Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

1,439.06+16.20 (+1.14%)

Al cierre: 4:00p.m. EDT

En dinero

Mostrar:ListaCubrir

Llamadaspor2 de octubre de 2020

Nombre del contrato	Fecha de última operación	Golpe	Último precio	Oferta	Demanda	Cambio	Cambio en %	Volumen	Interés abierto	Volatilidad implícita
GOOGL201002C01200000	2020-09-25 3:53PM EDT	1,200.00	240.00	235.50	245.50	+240.00	-	1	0	75.02%
GOOGL201002C01260000	2020-09-21 12:10AM EDT	1,260.00	185.38	176.00	186.00	0.00	-	-	5	61.05%
GOOGL201002C01270000	2020-09-21 12:10AM EDT	1,270.00	260.50	166.00	176.00	0.00	-	-	1	58.07%
GOOGL201002C01280000	2020-08-27 11:46AM EDT	1,280.00	369.00	156.00	166.00	0.00	-	2	0	55.09%
GOOGL201002C01300000	2020-09-24 10:01AM EDT	1,300.00	134.00	138.60	147.00	0.00	-	1	4	57.00%
GOOGL201002C01320000	2020-09-04 2:06PM EDT	1,320.00	253.65	117.50	127.00	0.00	-	1	1	62.56%
GOOGL201002C01340000	2020-09-23 3:52PM EDT	1,340.00	75.45	98.20	106.70	0.00	-	1	12	54.19%
GOOGL201002C01350000	2020-09-25 3:34PM EDT	1,350.00	94.50	91.80	98.70	+94.50	-	22	22	54.74%
GOOGL201002C01360000	2020-09-21 11:34AM EDT	1,360.00	73.09	81.70	89.70	+73.09	-	-	2	52.68%
GOOGL201002C01365000	2020-09-25 10:02AM EDT	1,365.00	64.00	76.70	85.20	+64.00	-	2	0	51.54%
GOOGL201002C01370000	2020-09-25 10:13AM EDT	1,370.00	54.50	72.50	81.10	+54.50	-	2	1	51.08%
GOOGL201002C01375000	2020-09-25 2:01PM EDT	1,375.00	67.50	68.10	76.60	+67.50	-	4	0	49.79%
GOOGL201002C01380000	2020-09-21 3:05PM EDT	1,380.00	64.63	63.90	72.80	0.00	-	6	3	49.64%
GOOGL201002C01385000	2020-09-25 12:10PM EDT	1,385.00	55.30	59.00	66.10	+55.30	-	3	0	44.43%
GOOGL201002C01390000	2020-09-25 2:55PM EDT	1,390.00	59.03	58.50	64.90	+9.03	+18.06%	5	50	48.44%
GOOGL201002C01395000	2020-09-25 12:10PM EDT	1,395.00	47.80	53.90	57.40	+47.80	-	2	1	41.99%
GOOGL201002C01397500	2020-09-25 3:21PM EDT	1,397.50	58.90	51.50	59.20	+58.90	-	6	0	47.58%
GOOGL201002C01400000	2020-09-25 3:50PM EDT	1,400.00	52.50	47.50	53.90	+15.40	+41.51%	16	58	41.97%
GOOGL201002C01402500	2020-09-24 3:20PM EDT	1,402.50	40.00	47.20	55.40	+40.00	-	-	1	46.85%
GOOGL201002C01405000	2020-09-25 3:58PM EDT	1,405.00	49.40	47.60	53.70	+3.40	+7.39%	13	16	46.74%
GOOGL201002C01407500	2020-09-25 10:57AM EDT	1,407.50	36.64	43.80	52.00	+36.64	-	5	1	46.59%
GOOGL201002C01410000	2020-09-25 2:46PM EDT	1,410.00	43.90	42.10	50.30	+0.90	+2.09%	633	15	46.40%
GOOGL201002C01412500	2020-09-25 2:02PM EDT	1,412.50	40.50	40.50	48.20	+40.50	-	4	0	45.59%
GOOGL201002C01415000	2020-09-25 3:59PM EDT	1,415.00	42.00	38.80	46.90	+12.20	+40.94%	15	15	45.91%
GOOGL201002C01417500	2020-09-25 3:50PM EDT	1,417.50	40.90	39.30	44.80	+40.90	-	21	17	45.04%
GOOGL201002C01420000	2020-09-25 3:28PM EDT	1,420.00	40.53	35.60	43.70	+10.12	+33.28%	116	60	45.55%
GOOGL201002C01422500	2020-09-25 1:43PM EDT	1,422.50	33.50	34.40	41.70	+33.50	-	12	26	44.76%
GOOGL201002C01425000	2020-09-25 3:56PM EDT	1,425.00	36.30	32.70	36.80	+8.45	+30.34%	89	35	39.91%
GOOGL201002C01427500	2020-09-25 3:50PM EDT	1,427.50	34.20	31.70	38.80	+34.20	-	20	5	44.60%
