GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL200717C007150002020-07-01 10:53AM EDT715.00718.70819.50829.50+718.70--2214.94%
GOOGL200717C007500002020-06-22 6:45PM EDT750.00597.10784.50794.500.00--6202.34%
GOOGL200717C007650002020-07-02 1:17PM EDT765.00715.60769.50779.50+715.60-10197.17%
GOOGL200717C008200002020-07-06 12:19PM EDT820.00678.80714.50724.50+678.80--0178.91%
GOOGL200717C008650002020-06-22 6:45PM EDT865.00548.00670.00680.000.00--0179.44%
GOOGL200717C009000002020-07-08 1:14PM EDT900.00607.61635.00645.00+52.25+9.41%22168.19%
GOOGL200717C009100002020-07-08 3:45PM EDT910.00589.06625.00635.00+66.02+12.62%11165.04%
GOOGL200717C009200002020-06-18 10:27AM EDT920.00515.80615.00625.000.00--1161.91%
GOOGL200717C009850002020-07-01 11:53AM EDT985.00453.90550.00560.00+453.90--1142.43%
GOOGL200717C009900002020-07-07 12:44PM EDT990.00518.30545.00555.00+518.30--1140.97%
GOOGL200717C010200002020-06-22 6:45PM EDT1,020.00414.89515.00525.000.00-10132.40%
GOOGL200717C010700002020-06-16 2:22PM EDT1,070.00373.60465.00475.000.00--1118.58%
GOOGL200717C010800002020-06-22 6:45PM EDT1,080.00300.93455.00465.000.00--5115.87%
GOOGL200717C011300002020-06-19 11:14AM EDT1,130.00310.37405.00415.000.00-12102.66%
GOOGL200717C011500002020-06-22 6:45PM EDT1,150.00267.37385.00395.000.00--197.51%
GOOGL200717C011600002020-06-22 6:45PM EDT1,160.00219.10375.00385.000.00--294.97%
GOOGL200717C011700002020-07-01 10:42AM EDT1,170.00265.00365.00375.00+31.60+13.54%2392.43%
GOOGL200717C011800002020-06-19 11:15AM EDT1,180.00260.51355.00365.000.00-1489.92%
GOOGL200717C011900002020-06-22 6:45PM EDT1,190.00220.50345.00355.000.00-3487.40%
GOOGL200717C012000002020-07-01 3:47PM EDT1,200.00247.81335.00345.00+54.93+28.48%22084.91%
GOOGL200717C012100002020-06-26 3:40PM EDT1,210.00167.70325.00335.000.00-1282.45%
GOOGL200717C012200002020-06-26 9:51AM EDT1,220.00198.60315.00325.000.00-1679.98%
GOOGL200717C012300002020-06-29 11:15AM EDT1,230.00155.50305.00315.00-42.60-21.50%1377.51%
GOOGL200717C012400002020-07-07 3:23PM EDT1,240.00256.93295.00305.00+96.73+60.38%2775.10%
GOOGL200717C012500002020-07-10 2:48PM EDT1,250.00283.35288.00296.00+158.10+126.23%1413587.72%
GOOGL200717C012550002020-07-08 9:32AM EDT1,255.00244.00280.00290.00+91.30+59.79%1771.46%
GOOGL200717C012600002020-07-08 9:41AM EDT1,260.00247.12275.00285.00+121.62+96.91%11270.25%
GOOGL200717C012650002020-07-09 2:12PM EDT1,265.00247.62270.00280.00+76.92+45.06%3669.04%
GOOGL200717C012700002020-07-09 1:04PM EDT1,270.00244.00265.00275.00+121.10+98.54%2967.85%
GOOGL200717C012750002020-06-30 12:32PM EDT1,275.00134.70260.00270.00+5.40+4.18%1566.65%
GOOGL200717C012800002020-07-07 1:58PM EDT1,280.00222.52255.00265.00+98.52+79.45%61165.45%
