U.S. markets close in 42 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,837.06-27.68 (-0.97%)
A partir del 3:18p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL211022C016500002021-10-15 9:51AM EDT1,650.001,172.901,188.201,190.600.00-12267.94%
GOOGL211022C017000002021-10-18 2:26AM EDT1,700.001,122.901,137.001,141.600.00--1253.10%
GOOGL211022C017700002021-10-13 1:17PM EDT1,770.00975.801,067.101,072.300.00--1240.53%
GOOGL211022C018000002021-10-04 9:43AM EDT1,800.00879.321,037.001,040.300.00-12217.43%
GOOGL211022C020400002021-10-04 10:26AM EDT2,040.00609.10798.10800.500.00-10171.07%
GOOGL211022C021400002021-10-18 2:27AM EDT2,140.00683.50696.30701.200.00--1143.14%
GOOGL211022C021500002021-10-01 10:15AM EDT2,150.00544.58684.20695.500.00-33151.95%
GOOGL211022C021800002021-10-20 10:45AM EDT2,180.00672.72658.00660.10+191.01+39.65%11138.07%
GOOGL211022C022200002021-10-04 10:01AM EDT2,220.00448.10618.30621.300.00--1136.28%
GOOGL211022C023000002021-10-04 12:04PM EDT2,300.00353.81537.90540.000.00-11112.45%
GOOGL211022C023500002021-10-07 12:43PM EDT2,350.00448.95488.30490.300.00--5105.21%
GOOGL211022C023700002021-10-15 1:22PM EDT2,370.00453.27467.90472.500.00-21107.06%
GOOGL211022C023800002021-09-20 2:16PM EDT2,380.00378.50458.10462.600.00--1105.81%
GOOGL211022C024000002021-10-19 12:44PM EDT2,400.00463.10437.90441.700.00-3498.36%
GOOGL211022C024100002021-10-07 9:52AM EDT2,410.00381.23427.90431.900.00-1196.90%
GOOGL211022C024500002021-09-30 10:08AM EDT2,450.00265.50384.10391.700.00-1173.27%
GOOGL211022C024800002021-10-12 12:33PM EDT2,480.00255.10355.70360.500.00--170.04%
GOOGL211022C025000002021-10-20 1:22PM EDT2,500.00328.20333.90341.20-13.50-3.95%1959.89%
GOOGL211022C025100002021-10-07 9:52AM EDT2,510.00283.49323.90329.600.00-1174.76%
GOOGL211022C025200002021-10-11 1:15PM EDT2,520.00275.33318.30320.700.00-1472.22%
GOOGL211022C025400002021-10-18 11:51AM EDT2,540.00298.87297.20299.600.00-1361.56%
GOOGL211022C025500002021-10-20 12:50PM EDT2,550.00286.80287.90293.60+0.10+0.03%11471.70%
GOOGL211022C025600002021-10-19 2:56PM EDT2,560.00298.27277.90279.400.00-41259.50%
GOOGL211022C025700002021-10-19 2:56PM EDT2,570.00289.56266.10271.600.00-4058.78%
GOOGL211022C025800002021-10-19 2:55PM EDT2,580.00280.90255.30259.700.00-6361.06%
GOOGL211022C025900002021-10-13 12:48PM EDT2,590.00162.10245.40249.400.00-1357.68%
GOOGL211022C026000002021-10-19 3:23PM EDT2,600.00262.88237.90240.400.00-21454.50%
GOOGL211022C026050002021-09-29 9:31AM EDT2,605.00166.00230.30235.300.00--058.34%
GOOGL211022C026100002021-10-19 2:54PM EDT2,610.00250.08228.30230.700.00-4654.10%