GOOGL201002C01430000	2020-09-25 3:59PM EDT	1,430.00	33.40	31.70	37.30	+7.70	+29.96%	175	124	44.39%
GOOGL201002C01432500	2020-09-25 3:50PM EDT	1,432.50	31.30	29.80	33.00	+31.30	-	13	12	40.31%
GOOGL201002C01435000	2020-09-25 3:58PM EDT	1,435.00	30.30	27.90	32.20	+6.70	+28.39%	18	43	40.99%
GOOGL201002C01437500	2020-09-25 3:58PM EDT	1,437.50	29.00	27.10	33.10	+29.00	-	22	0	43.93%
GOOGL201002C01440000	2020-09-25 3:59PM EDT	1,440.00	27.50	26.30	31.80	+5.30	+23.87%	103	89	43.83%
GOOGL201002C01442500	2020-09-25 3:48PM EDT	1,442.50	26.37	24.00	30.50	+26.37	-	8	0	43.69%
GOOGL201002C01445000	2020-09-25 3:48PM EDT	1,445.00	25.07	22.20	29.30	+1.55	+6.59%	19	56	43.64%
GOOGL201002C01447500	2020-09-25 2:01PM EDT	1,447.50	21.10	21.40	28.10	+21.10	-	1	0	43.55%
GOOGL201002C01450000	2020-09-25 3:59PM EDT	1,450.00	22.70	20.80	25.90	+4.70	+26.11%	330	556	42.05%
GOOGL201002C01455000	2020-09-25 3:59PM EDT	1,455.00	20.20	18.00	23.40	+0.49	+2.49%	41	79	41.50%
GOOGL201002C01460000	2020-09-25 3:58PM EDT	1,460.00	18.06	17.20	19.00	+2.38	+15.18%	80	41	38.10%
GOOGL201002C01465000	2020-09-25 3:57PM EDT	1,465.00	16.30	12.50	16.80	+0.19	+1.18%	36	27	37.53%
GOOGL201002C01470000	2020-09-25 3:59PM EDT	1,470.00	13.80	12.40	17.90	+2.15	+18.45%	125	50	41.59%
GOOGL201002C01475000	2020-09-25 3:58PM EDT	1,475.00	12.64	11.60	16.90	+2.44	+23.92%	45	34	42.51%
GOOGL201002C01480000	2020-09-25 3:53PM EDT	1,480.00	10.95	9.70	12.80	+1.95	+21.67%	94	44	38.52%
GOOGL201002C01485000	2020-09-25 3:41PM EDT	1,485.00	9.80	7.90	10.30	+1.80	+22.50%	35	29	36.58%
GOOGL201002C01490000	2020-09-25 3:55PM EDT	1,490.00	8.50	6.00	10.20	+2.10	+32.81%	41	40	38.43%
GOOGL201002C01495000	2020-09-25 3:55PM EDT	1,495.00	7.10	6.90	10.50	+1.45	+25.66%	56	35	40.92%
GOOGL201002C01500000	2020-09-25 3:59PM EDT	1,500.00	6.40	6.10	7.20	+0.45	+7.56%	895	447	36.74%
GOOGL201002C01505000	2020-09-25 3:55PM EDT	1,505.00	5.65	4.90	8.50	-1.45	-20.42%	125	35	41.06%
GOOGL201002C01510000	2020-09-25 3:59PM EDT	1,510.00	4.70	3.90	5.20	-0.70	-12.96%	220	52	35.94%
GOOGL201002C01515000	2020-09-25 3:55PM EDT	1,515.00	4.00	3.30	6.50	-0.98	-19.68%	40	26	40.49%
GOOGL201002C01520000	2020-09-25 3:59PM EDT	1,520.00	3.59	2.70	6.00	-0.01	-0.28%	66	102	41.03%
GOOGL201002C01525000	2020-09-25 3:58PM EDT	1,525.00	3.10	2.15	5.50	-0.10	-3.13%	49	83	41.47%
GOOGL201002C01530000	2020-09-25 3:53PM EDT	1,530.00	2.55	2.30	2.95	-0.10	-3.77%	57	188	36.04%
GOOGL201002C01535000	2020-09-25 3:58PM EDT	1,535.00	2.33	2.05	5.00	-0.17	-6.80%	37	30	43.31%
GOOGL201002C01540000	2020-09-25 3:58PM EDT	1,540.00	1.95	1.85	2.20	-0.66	-25.29%	94	112	36.15%
GOOGL201002C01545000	2020-09-25 11:29AM EDT	1,545.00	1.79	1.45	2.90	-0.81	-31.15%	1	22	40.01%
GOOGL201002C01550000	2020-09-25 3:58PM EDT	1,550.00	1.40	1.40	3.00	-0.45	-24.32%	123	243	41.71%
GOOGL201002C01555000	2020-09-25 3:57PM EDT	1,555.00	1.15	1.10	5.00	-0.60	-34.29%	115	66	49.22%
GOOGL201002C01560000	2020-09-25 3:32PM EDT	1,560.00	1.16	0.75	5.00	-0.38	-24.68%	30	50	50.66%
GOOGL201002C01565000	2020-09-25 3:31PM EDT	1,565.00	1.05	0.95	1.35	-0.35	-25.00%	9	30	38.46%
GOOGL201002C01570000	2020-09-25 3:59PM EDT	1,570.00	1.00	0.95	1.00	-0.20	-16.67%	611	497	37.48%