GOOGL200717C012850002020-07-10 2:48PM EDT1,285.00248.26250.00260.00+151.01+155.28%812264.26%
GOOGL200717C012900002020-07-09 2:12PM EDT1,290.00222.87245.00255.00+117.91+112.34%3663.06%
GOOGL200717C012950002020-07-07 3:56PM EDT1,295.00197.33240.00250.00+84.73+75.25%11561.89%
GOOGL200717C013000002020-07-10 1:19PM EDT1,300.00221.12238.00246.00+115.92+110.19%3260573.89%
GOOGL200717C013050002020-07-08 9:31AM EDT1,305.00193.97230.00240.00+53.47+38.06%1759.51%
GOOGL200717C013100002020-07-07 3:00PM EDT1,310.00190.70225.00235.00+91.24+91.74%13658.33%
GOOGL200717C013150002020-06-26 10:48AM EDT1,315.0096.93220.00230.000.00-2757.15%
GOOGL200717C013200002020-07-07 9:46AM EDT1,320.00190.00215.00225.00+98.00+106.52%4555.97%
GOOGL200717C013250002020-07-10 3:09PM EDT1,325.00209.00210.00220.00+144.00+221.54%1654.79%
GOOGL200717C013300002020-07-06 12:55PM EDT1,330.00175.45210.70213.90+90.40+106.29%23667.02%
GOOGL200717C013350002020-07-08 10:29AM EDT1,335.00168.38200.00210.00+95.18+130.03%11652.44%
GOOGL200717C013400002020-07-10 3:18PM EDT1,340.00195.80195.00205.00+119.24+155.75%22451.27%
GOOGL200717C013450002020-07-10 3:18PM EDT1,345.00190.80190.00200.00+91.29+91.74%2550.10%
GOOGL200717C013500002020-07-10 3:28PM EDT1,350.00189.61185.50195.00+138.51+271.06%1649150.83%
GOOGL200717C013550002020-07-02 3:11PM EDT1,355.00123.00181.00190.50+15.50+14.42%6652.77%
GOOGL200717C013600002020-07-10 1:35PM EDT1,360.00181.74176.00185.50+119.74+193.13%74751.51%
GOOGL200717C013650002020-07-10 9:30AM EDT1,365.00176.94171.00180.50+131.94+293.20%32150.24%
GOOGL200717C013700002020-07-10 10:44AM EDT1,370.00149.00166.50175.50+106.08+247.16%85550.29%
GOOGL200717C013750002020-07-10 3:19PM EDT1,375.00160.85160.50170.50+120.33+296.96%315564.71%
GOOGL200717C013800002020-07-10 3:47PM EDT1,380.00156.97156.50165.50+119.17+315.26%510363.16%
GOOGL200717C013850002020-07-10 3:47PM EDT1,385.00153.93151.50160.50+122.13+384.06%32461.62%
GOOGL200717C013900002020-07-10 3:55PM EDT1,390.00151.84146.50155.50+121.44+399.47%516060.06%
GOOGL200717C013950002020-07-10 3:57PM EDT1,395.00146.89141.50151.00+111.39+313.77%55459.78%
GOOGL200717C014000002020-07-10 3:35PM EDT1,400.00138.52138.40146.40+111.88+419.97%451,13959.17%
GOOGL200717C014050002020-07-10 3:57PM EDT1,405.00137.19132.00141.00+105.30+330.20%15156.62%
GOOGL200717C014100002020-07-10 3:29PM EDT1,410.00129.66127.00136.50+106.16+451.74%837256.21%
GOOGL200717C014150002020-07-10 3:35PM EDT1,415.00124.02121.50131.00+91.60+282.54%73653.45%
GOOGL200717C014200002020-07-10 3:50PM EDT1,420.00119.26116.00126.00+97.86+457.29%538251.86%
GOOGL200717C014250002020-07-10 3:28PM EDT1,425.00110.40111.50121.50+86.41+360.19%611451.37%