GOOGL211022C026200002021-10-19 3:23PM EDT2,620.00242.13217.20219.400.00-44251.65%
GOOGL211022C026300002021-10-19 3:24PM EDT2,630.00231.55205.30210.400.00-23353.41%
GOOGL211022C026350002021-10-06 1:30PM EDT2,635.00130.00203.00207.100.00-1551.12%
GOOGL211022C026400002021-10-19 3:25PM EDT2,640.00221.26198.30200.800.00-21052.58%
GOOGL211022C026450002021-10-18 10:31AM EDT2,645.00196.80190.40195.400.00-21550.21%
GOOGL211022C026500002021-10-19 12:44PM EDT2,650.00213.40188.00190.400.00-37849.15%
GOOGL211022C026550002021-10-12 9:51AM EDT2,655.00102.90180.30187.000.00-3352.70%
GOOGL211022C026600002021-10-19 3:26PM EDT2,660.00201.02175.30179.500.00-13743.93%
GOOGL211022C026650002021-10-19 3:26PM EDT2,665.00196.10172.40175.900.00-21247.43%
GOOGL211022C026700002021-10-19 11:41AM EDT2,670.00187.23168.30172.800.00-13151.23%
GOOGL211022C026750002021-10-20 1:28PM EDT2,675.00158.36163.40165.50+29.88+23.26%216244.07%
GOOGL211022C026800002021-10-20 1:28PM EDT2,680.00153.40157.70160.80-23.41-13.24%217043.84%
GOOGL211022C026850002021-10-19 11:22AM EDT2,685.00171.82152.10155.500.00-11541.89%
GOOGL211022C026900002021-10-18 3:49PM EDT2,690.00163.00148.30150.800.00-43241.63%
GOOGL211022C026950002021-10-20 12:12PM EDT2,695.00144.87142.40144.60-11.15-7.15%13837.02%
GOOGL211022C027000002021-10-20 2:51PM EDT2,700.00139.90137.80140.30-20.47-12.76%3403,69538.05%
GOOGL211022C027050002021-10-19 10:30AM EDT2,705.00155.42132.40136.100.00-104039.03%
GOOGL211022C027100002021-10-20 10:27AM EDT2,710.00142.60127.80132.90+31.40+28.24%16041.90%
GOOGL211022C027150002021-10-18 9:30AM EDT2,715.00112.34122.40124.900.00-11333.66%
GOOGL211022C027200002021-10-20 12:12PM EDT2,720.00119.99116.70120.30-20.78-14.76%15421933.64%
GOOGL211022C027250002021-10-20 10:09AM EDT2,725.00139.16113.60116.00-0.01-0.01%15021634.22%
GOOGL211022C027300002021-10-20 10:43AM EDT2,730.00120.15108.60110.80-14.12-10.52%114832.61%
GOOGL211022C027350002021-10-20 11:06AM EDT2,735.00102.19103.70106.10-9.44-8.46%14532.12%
GOOGL211022C027400002021-10-20 2:59PM EDT2,740.0098.9098.60100.90-9.40-8.68%910230.52%
GOOGL211022C027450002021-10-20 1:23PM EDT2,745.0086.0092.7097.40-33.50-28.03%23732.33%
GOOGL211022C027500002021-10-20 1:33PM EDT2,750.0085.5388.8091.50-25.92-23.26%602,52929.38%
GOOGL211022C027550002021-10-19 3:32PM EDT2,755.00106.2483.1087.300.00-63229.64%
GOOGL211022C027600002021-10-20 12:55PM EDT2,760.0078.9079.0081.70-22.90-22.50%1731427.30%
GOOGL211022C027650002021-10-20 1:53PM EDT2,765.0071.7074.0076.90-25.60-26.31%14326.40%
GOOGL211022C027700002021-10-20 2:15PM EDT2,770.0071.0068.7071.10-24.08-25.33%1410723.72%
GOOGL211022C027750002021-10-20 1:57PM EDT2,775.0062.4064.4067.00-19.60-23.90%267324.01%