GOOGL201002C01575000	2020-09-25 3:43PM EDT	1,575.00	0.80	0.20	1.00	-0.35	-30.43%	33	36	38.59%
GOOGL201002C01580000	2020-09-25 3:47PM EDT	1,580.00	0.65	0.50	0.90	-0.50	-43.48%	6	105	38.97%
GOOGL201002C01585000	2020-09-25 2:59PM EDT	1,585.00	0.70	0.50	3.40	-0.25	-26.32%	5	12	52.33%
GOOGL201002C01590000	2020-09-25 12:32PM EDT	1,590.00	0.72	0.00	0.95	-0.08	-10.00%	10	80	41.50%
GOOGL201002C01595000	2020-09-25 3:43PM EDT	1,595.00	0.55	0.05	1.90	-0.25	-31.25%	4	15	48.39%
GOOGL201002C01600000	2020-09-25 3:59PM EDT	1,600.00	0.50	0.35	1.50	-0.15	-23.08%	153	107	47.33%
GOOGL201002C01605000	2020-09-25 12:49PM EDT	1,605.00	0.44	0.10	4.40	-0.26	-37.14%	7	35	52.45%
GOOGL201002C01610000	2020-09-25 9:45AM EDT	1,610.00	0.50	0.05	0.60	-0.18	-26.47%	1	30	42.51%
GOOGL201002C01615000	2020-09-25 12:49PM EDT	1,615.00	0.40	0.00	4.30	-0.70	-63.64%	7	10	54.28%
GOOGL201002C01620000	2020-09-24 2:21PM EDT	1,620.00	0.66	0.30	4.30	0.00	-	4	28	56.18%
GOOGL201002C01625000	2020-09-24 11:07AM EDT	1,625.00	0.55	0.00	4.30	0.00	-	20	32	56.56%
GOOGL201002C01630000	2020-09-25 3:47PM EDT	1,630.00	0.33	0.15	0.50	-0.13	-28.26%	4	51	45.22%
GOOGL201002C01635000	2020-09-24 11:07AM EDT	1,635.00	0.45	0.00	4.20	0.00	-	20	19	58.53%
GOOGL201002C01640000	2020-09-24 10:06AM EDT	1,640.00	0.65	0.00	1.80	0.00	-	1	50	51.42%
GOOGL201002C01645000	2020-09-23 3:59PM EDT	1,645.00	0.45	0.00	4.20	0.00	-	1	7	60.74%
GOOGL201002C01650000	2020-09-25 3:20PM EDT	1,650.00	0.30	0.10	0.50	+0.06	+25.00%	3	76	48.93%
GOOGL201002C01655000	2020-09-23 2:29PM EDT	1,655.00	0.43	0.00	0.80	0.00	-	3	5	53.39%
GOOGL201002C01660000	2020-09-24 9:47AM EDT	1,660.00	1.05	0.00	1.70	0.00	-	1	19	54.86%
GOOGL201002C01665000	2020-09-17 9:32AM EDT	1,665.00	0.75	0.00	4.10	0.00	-	1	36	64.80%
GOOGL201002C01670000	2020-09-22 3:45PM EDT	1,670.00	0.46	0.00	4.10	0.00	-	10	25	65.86%
GOOGL201002C01675000	2020-09-17 12:31PM EDT	1,675.00	1.23	0.00	0.70	0.00	-	1	39	51.03%
GOOGL201002C01680000	2020-09-23 3:50PM EDT	1,680.00	0.10	0.00	0.65	0.00	-	8	533	51.42%
GOOGL201002C01685000	2020-09-21 9:30AM EDT	1,685.00	0.50	0.00	0.65	0.00	-	3	5	52.25%
GOOGL201002C01690000	2020-09-18 3:09PM EDT	1,690.00	0.49	0.00	0.65	0.00	-	19	26	53.13%
GOOGL201002C01695000	2020-09-18 1:49PM EDT	1,695.00	0.59	0.00	0.65	0.00	-	1	4	53.96%
GOOGL201002C01700000	2020-09-25 1:42PM EDT	1,700.00	0.40	0.00	0.40	+0.15	+60.00%	1	240	51.76%
GOOGL201002C01705000	2020-09-18 3:09PM EDT	1,705.00	0.44	0.00	0.60	0.00	-	36	36	55.08%
GOOGL201002C01710000	2020-09-02 1:36PM EDT	1,710.00	3.30	0.00	0.60	0.00	-	4	7	55.91%
GOOGL201002C01715000	2020-09-16 10:06AM EDT	1,715.00	1.40	0.00	0.60	0.00	-	1	3	56.74%
GOOGL201002C01720000	2020-09-16 3:58PM EDT	1,720.00	0.88	0.00	0.60	0.00	-	5	31	57.57%
GOOGL201002C01725000	2020-09-24 10:55AM EDT	1,725.00	0.50	0.00	0.60	0.00	-	1	6	58.35%
GOOGL201002C01730000	2020-09-17 2:14PM EDT	1,730.00	0.50	0.00	0.60	0.00	-	2	10	59.18%
GOOGL201002C01735000	2020-09-08 2:24PM EDT	1,735.00	7.42	0.00	0.60	0.00	-	1	0	59.96%
GOOGL201002C01740000	2020-09-11 12:40PM EDT	1,740.00	1.26	0.00	0.60	0.00	-	1	2	60.79%