GOOGL200717C014300002020-07-10 10:15AM EDT1,430.0089.00106.50116.50+72.70+446.01%119449.74%
GOOGL200717C014350002020-07-10 3:36PM EDT1,435.00105.81102.00112.00+83.81+380.95%437649.16%
GOOGL200717C014400002020-07-10 3:50PM EDT1,440.00100.2698.00107.50+83.06+482.91%719848.50%
GOOGL200717C014450002020-07-10 1:52PM EDT1,445.0082.9094.40103.00+68.41+472.12%210147.78%
GOOGL200717C014500002020-07-10 3:57PM EDT1,450.0093.6890.5096.00+80.48+609.70%1565042.16%
GOOGL200717C014550002020-07-10 3:16PM EDT1,455.0089.8086.0094.00+81.30+956.47%96746.15%
GOOGL200717C014600002020-07-10 3:56PM EDT1,460.0085.0079.5088.50+74.21+687.77%2545343.49%
GOOGL200717C014650002020-07-10 3:17PM EDT1,465.0076.9077.0083.90+66.90+669.00%914342.41%
GOOGL200717C014700002020-07-10 3:50PM EDT1,470.0073.0270.8079.40+64.62+769.29%5524641.45%
GOOGL200717C014750002020-07-10 3:22PM EDT1,475.0072.0066.7075.40+63.20+718.18%712941.21%
GOOGL200717C014800002020-07-10 3:31PM EDT1,480.0067.7064.0071.00+60.30+814.86%41320540.25%
GOOGL200717C014850002020-07-10 3:05PM EDT1,485.0061.9762.2064.00+52.67+566.34%3510035.25%
GOOGL200717C014900002020-07-10 3:47PM EDT1,490.0056.0056.0061.90+49.95+825.62%8223937.67%
GOOGL200717C014950002020-07-10 3:43PM EDT1,495.0048.0052.0056.90+42.68+802.26%2715235.65%
GOOGL200717C015000002020-07-10 3:59PM EDT1,500.0051.0046.9051.00+45.66+855.06%7551,08932.35%
GOOGL200717C015050002020-07-10 3:58PM EDT1,505.0047.0544.0048.20+47.05+1,423.62%1096833.26%
GOOGL200717C015100002020-07-10 3:56PM EDT1,510.0043.5039.3044.40+39.17+904.62%23686432.65%
GOOGL200717C015150002020-07-10 3:23PM EDT1,515.0039.6637.5041.10+39.66+2,120.86%192-32.53%
GOOGL200717C015200002020-07-10 3:59PM EDT1,520.0036.2434.1037.50+32.74+935.43%51738031.88%
GOOGL200717C015250002020-07-10 3:58PM EDT1,525.0033.0231.0038.80+33.02+2,706.55%160-36.98%
GOOGL200717C015300002020-07-10 3:59PM EDT1,530.0030.1528.0031.50+27.25+939.66%1,3081,08931.56%
GOOGL200717C015350002020-07-10 3:51PM EDT1,535.0028.1926.1029.40+28.19+1,925.52%249-32.21%
GOOGL200717C015400002020-07-10 3:59PM EDT1,540.0023.9025.0026.60+21.30+819.23%49453031.85%
GOOGL200717C015500002020-07-10 3:59PM EDT1,550.0020.8019.7021.70+18.81+945.23%2,4651,45531.45%
GOOGL200717C015600002020-07-10 3:59PM EDT1,560.0017.5016.8018.20+16.00+1,066.67%78543932.04%
GOOGL200717C015700002020-07-10 3:57PM EDT1,570.0014.6413.6015.00+13.29+984.44%80350332.36%
GOOGL200717C015800002020-07-10 3:59PM EDT1,580.0012.1011.5012.00+10.95+952.17%73562132.30%
GOOGL200717C015900002020-07-10 3:59PM EDT1,590.009.859.4010.20+8.82+856.31%39932333.32%
GOOGL200717C016000002020-07-10 3:59PM EDT1,600.008.008.008.40+7.14+830.23%6,6492,07733.85%