GOOGL211022C027800002021-10-20 10:37AM EDT2,780.0075.0459.6062.30-7.66-9.26%110023.18%
GOOGL211022C027850002021-10-20 1:14PM EDT2,785.0052.3554.4057.00-25.65-32.88%36821.38%
GOOGL211022C027900002021-10-20 1:41PM EDT2,790.0049.5850.2052.40-21.92-30.66%5824520.62%
GOOGL211022C027950002021-10-20 2:33PM EDT2,795.0046.5045.7047.80-21.40-31.52%6513619.79%
GOOGL211022C028000002021-10-20 2:52PM EDT2,800.0042.0041.4043.50-24.25-36.60%1,2503,27619.28%
GOOGL211022C028050002021-10-20 2:24PM EDT2,805.0038.2037.1039.50-18.30-32.39%169319.01%
GOOGL211022C028100002021-10-20 2:11PM EDT2,810.0033.2033.1034.60-22.90-40.82%5620717.54%
GOOGL211022C028150002021-10-20 1:25PM EDT2,815.0024.8029.2030.40-22.51-47.58%134516.79%
GOOGL211022C028200002021-10-20 2:43PM EDT2,820.0026.6225.5026.70-20.38-43.36%8135616.43%
GOOGL211022C028250002021-10-20 2:52PM EDT2,825.0022.5022.3023.40-21.69-49.08%13421316.29%
GOOGL211022C028300002021-10-20 2:27PM EDT2,830.0020.0019.2020.20-20.00-50.00%14432416.03%
GOOGL211022C028350002021-10-20 3:01PM EDT2,835.0016.6716.5017.40-19.33-53.69%34513915.94%
GOOGL211022C028400002021-10-20 2:59PM EDT2,840.0013.9014.1014.90-18.30-56.83%89447315.90%
GOOGL211022C028450002021-10-20 2:56PM EDT2,845.0012.9012.0012.60-15.90-55.21%24710915.82%
GOOGL211022C028500002021-10-20 3:01PM EDT2,850.0010.2010.2010.60-15.81-60.78%4,3531,03015.81%
GOOGL211022C028550002021-10-20 2:56PM EDT2,855.009.258.609.10-13.03-58.48%89223516.07%
GOOGL211022C028600002021-10-20 2:58PM EDT2,860.007.607.207.70-12.09-61.40%1,34260116.23%
GOOGL211022C028650002021-10-20 2:57PM EDT2,865.006.506.106.50-10.50-61.76%39926816.41%
GOOGL211022C028700002021-10-20 2:58PM EDT2,870.005.205.005.40-9.93-65.63%1,2323,83216.51%
GOOGL211022C028750002021-10-20 2:53PM EDT2,875.004.304.204.60-8.50-66.41%64356516.80%
GOOGL211022C028800002021-10-20 2:58PM EDT2,880.003.603.604.00-7.20-66.67%1,35199117.23%
GOOGL211022C028850002021-10-20 2:54PM EDT2,885.003.203.103.40-5.70-64.04%1,25872617.51%
GOOGL211022C028900002021-10-20 3:03PM EDT2,890.002.802.652.90-4.76-62.96%1,50876217.81%
GOOGL211022C028950002021-10-20 2:58PM EDT2,895.002.452.202.55-3.95-61.72%41527918.26%
GOOGL211022C029000002021-10-20 3:02PM EDT2,900.002.052.002.15-3.25-61.32%10,3576,01918.49%
GOOGL211022C029050002021-10-20 2:59PM EDT2,905.001.751.701.90-2.71-60.76%31517018.95%
GOOGL211022C029100002021-10-20 2:38PM EDT2,910.001.491.501.70-2.21-59.73%55554219.45%
GOOGL211022C029150002021-10-20 2:51PM EDT2,915.001.351.251.45-1.76-56.59%11714619.71%
GOOGL211022C029200002021-10-20 2:58PM EDT2,920.001.201.151.35-1.56-56.52%41663320.35%
