDT92.000.080.030.140.00-101,12952.25%
GOOGL240621P000925002024-04-05 1:23PM EDT92.500.110.040.140.00-1501,79352.15%
GOOGL240621P000930002024-04-05 1:23PM EDT93.000.100.040.140.00-15098651.66%
GOOGL240621P000940002024-03-07 4:58PM EDT94.000.340.070.150.00-201,47252.05%
GOOGL240621P000950002024-04-11 3:48PM EDT95.000.090.050.150.00-1311,74950.39%
GOOGL240621P000960002024-03-21 12:27PM EDT96.000.140.050.160.00-71,47152.73%
GOOGL240621P000970002024-03-14 3:35PM EDT97.000.220.060.160.00-131,60851.76%
GOOGL240621P000975002024-03-20 1:44PM EDT97.500.190.060.170.00-11,73651.76%
GOOGL240621P000980002024-03-12 3:59PM EDT98.000.330.090.130.00-41,16649.32%
GOOGL240621P000990002024-03-19 11:03AM EDT99.000.190.070.180.00-51,39250.68%
GOOGL240621P001000002024-04-12 2:19PM EDT100.000.130.100.18+0.01+8.33%4416,56849.71%
GOOGL240621P001025002024-04-11 11:40AM EDT102.500.140.100.200.00-14,06648.10%
GOOGL240621P001050002024-04-09 1:23PM EDT105.000.140.120.230.00-43,65246.73%
GOOGL240621P001075002024-04-10 12:45PM EDT107.500.180.150.260.00-32,28145.26%
GOOGL240621P001100002024-04-12 1:32PM EDT110.000.240.200.29+0.03+14.29%2412,22343.70%
GOOGL240621P001125002024-04-11 2:07PM EDT112.500.240.220.340.00-84,72342.53%
GOOGL240621P001150002024-04-12 1:44PM EDT115.000.320.330.39+0.03+10.34%45,94941.19%
GOOGL240621P001175002024-04-12 11:05AM EDT117.500.390.360.46+0.06+18.18%25,42640.09%
GOOGL240621P001200002024-04-12 3:19PM EDT120.000.480.430.53+0.08+20.00%10013,20038.79%
GOOGL240621P001225002024-04-12 11:44AM EDT122.500.540.550.61+0.03+5.88%136,53737.50%
GOOGL240621P001250002024-04-12 1:21PM EDT125.000.710.670.71+0.12+20.34%358,31736.30%
GOOGL240621P001275002024-04-12 2:44PM EDT127.500.850.800.85+0.16+23.19%284,99835.35%
GOOGL240621P001300002024-04-12 12:56PM EDT130.001.040.991.03+0.21+25.30%3813,75734.55%
GOOGL240621P001325002024-04-12 10:32AM EDT132.501.131.191.24+0.11+10.78%44,18633.69%
GOOGL240621P001350002024-04-12 3:37PM EDT135.001.551.461.51+0.32+26.02%2077,71232.98%
GOOGL240621P001375002024-04-12 2:17PM EDT137.501.851.781.83+0.33+21.71%105,19632.29%
GOOGL240621P001400002024-04-12 3:48PM EDT140.002.222.172.22+0.39+21.31%1568,66331.65%
GOOGL240621P001425002024-04-12 3:56PM EDT142.502.722.612.70+0.48+21.43%2442,45331.13%
GOOGL240621P001450002024-04-12 3:18PM EDT145.003.353.153.30+0.61+22.26%5784,00930.78%
GOOGL240621P001475002024-04-12 3:50PM EDT147.503.953.853.95+0.65+19.70%2051,44530.24%
GOOGL240621P001500002024-04-12 3:59PM EDT150.004.674.604.70+0.67+16.75%8375,89129.70%
GOOGL240621P001525002024-04-12 3:54PM EDT152.505.645.505.60+0.89+18.74%5493,34929.33%
GOOGL240621P001550002024-04-12 3:20PM EDT155.006.806.506.60+1.15+20.35%1552,41928.91%
GOOGL240621P001575002024-04-12 3:45PM EDT157.507.707.607.75+0.95+14.07%2781,77828.58%
GOOGL240621P001600002024-04-12 3:59PM EDT160.008.958.859.10+1.00+12.58%10154228.53%
GOOGL240621P001625002024-04-12 3:56PM EDT162.5010.4510.2510.40+1.25+13.59%256927.85%
GOOGL240621P001650002024-04-12 3:14PM EDT165.0012.1511.7511.90+1.34+12.40%26822127.44%
GOOGL240621P001700002024-04-11 2:56PM EDT170.0013.9715.1015.350.00-88026.98%
GOOGL240621P001750002024-04-11 3:10PM EDT175.0017.6518.5519.450.00-310627.67%
GOOGL240621P001800002024-04-11 11:52AM EDT180.0022.9623.0023.350.00-22325.44%
GOOGL240621P001850002024-04-12 11:17AM EDT185.0027.6027.3028.10+0.01+0.04%10827.05%
GOOGL240621P001900002024-04-12 10:09AM EDT190.0031.1531.9532.70-20.82-40.06%28026.15%
GOOGL240621P001950002023-04-19 3:27PM EDT195.0090.4869.5074.500.00-20170.76%
GOOGL240621P002000002024-02-07 11:35AM EDT200.0055.0063.3065.650.00-90129.77%
GOOGL240621P002050002023-09-20 11:03AM EDT205.0068.7067.0071.850.00--0133.90%
GOOGL240621P002100002023-05-16 10:14AM EDT210.0092.0085.6087.600.00-50182.36%
GOOGL240621P002150002023-01-31 2:49PM EDT215.00117.30121.45124.350.00-20304.08%
GOOGL240621P002200002023-05-22 9:34AM EDT220.0094.8096.35100.650.00-50197.09%
GOOGL240621P002250002023-05-15 10:35AM EDT225.00107.20100.05103.450.00-50194.43%
GOOGL240621P002300002024-03-15 9:46AM EDT230.0087.1771.8072.750.00--046.53%
GOOGL240621P002350002024-03-14 10:00AM EDT235.0093.7376.9077.700.00-3047.73%
GOOGL240621P002550002024-03-21 9:46AM EDT255.00105.0896.9097.750.00--056.40%
GOOGL240621P002600002024-03-18 9:45AM EDT260.00107.94101.90102.700.00-1057.23%
GOOGL240621P002650002024-02-26 10:30AM EDT265.00122.64113.90117.500.00-10117.44%
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%