GOOGL201002C01745000	2020-09-21 12:10AM EDT	1,745.00	0.80	0.00	0.60	0.00	-	-	1	61.57%
GOOGL201002C01750000	2020-09-25 10:00AM EDT	1,750.00	0.85	0.00	0.60	+0.45	+112.50%	2	62	62.35%
GOOGL201002C01755000	2020-09-14 9:42AM EDT	1,755.00	0.90	0.00	0.60	0.00	-	1	1	63.18%
GOOGL201002C01760000	2020-09-15 1:16PM EDT	1,760.00	0.90	0.00	0.55	0.00	-	2	272	63.33%
GOOGL201002C01765000	2020-09-14 12:48PM EDT	1,765.00	0.34	0.00	0.55	0.00	-	1	3	64.06%
GOOGL201002C01770000	2020-09-21 1:38PM EDT	1,770.00	0.10	0.00	0.55	0.00	-	1	9	64.84%
GOOGL201002C01780000	2020-09-03 1:42PM EDT	1,780.00	25.00	0.00	0.55	0.00	-	4	7	66.41%
GOOGL201002C01790000	2020-09-08 1:19PM EDT	1,790.00	0.45	0.00	0.55	0.00	-	2	4	67.92%
GOOGL201002C01800000	2020-09-11 11:09AM EDT	1,800.00	0.80	0.00	0.50	0.00	-	1	345	68.70%
GOOGL201002C01810000	2020-09-08 10:22AM EDT	1,810.00	5.81	0.00	0.55	0.00	-	10	12	70.95%
GOOGL201002C01820000	2020-09-09 11:46AM EDT	1,820.00	1.87	0.00	0.55	0.00	-	1	12	72.41%
GOOGL201002C01830000	2020-08-27 9:34AM EDT	1,830.00	14.20	0.00	4.00	0.00	-	1	1	96.63%
GOOGL201002C01840000	2020-09-23 9:58AM EDT	1,840.00	0.13	0.00	0.55	0.00	-	4	20	75.39%
GOOGL201002C01850000	2020-09-11 9:30AM EDT	1,850.00	0.50	0.00	0.55	0.00	-	1	15	76.81%
GOOGL201002C01860000	2020-09-10 12:13PM EDT	1,860.00	0.93	0.00	0.55	0.00	-	1	3	78.27%
GOOGL201002C01870000	2020-09-10 12:13PM EDT	1,870.00	0.85	0.00	0.55	0.00	-	1	2	79.69%
GOOGL201002C01880000	2020-09-11 10:31AM EDT	1,880.00	0.15	0.00	0.55	0.00	-	1	2	81.10%
GOOGL201002C01900000	2020-09-25 1:38PM EDT	1,900.00	0.21	0.00	0.25	-0.04	-16.00%	4	8	77.44%
GOOGL201002C01910000	2020-09-02 1:57PM EDT	1,910.00	10.00	0.00	0.55	0.00	-	48	1	85.30%
GOOGL201002C01920000	2020-09-03 11:48AM EDT	1,920.00	4.89	0.00	0.55	0.00	-	3	6	86.72%
GOOGL201002C01950000	2020-09-25 1:38PM EDT	1,950.00	0.16	0.00	0.05	-0.34	-68.00%	2	1	73.05%
GOOGL201002C01970000	2020-09-03 10:57AM EDT	1,970.00	4.00	0.00	0.05	0.00	-	-	1	75.39%
GOOGL201002C01980000	2020-09-04 1:45PM EDT	1,980.00	1.55	0.00	0.05	0.00	-	1	1	76.56%
GOOGL201002C01990000	2020-09-25 1:01PM EDT	1,990.00	0.05	0.00	0.05	-4.35	-98.86%	1	0	77.73%
GOOGL201002C02000000	2020-09-17 11:02AM EDT	2,000.00	0.25	0.00	0.55	0.00	-	1	10	97.36%
GOOGL201002C02010000	2020-09-03 11:18AM EDT	2,010.00	2.55	0.00	0.55	0.00	-	-	2	98.63%
GOOGL201002C02020000	2020-09-02 2:01PM EDT	2,020.00	3.46	0.00	0.55	0.00	-	-	2	99.90%
GOOGL201002C02100000	2020-09-22 2:14PM EDT	2,100.00	0.05	0.00	0.55	0.00	-	10	12	109.96%
GOOGL201002C02150000	2020-08-26 12:18PM EDT	2,150.00	1.40	0.00	0.55	0.00	-	-	1	115.92%
GOOGL201002C02190000	2020-09-03 9:39AM EDT	2,190.00	1.60	0.00	0.55	0.00	-	-	1	120.61%
GOOGL201002C02200000	2020-09-02 3:19PM EDT	2,200.00	1.60	0.00	0.55	0.00	-	2	0	121.68%
GOOGL201002C02210000	2020-09-08 9:30AM EDT	2,210.00	1.70	0.00	0.55	0.00	-	1	1	122.85%
GOOGL201002C02300000	2020-08-27 2:23PM EDT	2,300.00	1.15	0.00	0.55	0.00	-	4	5	132.81%
GOOGL201002C02350000	2020-09-11 10:24AM EDT	2,350.00	0.05	0.00	0.55	0.00	-	1	3	138.18%
GOOGL201002C02400000	2020-09-02 1:24PM EDT	2,400.00	0.75	0.00	0.05	0.00	-	-	1	117.58%