GOOGL211022C029250002021-10-20 2:56PM EDT2,925.001.100.951.15-1.15-51.11%45855020.59%
GOOGL211022C029300002021-10-20 2:57PM EDT2,930.001.000.901.10-1.06-51.46%36457321.31%
GOOGL211022C029350002021-10-20 2:49PM EDT2,935.000.850.801.00-1.02-54.55%1767521.80%
GOOGL211022C029400002021-10-20 2:49PM EDT2,940.000.800.700.90-0.77-49.04%2552,06322.23%
GOOGL211022C029450002021-10-20 1:21PM EDT2,945.000.700.650.80-0.63-47.37%1910622.61%
GOOGL211022C029500002021-10-20 2:52PM EDT2,950.000.650.600.75-0.50-43.48%28158623.18%
GOOGL211022C029550002021-10-20 11:28AM EDT2,955.000.600.550.75-0.55-47.83%234624.01%
GOOGL211022C029600002021-10-20 2:29PM EDT2,960.000.630.500.70-0.32-33.68%7133224.54%
GOOGL211022C029650002021-10-20 1:50PM EDT2,965.000.650.450.60-0.15-18.75%72324.71%
GOOGL211022C029700002021-10-20 2:36PM EDT2,970.000.530.400.60-0.42-44.21%17325825.50%
GOOGL211022C029750002021-10-20 1:27PM EDT2,975.000.400.350.55-0.45-52.94%814725.93%
GOOGL211022C029800002021-10-20 2:51PM EDT2,980.000.350.350.55-0.35-50.00%3823926.70%
GOOGL211022C029900002021-10-20 2:29PM EDT2,990.000.400.250.50-0.21-34.43%2415027.82%
GOOGL211022C030000002021-10-20 2:41PM EDT3,000.000.340.200.45-0.11-24.44%4393,01528.87%
GOOGL211022C030100002021-10-20 2:29PM EDT3,010.000.250.150.40-0.28-52.83%2318929.83%
GOOGL211022C030200002021-10-20 1:47PM EDT3,020.000.350.150.35-0.07-16.67%4610130.70%
GOOGL211022C030300002021-10-20 11:52AM EDT3,030.000.250.100.40-0.07-21.87%6029032.68%
GOOGL211022C030400002021-10-20 10:47AM EDT3,040.000.250.050.35-0.05-16.67%61833.47%
GOOGL211022C030500002021-10-20 11:09AM EDT3,050.000.400.000.35+0.13+48.15%96934.86%
GOOGL211022C030600002021-10-20 11:47AM EDT3,060.000.150.000.35-0.30-66.67%16936.21%
GOOGL211022C030700002021-10-19 9:57AM EDT3,070.000.400.000.300.00-143636.84%
GOOGL211022C030800002021-10-20 9:36AM EDT3,080.000.200.100.30-0.20-50.00%11938.16%
GOOGL211022C030900002021-10-19 3:58PM EDT3,090.000.150.000.250.00-31238.62%
GOOGL211022C031000002021-10-20 11:52AM EDT3,100.000.170.000.25-0.03-15.00%2113539.89%
GOOGL211022C031100002021-10-20 10:52AM EDT3,110.000.100.000.25-0.01-9.09%913241.16%
GOOGL211022C031200002021-10-20 11:08AM EDT3,120.000.130.000.25-0.12-48.00%56142.43%
GOOGL211022C031300002021-10-15 12:21PM EDT3,130.000.250.000.250.00-11143.65%
GOOGL211022C031400002021-10-20 1:41PM EDT3,140.000.130.000.20-0.10-43.48%121343.80%
GOOGL211022C031500002021-10-20 10:48AM EDT3,150.000.120.000.20+0.02+20.00%84545.02%
GOOGL211022C031600002021-10-20 11:04AM EDT3,160.000.100.000.20-0.33-76.74%2246.19%
GOOGL211022C031700002021-10-20 9:48AM EDT3,170.000.100.000.20-0.35-77.78%12247.41%