GOOGL200717C016100002020-07-10 3:58PM EDT1,610.007.016.507.60+6.18+744.58%59424035.63%
GOOGL200717C016200002020-07-10 3:59PM EDT1,620.006.005.506.50+4.88+435.71%1,02627636.57%
GOOGL200717C016300002020-07-10 3:59PM EDT1,630.005.004.305.50+4.15+488.24%19420237.34%
GOOGL200717C016400002020-07-10 3:58PM EDT1,640.004.504.105.50+3.65+429.41%16610440.02%
GOOGL200717C016500002020-07-10 3:59PM EDT1,650.004.103.504.30+3.45+530.77%1,886039.75%
GOOGL200717C016600002020-07-10 3:54PM EDT1,660.003.403.003.80+2.55+300.00%17218540.86%
GOOGL200717C016700002020-07-10 3:51PM EDT1,670.003.402.953.60+2.70+385.71%55911042.64%
GOOGL200717C016800002020-07-10 3:59PM EDT1,680.003.001.703.20+1.90+172.73%2210243.69%
GOOGL200717C016900002020-07-10 3:48PM EDT1,690.002.400.952.95+1.75+269.23%467445.06%
GOOGL200717C017000002020-07-10 3:59PM EDT1,700.002.452.552.65+1.95+390.00%76018046.12%
GOOGL200717C017100002020-07-10 3:59PM EDT1,710.002.301.952.55+2.30+980.00%147647.82%
GOOGL200717C017200002020-07-10 3:26PM EDT1,720.002.901.902.45+2.20+314.29%125449.46%
GOOGL200717C017300002020-07-10 3:54PM EDT1,730.002.002.002.35+1.65+471.43%102650.26%
GOOGL200717C017400002020-07-10 3:40PM EDT1,740.001.651.503.10+1.00+153.85%55552.78%
GOOGL200717C017500002020-07-10 3:56PM EDT1,750.001.771.352.10+1.20+210.53%3262451.83%
GOOGL200717C017600002020-07-10 3:28PM EDT1,760.002.101.202.10+1.40+200.00%21453.26%
GOOGL200717C017700002020-07-10 3:38PM EDT1,770.001.701.101.95+1.70+309.09%39854.32%
GOOGL200717C017800002020-07-10 3:22PM EDT1,780.001.550.951.95+1.25+416.67%47455.62%
GOOGL200717C018000002020-07-10 3:31PM EDT1,800.001.451.151.60+1.20+480.00%282158.57%
GOOGL200717C018100002020-07-10 2:32PM EDT1,810.000.601.201.65+0.10+20.00%1360.62%
GOOGL200717C018200002020-07-10 3:39PM EDT1,820.001.050.601.90+0.70+200.00%12961.01%
GOOGL200717C018400002020-07-10 2:46PM EDT1,840.000.450.501.80-0.09-16.67%110863.46%
GOOGL200717C018500002020-06-22 6:45PM EDT1,850.000.530.453.500.00--171.02%
GOOGL200717C018700002020-07-07 11:45AM EDT1,870.000.550.055.00+0.55--277.64%
GOOGL200717C018800002020-07-06 10:55AM EDT1,880.000.450.055.00+0.05+12.50%-179.35%
GOOGL200717C019300002020-07-09 3:06PM EDT1,930.000.100.104.90+0.10-1187.49%
GOOGL200717C019400002020-07-10 3:39PM EDT1,940.000.550.004.90+0.55+122.22%13188.79%
GOOGL200717C019500002020-07-10 3:33PM EDT1,950.000.600.055.00+0.60+100.00%43190.84%
GOOGL200717C020100002020-07-10 9:41AM EDT2,010.000.150.005.00+0.15-25.00%120100.01%
GOOGL200717C020500002020-07-10 2:50PM EDT2,050.000.200.001.00+0.15+300.00%731384.81%
GOOGL200717C021000002020-07-10 3:20PM EDT2,100.000.400.200.30+0.35+700.00%1046784.28%