Ponepor2 de octubre de 2020

Nombre del contrato	Fecha de última operación	Golpe	Último precio	Oferta	Demanda	Cambio	Cambio en %	Volumen	Interés abierto	Volatilidad implícita
GOOGL201002P00860000	2020-08-28 12:22PM EDT	860.00	0.05	0.00	0.05	0.00	-	1	1	122.66%
GOOGL201002P00880000	2020-08-31 2:57PM EDT	880.00	0.05	0.00	0.55	0.00	-	2	2	145.61%
GOOGL201002P01000000	2020-09-11 9:45AM EDT	1,000.00	0.33	0.00	0.05	0.00	-	1	3	88.67%
GOOGL201002P01150000	2020-09-21 10:54AM EDT	1,150.00	0.50	0.00	0.60	0.00	-	1	5	72.12%
GOOGL201002P01160000	2020-09-21 11:44AM EDT	1,160.00	0.50	0.00	0.65	0.00	-	2	2	70.31%
GOOGL201002P01180000	2020-09-21 3:49PM EDT	1,180.00	0.55	0.00	0.65	+0.55	-	-	4	65.33%
GOOGL201002P01190000	2020-09-21 12:06PM EDT	1,190.00	0.75	0.00	0.70	+0.75	-	-	1	63.43%
GOOGL201002P01200000	2020-09-25 10:54AM EDT	1,200.00	0.45	0.00	0.70	0.00	-	2	13	60.96%
GOOGL201002P01210000	2020-09-21 11:51AM EDT	1,210.00	1.40	0.00	0.75	0.00	-	1	2	59.03%
GOOGL201002P01220000	2020-09-25 9:30AM EDT	1,220.00	0.40	0.00	0.40	+0.40	-	1	4	52.30%
GOOGL201002P01230000	2020-09-25 10:08AM EDT	1,230.00	0.65	0.00	0.40	+0.65	-	2	18	50.00%
GOOGL201002P01240000	2020-09-25 1:23PM EDT	1,240.00	0.40	0.00	0.80	-0.44	-52.38%	2	10	52.08%
GOOGL201002P01250000	2020-09-25 3:53PM EDT	1,250.00	0.25	0.00	0.45	-0.70	-73.68%	26	123	50.42%
GOOGL201002P01260000	2020-09-25 1:41PM EDT	1,260.00	0.50	0.00	0.55	-0.50	-50.00%	10	34	49.34%
GOOGL201002P01270000	2020-09-25 3:09PM EDT	1,270.00	0.63	0.00	0.65	-0.67	-51.54%	8	48	48.00%
GOOGL201002P01280000	2020-09-25 2:26PM EDT	1,280.00	1.18	0.00	0.85	-0.82	-41.00%	5	69	47.41%
GOOGL201002P01290000	2020-09-25 3:48PM EDT	1,290.00	0.80	0.00	1.00	-1.40	-63.64%	30	68	46.00%
GOOGL201002P01300000	2020-09-25 3:55PM EDT	1,300.00	0.98	0.90	1.25	-2.32	-70.30%	100	163	45.07%
GOOGL201002P01310000	2020-09-25 3:42PM EDT	1,310.00	1.37	0.85	1.55	-3.05	-69.00%	17	40	44.07%
GOOGL201002P01320000	2020-09-25 3:58PM EDT	1,320.00	1.60	1.45	1.85	-3.87	-70.75%	51	53	42.71%
GOOGL201002P01330000	2020-09-25 3:58PM EDT	1,330.00	2.11	0.00	2.35	-3.29	-60.93%	76	136	41.92%
GOOGL201002P01340000	2020-09-25 3:58PM EDT	1,340.00	2.76	1.35	3.00	-5.79	-67.72%	96	109	41.21%
GOOGL201002P01350000	2020-09-25 3:59PM EDT	1,350.00	3.50	3.40	4.00	-4.86	-58.13%	280	225	41.05%
GOOGL201002P01355000	2020-09-25 3:45PM EDT	1,355.00	4.20	2.40	4.60	+4.20	-	85	6	40.99%
GOOGL201002P01360000	2020-09-25 3:57PM EDT	1,360.00	4.80	4.00	5.20	-6.07	-55.84%	27	212	40.75%
GOOGL201002P01365000	2020-09-25 3:16PM EDT	1,365.00	5.38	4.60	6.30	+5.38	-	19	5	41.51%