GOOGL211022C031800002021-10-07 11:15AM EDT3,180.000.590.000.200.00-11648.58%
GOOGL211022C031900002021-10-20 10:25AM EDT3,190.000.050.000.20-0.03-37.50%21949.81%
GOOGL211022C032000002021-10-20 10:56AM EDT3,200.000.100.000.20+0.02+25.00%38750.98%
GOOGL211022C032500002021-10-19 3:12PM EDT3,250.000.080.000.200.00-4952.93%
GOOGL211022C033000002021-10-19 3:12PM EDT3,300.000.080.000.050.00-42251.95%
GOOGL211022C033500002021-10-20 9:57AM EDT3,350.000.050.000.05-0.05-50.00%112456.64%
GOOGL211022C034000002021-10-20 9:45AM EDT3,400.000.050.000.050.00-103661.33%
GOOGL211022C035000002021-10-19 3:09PM EDT3,500.000.050.000.050.00-3437669.92%
GOOGL211022C037000002021-10-19 10:38AM EDT3,700.000.050.000.050.00-22286.72%
GOOGL211022C037500002021-10-19 10:38AM EDT3,750.000.050.000.050.00-22291.02%
GOOGL211022C038000002021-10-19 10:38AM EDT3,800.000.050.000.050.00-24294.92%
GOOGL211022C038500002021-10-19 10:38AM EDT3,850.000.050.000.050.00-33398.83%
GOOGL211022C039000002021-10-19 10:38AM EDT3,900.000.050.000.050.00-232102.73%
GOOGL211022C039500002021-10-19 10:38AM EDT3,950.000.050.000.050.00-353106.25%
GOOGL211022C040000002021-10-19 10:39AM EDT4,000.000.050.000.050.00-1750110.16%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL211022P016200002021-10-08 1:30PM EDT1,620.000.050.000.050.00-1111179.69%
GOOGL211022P016400002021-10-07 11:38AM EDT1,640.000.050.000.050.00--1175.78%
GOOGL211022P016500002021-10-18 2:27AM EDT1,650.000.06-0.050.00--1182.81%
GOOGL211022P017500002021-09-22 11:17AM EDT1,750.001.000.000.050.00--1155.47%
GOOGL211022P017600002021-10-04 12:31PM EDT1,760.000.500.000.150.00--2167.19%
GOOGL211022P017800002021-10-04 11:28AM EDT1,780.000.500.000.150.00--2163.28%
GOOGL211022P018000002021-10-01 9:50AM EDT1,800.000.550.000.150.00-11159.77%
GOOGL211022P019000002021-10-04 3:23PM EDT1,900.001.300.000.150.00--1141.80%
GOOGL211022P019300002021-10-06 10:52AM EDT1,930.000.410.000.150.00-33136.72%
GOOGL211022P019400002021-09-22 9:30AM EDT1,940.002.200.000.150.00--1134.96%
GOOGL211022P019800002021-09-20 11:43AM EDT1,980.003.200.000.150.00--1128.13%
GOOGL211022P020000002021-10-14 11:28AM EDT2,000.000.050.000.050.00-216114.84%
GOOGL211022P020100002021-09-22 10:38AM EDT2,010.002.650.000.150.00--2123.24%
GOOGL211022P020200002021-10-12 3:32PM EDT2,020.000.14-0.050.00--1117.58%
GOOGL211022P020500002021-10-12 3:43PM EDT2,050.000.100.000.050.00-23107.03%
GOOGL211022P020600002021-10-12 3:42PM EDT2,060.000.10-0.050.00--1111.33%
GOOGL211022P020700002021-10-12 3:31PM EDT2,070.000.100.000.050.00-49103.91%
GOOGL211022P020900002021-10-12 3:32PM EDT2,090.000.19-0.150.00--1117.09%
GOOGL211022P021000002021-10-08 2:27PM EDT2,100.000.300.000.050.00-12599.61%