Ponepor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL200717P006950002020-06-22 6:47PM EDT695.000.100.255.000.00--2275.39%
GOOGL200717P007000002020-06-22 6:47PM EDT700.000.750.005.000.00-44271.17%
GOOGL200717P007500002020-06-15 2:49PM EDT750.000.150.005.000.00-25249.44%
GOOGL200717P007950002020-06-22 6:47PM EDT795.000.500.005.000.00-11231.06%
GOOGL200717P008000002020-06-16 9:45AM EDT800.000.250.000.000.00-121850.00%
GOOGL200717P008300002020-06-22 6:47PM EDT830.001.070.055.000.00--1217.80%
GOOGL200717P008800002020-06-19 10:23AM EDT880.000.100.005.000.00-1020198.95%
GOOGL200717P009000002020-06-16 1:39PM EDT900.000.400.005.000.00-55191.82%
GOOGL200717P009150002020-06-29 11:17AM EDT915.000.100.005.00-0.25-71.43%515186.55%
GOOGL200717P009500002020-06-22 6:47PM EDT950.001.300.005.000.00-36174.61%
GOOGL200717P009550002020-06-22 6:47PM EDT955.004.000.005.000.00--1172.92%
GOOGL200717P009650002020-06-22 6:47PM EDT965.003.800.005.000.00---169.60%
GOOGL200717P009750002020-06-22 6:47PM EDT975.001.250.005.000.00--1166.30%
GOOGL200717P009800002020-06-22 1:30PM EDT980.000.400.005.000.00-360164.66%
GOOGL200717P009850002020-06-22 6:47PM EDT985.003.100.005.000.00--1163.04%
GOOGL200717P009900002020-06-22 6:47PM EDT990.003.170.005.000.00-55161.40%
GOOGL200717P009950002020-06-25 12:24PM EDT995.000.400.005.000.00-11159.79%
GOOGL200717P010000002020-07-10 11:04AM EDT1,000.000.500.000.25-0.70-58.33%189109.57%
GOOGL200717P010100002020-06-30 11:17AM EDT1,010.000.050.000.00+0.05--1450.00%
GOOGL200717P010200002020-06-19 10:56AM EDT1,020.000.650.000.050.00-1291.41%
GOOGL200717P010300002020-06-22 6:46PM EDT1,030.002.500.005.000.00--0148.67%
GOOGL200717P010500002020-07-02 3:50PM EDT1,050.000.100.005.00-1.30-92.86%1027142.46%
GOOGL200717P010600002020-06-22 10:11AM EDT1,060.001.020.000.050.00-91683.59%
GOOGL200717P010800002020-06-22 6:46PM EDT1,080.003.600.005.000.00-10133.33%
GOOGL200717P010900002020-07-02 11:23AM EDT1,090.000.300.005.00-1.43-82.66%525130.32%
GOOGL200717P011000002020-07-10 9:39AM EDT1,100.000.020.000.05-2.08-99.05%531775.78%
GOOGL200717P011100002020-06-22 6:46PM EDT1,110.003.200.000.050.00-2473.83%
GOOGL200717P011200002020-06-29 11:12AM EDT1,120.002.000.000.05-5.60-73.68%103171.88%
GOOGL200717P011300002020-07-06 10:29AM EDT1,130.000.120.000.05-3.01-96.17%11369.92%
GOOGL200717P011400002020-07-06 2:25PM EDT1,140.000.350.000.05-3.35-90.54%24967.97%
GOOGL200717P011500002020-07-02 1:16PM EDT1,150.000.400.000.05-3.00-88.24%216966.41%
GOOGL200717P011600002020-06-30 11:09AM EDT1,160.001.810.000.05-3.19-63.80%17364.45%
GOOGL200717P011700002020-07-10 10:47AM EDT1,170.000.100.000.05-4.45-97.80%13862.50%