GOOGL201002P01370000	2020-09-25 3:55PM EDT	1,370.00	6.10	5.30	7.10	-7.30	-54.48%	60	71	41.35%
GOOGL201002P01375000	2020-09-25 3:21PM EDT	1,375.00	6.52	6.00	7.60	+6.52	-	14	4	40.40%
GOOGL201002P01380000	2020-09-25 3:55PM EDT	1,380.00	8.00	7.20	8.50	-7.60	-48.72%	44	111	40.14%
GOOGL201002P01385000	2020-09-25 3:54PM EDT	1,385.00	8.63	6.00	9.30	+8.63	-	31	4	39.54%
GOOGL201002P01390000	2020-09-25 3:59PM EDT	1,390.00	10.20	9.40	11.80	-7.40	-42.05%	53	73	41.75%
GOOGL201002P01395000	2020-09-25 3:34PM EDT	1,395.00	11.50	9.80	11.60	+11.50	-	23	4	39.12%
GOOGL201002P01397500	2020-09-25 3:53PM EDT	1,397.50	11.60	10.60	12.20	+11.60	-	4	2	38.95%
GOOGL201002P01400000	2020-09-25 3:59PM EDT	1,400.00	12.50	11.50	12.60	-8.80	-41.31%	152	227	38.41%
GOOGL201002P01402500	2020-09-25 2:54PM EDT	1,402.50	13.89	10.50	13.70	+13.89	-	13	4	38.95%
GOOGL201002P01405000	2020-09-25 3:59PM EDT	1,405.00	14.00	13.40	15.70	-10.30	-42.39%	41	28	40.80%
GOOGL201002P01407500	2020-09-25 2:54PM EDT	1,407.50	15.34	13.10	15.60	+15.34	-	19	0	39.37%
GOOGL201002P01410000	2020-09-25 3:59PM EDT	1,410.00	15.50	13.80	16.40	-14.50	-48.33%	22	229	39.28%
GOOGL201002P01412500	2020-09-25 1:42PM EDT	1,412.50	18.95	14.60	17.10	+18.95	-	7	1	38.99%
GOOGL201002P01415000	2020-09-25 3:44PM EDT	1,415.00	16.45	14.70	17.80	-12.55	-43.28%	25	60	38.66%
GOOGL201002P01417500	2020-09-25 2:31PM EDT	1,417.50	20.40	17.30	18.80	+20.40	-	7	0	38.72%
GOOGL201002P01420000	2020-09-25 3:51PM EDT	1,420.00	19.00	16.90	19.50	-16.01	-45.73%	198	268	38.30%
GOOGL201002P01422500	2020-09-25 3:31PM EDT	1,422.50	19.40	18.90	20.90	+19.40	-	32	2	38.83%
GOOGL201002P01425000	2020-09-25 3:47PM EDT	1,425.00	20.60	17.00	21.20	-17.16	-45.44%	140	129	37.77%
GOOGL201002P01427500	2020-09-25 3:26PM EDT	1,427.50	21.32	19.80	22.70	+21.32	-	8	1	38.34%
GOOGL201002P01430000	2020-09-25 3:55PM EDT	1,430.00	23.00	22.30	23.50	-16.64	-41.98%	80	418	37.89%
GOOGL201002P01435000	2020-09-25 3:43PM EDT	1,435.00	24.45	22.80	26.40	-10.15	-29.34%	37	34	38.62%
GOOGL201002P01437500	2020-09-25 2:39PM EDT	1,437.50	27.29	23.90	27.40	+27.29	-	3	1	38.30%
GOOGL201002P01440000	2020-09-25 3:29PM EDT	1,440.00	26.20	26.70	28.90	-10.20	-28.02%	22	120	38.61%
GOOGL201002P01442500	2020-09-25 3:42PM EDT	1,442.50	28.20	26.20	29.70	+28.20	-	3	0	37.93%
GOOGL201002P01445000	2020-09-25 3:11PM EDT	1,445.00	28.00	27.40	32.00	-14.20	-33.65%	6	37	39.23%
GOOGL201002P01447500	2020-09-25 9:59AM EDT	1,447.50	45.80	29.50	33.40	+45.80	-	2	0	39.27%
GOOGL201002P01450000	2020-09-25 3:58PM EDT	1,450.00	32.02	28.20	34.70	-19.85	-38.27%	149	98	39.12%