GOOGL211022P021100002021-09-29 11:51AM EDT2,110.002.160.000.150.00--10107.03%
GOOGL211022P021300002021-10-06 10:52AM EDT2,130.001.180.000.150.00-11103.91%
GOOGL211022P021400002021-09-20 3:08PM EDT2,140.007.380.000.150.00--4102.34%
GOOGL211022P021500002021-09-29 11:36AM EDT2,150.003.300.000.150.00--8100.59%
GOOGL211022P021600002021-10-04 2:28PM EDT2,160.003.270.000.150.00-2899.02%
GOOGL211022P021700002021-10-12 10:57AM EDT2,170.000.30-0.150.00--4103.71%
GOOGL211022P021800002021-09-30 2:41PM EDT2,180.002.650.000.150.00-202596.09%
GOOGL211022P022000002021-10-05 10:00AM EDT2,200.002.530.000.150.00-1492.97%
GOOGL211022P022100002021-09-20 12:01AM EDT2,210.003.560.000.150.00---91.41%
GOOGL211022P022200002021-10-12 9:40AM EDT2,220.000.05-0.150.00--295.61%
GOOGL211022P022300002021-10-08 11:00AM EDT2,230.000.810.000.150.00-1088.28%
GOOGL211022P022400002021-10-12 2:18PM EDT2,240.000.690.000.150.00-1286.72%
GOOGL211022P022500002021-10-15 10:12AM EDT2,250.000.20-0.150.00-91290.82%
GOOGL211022P022700002021-10-14 1:39PM EDT2,270.000.200.000.150.00-81282.23%
GOOGL211022P022800002021-10-11 10:52AM EDT2,280.000.430.000.150.00-1680.86%
GOOGL211022P022900002021-09-30 2:51PM EDT2,290.006.200.000.150.00--379.30%
GOOGL211022P023000002021-10-20 1:05PM EDT2,300.000.050.000.05+0.03+150.00%446371.09%
GOOGL211022P023100002021-10-18 11:15AM EDT2,310.000.040.000.150.00-11376.37%
GOOGL211022P023200002021-10-14 1:37PM EDT2,320.000.300.000.050.00-101768.36%
GOOGL211022P023300002021-10-08 11:25AM EDT2,330.001.100.000.050.00-157367.19%
GOOGL211022P023400002021-10-15 1:41PM EDT2,340.000.200.000.050.00-33265.63%
GOOGL211022P023500002021-10-14 3:54PM EDT2,350.000.230.000.050.00-92064.45%
GOOGL211022P023600002021-10-15 10:14AM EDT2,360.000.200.000.050.00-124962.89%
GOOGL211022P023700002021-10-14 3:53PM EDT2,370.000.200.000.050.00-43661.72%
GOOGL211022P023800002021-10-14 3:54PM EDT2,380.000.300.000.050.00-63960.16%
GOOGL211022P023900002021-10-15 11:11AM EDT2,390.000.340.000.050.00-26858.98%
GOOGL211022P024000002021-10-20 12:03PM EDT2,400.000.050.000.05+0.02+66.67%222357.62%
GOOGL211022P024100002021-10-18 2:07PM EDT2,410.000.070.000.050.00-537756.25%
GOOGL211022P024200002021-10-18 2:07PM EDT2,420.000.070.000.050.00-5320555.08%
GOOGL211022P024300002021-10-18 2:07PM EDT2,430.000.070.000.050.00-607953.52%
GOOGL211022P024400002021-10-20 2:02PM EDT2,440.000.030.000.05-0.11-78.57%418252.34%
GOOGL211022P024500002021-10-19 3:27PM EDT2,450.000.110.000.050.00-7242350.98%
GOOGL211022P024600002021-10-20 10:03AM EDT2,460.000.070.000.20+0.02+40.00%25656.06%
GOOGL211022P024700002021-10-20 2:02PM EDT2,470.000.080.000.20-0.14-63.64%48054.59%