GOOGL200717P011800002020-07-06 2:25PM EDT1,180.000.410.000.05-6.23-93.83%1227460.94%
GOOGL200717P011900002020-07-07 1:35PM EDT1,190.000.370.000.05-5.13-93.27%168558.98%
GOOGL200717P012000002020-07-10 12:52PM EDT1,200.000.050.000.05-8.19-99.39%616657.42%
GOOGL200717P012100002020-07-07 12:27PM EDT1,210.000.430.005.00-6.81-94.06%125595.83%
GOOGL200717P012200002020-07-01 10:09AM EDT1,220.001.400.005.00-6.18-81.53%119193.05%
GOOGL200717P012300002020-07-08 11:25AM EDT1,230.000.300.005.00-7.90-96.34%135690.30%
GOOGL200717P012400002020-07-08 3:19PM EDT1,240.000.350.005.00-8.82-96.18%138187.55%
GOOGL200717P012500002020-07-09 2:12PM EDT1,250.000.400.005.00-13.47-97.12%523384.83%
GOOGL200717P012550002020-07-06 12:10PM EDT1,255.000.600.005.00-11.29-94.95%35183.46%
GOOGL200717P012600002020-07-09 9:30AM EDT1,260.000.550.005.00-11.46-95.42%215182.10%
GOOGL200717P012650002020-07-07 9:54AM EDT1,265.000.470.005.00-10.93-95.88%2511280.75%
GOOGL200717P012700002020-07-10 3:47PM EDT1,270.002.450.005.00-11.65-82.62%28179.39%
GOOGL200717P012750002020-07-06 11:32AM EDT1,275.000.730.005.00-11.27-93.92%257078.05%
GOOGL200717P012800002020-07-10 12:37PM EDT1,280.000.650.055.00-17.33-96.38%122276.84%
GOOGL200717P012850002020-07-09 10:01AM EDT1,285.000.400.005.00-14.92-97.39%38675.35%
GOOGL200717P012900002020-07-10 3:04PM EDT1,290.000.400.005.00-16.63-97.65%6019774.01%
GOOGL200717P012950002020-07-10 3:47PM EDT1,295.002.550.005.00-14.13-84.71%139172.67%
GOOGL200717P013000002020-07-10 3:15PM EDT1,300.000.520.050.35-22.97-97.79%2950552.44%
GOOGL200717P013050002020-07-09 9:42AM EDT1,305.001.180.005.00-21.62-94.82%522470.00%
GOOGL200717P013100002020-07-10 3:15PM EDT1,310.001.020.005.00-18.29-94.72%125568.65%
GOOGL200717P013150002020-07-07 11:55AM EDT1,315.000.780.005.00-19.68-96.19%94567.32%
GOOGL200717P013200002020-07-10 1:13PM EDT1,320.002.330.355.00-18.07-88.58%513866.88%
GOOGL200717P013250002020-07-10 3:54PM EDT1,325.002.380.255.00-29.59-92.56%728965.30%
GOOGL200717P013300002020-07-10 2:38PM EDT1,330.000.580.003.00-24.99-97.73%528357.53%
GOOGL200717P013350002020-07-10 10:41AM EDT1,335.000.830.004.20-33.17-97.56%115459.91%
GOOGL200717P013400002020-07-10 1:22PM EDT1,340.000.770.000.70-37.51-97.99%241948.58%
GOOGL200717P013450002020-07-09 1:20PM EDT1,345.001.250.005.00-34.01-96.45%352659.34%
GOOGL200717P013500002020-07-10 3:58PM EDT1,350.000.600.600.95-40.87-98.55%1351,06248.61%
GOOGL200717P013550002020-07-09 1:41PM EDT1,355.001.500.005.00-26.55-94.65%36656.69%
GOOGL200717P013600002020-07-10 10:45AM EDT1,360.001.350.055.00-45.78-97.14%127455.48%
GOOGL200717P013650002020-07-10 2:59PM EDT1,365.001.000.005.00-37.50-97.40%515754.04%