GOOGL201002P01455000	2020-09-25 3:47PM EDT	1,455.00	34.78	32.50	37.60	-15.42	-30.72%	8	107	39.10%
GOOGL201002P01460000	2020-09-25 3:34PM EDT	1,460.00	38.40	36.90	42.60	-19.76	-33.98%	15	50	41.83%
GOOGL201002P01465000	2020-09-25 3:50PM EDT	1,465.00	40.40	38.30	42.30	-8.10	-16.70%	9	16	36.90%
GOOGL201002P01470000	2020-09-25 3:33PM EDT	1,470.00	43.10	41.40	48.80	-17.47	-28.84%	8	44	41.54%
GOOGL201002P01475000	2020-09-25 9:39AM EDT	1,475.00	71.00	44.70	51.90	+11.62	+19.57%	2	61	41.11%
GOOGL201002P01480000	2020-09-25 2:57PM EDT	1,480.00	52.66	48.20	55.70	-21.44	-28.93%	22	82	41.57%
GOOGL201002P01485000	2020-09-25 1:37PM EDT	1,485.00	63.13	50.20	58.70	-11.67	-15.60%	11	26	40.61%
GOOGL201002P01490000	2020-09-25 11:21AM EDT	1,490.00	71.20	55.70	63.10	-2.34	-3.18%	2	17	41.72%
GOOGL201002P01495000	2020-09-25 3:08PM EDT	1,495.00	60.60	60.70	67.00	-22.59	-27.15%	14	23	41.89%
GOOGL201002P01500000	2020-09-25 3:57PM EDT	1,500.00	66.05	64.90	71.10	-21.56	-24.61%	13	116	42.26%
GOOGL201002P01505000	2020-09-25 2:19PM EDT	1,505.00	72.28	66.20	75.20	-14.92	-17.11%	10	50	42.49%
GOOGL201002P01510000	2020-09-25 2:46PM EDT	1,510.00	77.51	70.20	78.40	-16.56	-17.60%	14	193	40.80%
GOOGL201002P01515000	2020-09-25 2:46PM EDT	1,515.00	81.98	74.70	83.80	-16.36	-16.64%	1	145	43.34%
GOOGL201002P01520000	2020-09-25 3:59PM EDT	1,520.00	83.90	79.00	88.30	-10.35	-10.98%	2	39	44.01%
GOOGL201002P01525000	2020-09-24 1:19PM EDT	1,525.00	101.05	83.80	92.80	0.00	-	10	42	44.59%
GOOGL201002P01530000	2020-09-25 12:36PM EDT	1,530.00	107.10	87.80	96.60	-9.85	-8.42%	1	67	43.43%
GOOGL201002P01535000	2020-09-23 12:14PM EDT	1,535.00	110.27	95.70	102.10	0.00	-	10	31	46.19%
GOOGL201002P01540000	2020-09-25 11:07AM EDT	1,540.00	121.76	98.00	106.40	+5.16	+4.43%	2	62	46.01%
GOOGL201002P01545000	2020-09-24 3:20PM EDT	1,545.00	130.50	101.50	111.10	0.00	-	10	57	46.74%
GOOGL201002P01550000	2020-09-25 3:48PM EDT	1,550.00	110.23	106.50	116.50	-21.97	-16.62%	7	104	49.27%
GOOGL201002P01555000	2020-09-22 10:23AM EDT	1,555.00	113.26	114.80	122.00	0.00	-	10	23	52.06%
GOOGL201002P01560000	2020-09-25 3:37PM EDT	1,560.00	119.70	116.50	126.50	+4.70	+4.09%	1	26	52.21%
GOOGL201002P01565000	2020-09-21 12:18PM EDT	1,565.00	147.64	121.00	131.00	0.00	-	12	18	52.26%
GOOGL201002P01570000	2020-09-25 9:44AM EDT	1,570.00	157.60	126.00	136.00	+13.60	+9.44%	2	11	53.67%
GOOGL201002P01575000	2020-09-21 1:21PM EDT	1,575.00	147.07	131.00	141.00	0.00	-	2	10	55.07%
GOOGL201002P01580000	2020-09-11 3:38PM EDT	1,580.00	86.06	136.00	146.00	0.00	-	1	16	56.45%