GOOGL211022P024800002021-10-20 10:26AM EDT2,480.000.070.000.20-0.09-56.25%17753.13%
GOOGL211022P024900002021-10-20 1:47PM EDT2,490.000.100.000.20-0.05-33.33%710351.66%
GOOGL211022P025000002021-10-20 1:47PM EDT2,500.000.110.000.20-0.02-15.38%1521550.29%
GOOGL211022P025100002021-10-20 12:45PM EDT2,510.000.100.000.15-0.05-33.33%713150.88%
GOOGL211022P025200002021-10-20 11:30AM EDT2,520.000.120.000.20+0.02+20.00%48750.93%
GOOGL211022P025300002021-10-20 10:56AM EDT2,530.000.080.000.20-0.02-20.00%17949.37%
GOOGL211022P025400002021-10-18 3:59PM EDT2,540.000.250.000.200.00-3210847.85%
GOOGL211022P025500002021-10-20 2:58PM EDT2,550.000.130.000.25-0.05-27.78%718247.51%
GOOGL211022P025600002021-10-19 3:46PM EDT2,560.000.170.050.250.00-313545.95%
GOOGL211022P025700002021-10-20 11:28AM EDT2,570.000.130.000.25-0.02-13.33%417044.43%
GOOGL211022P025800002021-10-20 1:21PM EDT2,580.000.160.000.25+0.01+6.67%3438142.87%
GOOGL211022P025900002021-10-20 10:57AM EDT2,590.000.130.000.25-0.12-48.00%519941.31%
GOOGL211022P026000002021-10-20 2:58PM EDT2,600.000.180.000.30-0.01-5.26%1539240.65%
GOOGL211022P026050002021-10-19 9:47AM EDT2,605.000.350.000.300.00-2010639.87%
GOOGL211022P026100002021-10-20 1:00PM EDT2,610.000.150.100.30-0.15-50.00%511239.06%
GOOGL211022P026150002021-10-20 10:32AM EDT2,615.000.170.000.30-0.01-5.56%422438.28%
GOOGL211022P026200002021-10-20 2:58PM EDT2,620.000.180.050.30-0.02-10.00%711,08737.50%
GOOGL211022P026250002021-10-20 2:31PM EDT2,625.000.150.000.35-0.02-11.76%918437.43%
GOOGL211022P026300002021-10-20 10:20AM EDT2,630.000.240.050.35-0.01-4.00%19736.62%
GOOGL211022P026350002021-10-20 2:31PM EDT2,635.000.200.000.35-0.05-20.00%927335.84%
GOOGL211022P026400002021-10-20 10:32AM EDT2,640.000.170.050.30-0.13-43.33%126934.33%
GOOGL211022P026450002021-10-19 3:19PM EDT2,645.000.300.000.350.00-218234.23%
GOOGL211022P026500002021-10-20 2:26PM EDT2,650.000.260.000.35+0.02+8.33%753633.42%
GOOGL211022P026550002021-10-20 2:58PM EDT2,655.000.260.150.35-0.07-21.21%1231932.62%
GOOGL211022P026600002021-10-20 2:51PM EDT2,660.000.150.100.35-0.04-21.05%7221531.81%
GOOGL211022P026650002021-10-18 3:36PM EDT2,665.000.610.000.350.00-395031.01%
GOOGL211022P026700002021-10-20 2:57PM EDT2,670.000.050.050.35-0.50-90.91%818430.18%
GOOGL211022P026750002021-10-20 1:21PM EDT2,675.000.450.000.35-0.05-10.00%2113029.37%
GOOGL211022P026800002021-10-20 11:33AM EDT2,680.000.320.150.40-0.03-8.57%316029.10%
GOOGL211022P026850002021-10-19 10:08AM EDT2,685.000.500.050.400.00-58228.28%
GOOGL211022P026900002021-10-20 3:01PM EDT2,690.000.170.100.35-0.25-59.52%530726.95%