GOOGL200717P013700002020-07-10 3:24PM EDT1,370.000.930.501.00-44.50-97.95%4626644.35%
GOOGL200717P013750002020-07-10 3:24PM EDT1,375.001.030.551.05-46.37-97.83%410343.53%
GOOGL200717P013800002020-07-10 3:52PM EDT1,380.000.900.001.10-47.85-98.15%2341142.70%
GOOGL200717P013850002020-07-10 3:49PM EDT1,385.001.000.451.10-50.26-98.05%816741.52%
GOOGL200717P013900002020-07-10 3:43PM EDT1,390.001.150.651.15-53.55-97.90%1812140.66%
GOOGL200717P013950002020-07-10 3:37PM EDT1,395.000.800.701.25-44.40-98.23%915140.08%
GOOGL200717P014000002020-07-10 3:57PM EDT1,400.001.200.751.40-55.87-97.90%6851039.71%
GOOGL200717P014050002020-07-10 3:17PM EDT1,405.001.600.051.70-48.30-96.79%218239.99%
GOOGL200717P014100002020-07-10 3:56PM EDT1,410.001.420.901.65-63.00-97.80%9025838.49%
GOOGL200717P014150002020-07-10 3:59PM EDT1,415.001.520.001.85-64.38-97.69%134538.14%
GOOGL200717P014200002020-07-10 3:59PM EDT1,420.001.721.151.95-65.23-97.43%7244537.27%
GOOGL200717P014250002020-07-10 3:57PM EDT1,425.001.981.602.20-70.82-97.28%257636.95%
GOOGL200717P014300002020-07-10 3:26PM EDT1,430.002.571.852.55-73.73-96.63%7125936.88%
GOOGL200717P014350002020-07-10 3:47PM EDT1,435.002.701.952.60-65.30-96.03%1416435.69%
GOOGL200717P014400002020-07-10 3:39PM EDT1,440.002.332.252.85-92.67-97.55%5228135.11%
GOOGL200717P014450002020-07-10 3:07PM EDT1,445.004.102.553.00-62.90-93.88%2411334.17%
GOOGL200717P014500002020-07-10 3:58PM EDT1,450.003.202.753.30-101.97-96.96%47252233.61%
GOOGL200717P014550002020-07-10 3:54PM EDT1,455.003.903.403.80-78.25-95.25%225133.46%
GOOGL200717P014600002020-07-10 3:56PM EDT1,460.004.033.504.30-88.12-95.63%6444933.17%
GOOGL200717P014650002020-07-10 3:22PM EDT1,465.004.554.304.70-55.01-92.36%2610432.54%
GOOGL200717P014700002020-07-10 3:59PM EDT1,470.005.104.405.30-94.51-94.88%8321232.23%
GOOGL200717P014750002020-07-10 3:56PM EDT1,475.006.005.106.00-88.50-93.65%355631.97%
GOOGL200717P014800002020-07-10 3:55PM EDT1,480.006.585.806.70-60.57-90.20%16524531.58%
GOOGL200717P014850002020-07-10 3:52PM EDT1,485.0013.726.807.60-64.90-82.55%815331.39%
GOOGL200717P014900002020-07-10 3:48PM EDT1,490.009.207.608.60-98.24-91.44%917831.21%
GOOGL200717P014950002020-07-10 3:58PM EDT1,495.009.108.7010.50-122.90-93.11%1487032.21%
GOOGL200717P015000002020-07-10 3:59PM EDT1,500.0010.509.7010.90-115.20-91.65%27725430.81%
GOOGL200717P015050002020-07-10 3:50PM EDT1,505.0011.5811.1012.30+11.58+1,258.70%99030.71%
GOOGL200717P015100002020-07-10 3:58PM EDT1,510.0013.0012.3013.80-119.60-90.20%1108630.57%
GOOGL200717P015150002020-07-10 3:24PM EDT1,515.0014.8413.3015.50+14.84+405.46%98-30.52%
GOOGL200717P015200002020-07-10 3:59PM EDT1,520.0016.6515.6017.70-117.55-87.59%1474630.91%