GOOGL201002P01585000	2020-09-25 9:53AM EDT	1,585.00	172.58	143.80	151.50	+28.05	+19.41%	1	17	59.30%
GOOGL201002P01590000	2020-09-04 2:39PM EDT	1,590.00	88.74	146.00	155.50	0.00	-	1	3	57.61%
GOOGL201002P01595000	2020-09-08 10:10AM EDT	1,595.00	77.62	150.50	160.50	0.00	-	2	7	58.93%
GOOGL201002P01600000	2020-09-25 1:45PM EDT	1,600.00	166.00	155.50	165.50	-24.00	-12.63%	1	25	60.24%
GOOGL201002P01605000	2020-09-22 11:14AM EDT	1,605.00	168.49	160.50	170.50	0.00	-	2	2	61.55%
GOOGL201002P01610000	2020-09-09 11:59AM EDT	1,610.00	92.40	166.90	175.50	0.00	-	10	11	62.84%
GOOGL201002P01615000	2020-09-25 9:41AM EDT	1,615.00	201.90	170.50	180.50	+23.50	+13.17%	10	80	64.12%
GOOGL201002P01620000	2020-09-25 9:41AM EDT	1,620.00	206.90	175.50	185.50	+10.53	+5.36%	10	69	65.39%
GOOGL201002P01625000	2020-09-21 9:39AM EDT	1,625.00	201.37	180.50	190.50	0.00	-	1	2	66.66%
GOOGL201002P01630000	2020-09-08 11:37AM EDT	1,630.00	150.00	188.30	196.00	0.00	-	2	8	51.93%
GOOGL201002P01635000	2020-09-09 10:17AM EDT	1,635.00	124.50	190.50	200.50	0.00	-	1	2	69.15%
GOOGL201002P01640000	2020-09-23 3:29PM EDT	1,640.00	229.15	195.50	205.50	0.00	-	1	8	70.39%
GOOGL201002P01650000	2020-09-23 3:29PM EDT	1,650.00	239.80	205.50	215.50	0.00	-	1	5	72.83%
GOOGL201002P01655000	2020-09-04 9:34AM EDT	1,655.00	97.71	210.50	220.50	0.00	-	5	6	74.04%
GOOGL201002P01660000	2020-09-04 9:34AM EDT	1,660.00	100.49	215.50	225.50	0.00	-	5	6	75.24%
GOOGL201002P01665000	2020-09-04 3:10PM EDT	1,665.00	126.80	220.50	230.50	0.00	-	1	2	76.43%
GOOGL201002P01670000	2020-09-22 1:18PM EDT	1,670.00	223.24	225.50	235.50	0.00	-	10	12	77.62%
GOOGL201002P01690000	2020-09-10 10:19AM EDT	1,690.00	131.62	245.50	255.50	0.00	-	-	1	82.28%
GOOGL201002P01700000	2020-09-03 11:21AM EDT	1,700.00	105.00	255.50	265.50	0.00	-	-	5	84.57%
GOOGL201002P01710000	2020-09-21 11:27AM EDT	1,710.00	298.50	265.50	275.50	+298.50	-	-	10	86.83%
GOOGL201002P01750000	2020-09-03 9:41AM EDT	1,750.00	105.10	305.50	315.50	0.00	-	-	1	95.62%
GOOGL201002P01830000	2020-09-21 1:38PM EDT	1,830.00	396.41	385.50	395.50	+396.41	-	-	0	112.13%
GOOGL201002P02120000	2020-09-24 3:54PM EDT	2,120.00	700.40	675.50	685.50	+700.40	-	-	1	163.23%
GOOGL201002P02290000	2020-09-21 10:04AM EDT	2,290.00	872.80	845.50	855.50	+872.80	-	-	0	188.59%
GOOGL201002P02350000	2020-09-23 3:46PM EDT	2,350.00	937.30	905.50	915.50	+937.30	-	-	1	196.91%

S&P 5003,298.46+51.87(+1.60%)

Dow Jones27,173.96+358.56(+1.34%)

Nasdaq10,913.56+241.26(+2.26%)

Alphabet Inc. (GOOGL)

S&P 500
3,298.46
+51.87(+1.60%)

Dow Jones
27,173.96
+358.56(+1.34%)

Nasdaq
10,913.56
+241.26(+2.26%)