GOOGL200717P015250002020-07-10 3:48PM EDT1,525.0020.2817.9018.90+20.28+1,179.07%44-29.88%
GOOGL200717P015300002020-07-10 3:48PM EDT1,530.0020.5018.2022.10-87.90-81.09%572031.10%
GOOGL200717P015400002020-07-10 3:31PM EDT1,540.0030.0024.4026.50-81.90-73.19%102330.58%
GOOGL200717P015500002020-07-10 3:30PM EDT1,550.0031.0028.7033.20-87.00-73.73%131632.06%
GOOGL200717P015600002020-07-10 3:59PM EDT1,560.0039.5535.7041.60-90.25-69.53%51734.98%
GOOGL200717P015700002020-07-10 9:32AM EDT1,570.0065.9043.0046.50-69.50-51.33%41433.02%
GOOGL200717P015800002020-07-10 3:44PM EDT1,580.0058.6850.4052.20-84.12-58.91%101731.20%
GOOGL200717P015900002020-06-16 1:55PM EDT1,590.00151.3056.8063.100.00-11936.11%
GOOGL200717P016000002020-07-10 3:44PM EDT1,600.0075.3964.8072.00-134.71-64.12%102537.95%
GOOGL200717P016100002020-07-10 9:49AM EDT1,610.00103.7072.5081.40-48.10-31.69%1340.31%
GOOGL200717P016200002020-06-22 6:47PM EDT1,620.00154.6082.1090.500.00--141.97%
GOOGL200717P016300002020-07-02 3:18PM EDT1,630.00154.4090.0098.80-38.30-19.88%1341.92%
GOOGL200717P016500002020-07-10 9:42AM EDT1,650.00145.94108.50118.50+145.94---46.93%
GOOGL200717P016700002020-07-02 10:34AM EDT1,670.00215.30128.00138.00+215.30-1151.17%
GOOGL200717P017100002020-06-30 10:05AM EDT1,710.00318.80167.50177.50+318.80--159.88%
GOOGL200717P017200002020-06-30 10:31AM EDT1,720.00328.80177.50187.50+328.80--162.23%
GOOGL200717P017400002020-06-22 6:47PM EDT1,740.00313.10197.00207.000.00-1365.47%
GOOGL200717P017600002020-07-07 3:56PM EDT1,760.00227.00217.00227.00-97.70-30.09%2269.89%
GOOGL200717P017700002020-07-02 10:52AM EDT1,770.00312.80227.00237.00+312.80-1150.76%
GOOGL200717P018000002020-06-26 10:59AM EDT1,800.00410.10256.50266.500.00-1050.59%
GOOGL200717P018100002020-07-02 10:17AM EDT1,810.00348.20266.50276.50+348.20-2252.10%
GOOGL200717P018200002020-07-01 10:48AM EDT1,820.00387.30276.50286.50+387.30--153.61%
GOOGL200717P018300002020-07-06 9:52AM EDT1,830.00350.80286.50296.50+350.80-1255.13%
GOOGL200717P018500002020-07-06 3:57PM EDT1,850.00349.60306.00316.00-80.30-18.68%1184.97%
GOOGL200717P018600002020-07-01 10:34AM EDT1,860.00427.80316.00326.00+427.80--186.87%
GOOGL200717P018900002020-07-06 2:48PM EDT1,890.00394.00346.00356.00-75.90-16.15%1192.46%
GOOGL200717P019100002020-07-06 1:04PM EDT1,910.00404.90366.00376.00-85.00-17.35%1196.09%
GOOGL200717P019600002020-06-17 3:42PM EDT1,960.00510.30416.00426.000.00--052.34%
GOOGL200717P019700002020-07-08 3:36PM EDT1,970.00470.00425.50435.50+470.00-200104.42%
GOOGL200717P020000002020-06-17 3:42PM EDT2,000.00550.30455.50465.500.00--0109.40%
GOOGL200717P020700002020-06-29 11:36AM EDT2,070.00686.10525.50535.50+686.10--0120.56%