GOOGL211022P026950002021-10-20 1:58PM EDT2,695.000.400.050.40-0.10-20.00%313026.64%
GOOGL211022P027000002021-10-20 2:57PM EDT2,700.000.400.200.40-0.15-27.27%10174825.81%
GOOGL211022P027050002021-10-20 9:58AM EDT2,705.000.300.100.40-0.37-55.22%112924.98%
GOOGL211022P027100002021-10-20 3:02PM EDT2,710.000.270.150.40-0.23-46.00%2020624.15%
GOOGL211022P027150002021-10-20 2:31PM EDT2,715.000.400.150.45-0.15-27.27%425023.73%
GOOGL211022P027200002021-10-20 1:23PM EDT2,720.001.010.200.45+0.47+87.04%1738622.88%
GOOGL211022P027250002021-10-20 2:23PM EDT2,725.000.490.300.50-0.21-30.00%2022822.40%
GOOGL211022P027300002021-10-20 2:31PM EDT2,730.000.500.300.45-0.07-12.28%13529621.18%
GOOGL211022P027350002021-10-20 2:31PM EDT2,735.000.500.350.55-0.05-9.09%129521.00%
GOOGL211022P027400002021-10-20 2:31PM EDT2,740.000.600.350.60-0.07-10.45%13826120.42%
GOOGL211022P027450002021-10-20 2:31PM EDT2,745.000.650.450.65-0.10-13.33%4211719.80%
GOOGL211022P027500002021-10-20 2:39PM EDT2,750.000.710.500.75-0.11-13.41%15238819.39%
GOOGL211022P027550002021-10-20 2:15PM EDT2,755.000.870.550.80-0.05-5.43%5927618.69%
GOOGL211022P027600002021-10-20 2:51PM EDT2,760.000.870.700.90-0.16-15.53%14953118.16%
GOOGL211022P027650002021-10-20 2:51PM EDT2,765.001.010.801.05-0.09-8.18%17722917.75%
GOOGL211022P027700002021-10-20 1:56PM EDT2,770.001.540.951.15+0.35+29.41%24538817.09%
GOOGL211022P027750002021-10-20 2:57PM EDT2,775.001.301.101.40+0.05+4.00%20820316.82%
GOOGL211022P027800002021-10-20 2:54PM EDT2,780.001.401.351.60-0.05-3.45%35334916.28%
GOOGL211022P027850002021-10-20 2:58PM EDT2,785.001.731.651.90+0.08+4.85%14728115.89%
GOOGL211022P027900002021-10-20 2:22PM EDT2,790.002.292.052.25+0.44+23.78%38541415.48%
GOOGL211022P027950002021-10-20 2:58PM EDT2,795.002.482.452.70+0.33+15.35%18938715.12%
GOOGL211022P028000002021-10-20 2:57PM EDT2,800.002.803.003.30+0.30+12.00%6411,23714.84%
GOOGL211022P028050002021-10-20 2:15PM EDT2,805.003.903.704.10+1.23+46.07%24014814.68%
GOOGL211022P028100002021-10-20 2:54PM EDT2,810.004.504.404.90+1.50+50.00%52829214.31%
GOOGL211022P028150002021-10-20 2:21PM EDT2,815.005.505.405.90+1.95+54.93%19238914.00%
GOOGL211022P028200002021-10-20 2:57PM EDT2,820.006.806.907.30+2.46+56.68%26731813.91%
GOOGL211022P028250002021-10-20 2:51PM EDT2,825.009.238.308.90+4.31+87.60%24719713.79%
GOOGL211022P028300002021-10-20 3:02PM EDT2,830.0010.5010.2010.50+4.63+78.88%1,07426013.41%
GOOGL211022P028350002021-10-20 2:51PM EDT2,835.0013.4312.3013.40+5.83+76.71%14211514.05%
GOOGL211022P028400002021-10-20 3:01PM EDT2,840.0015.6015.2015.70+7.10+83.53%67451113.82%
GOOGL211022P028450002021-10-20 2:20PM EDT2,845.0017.8017.6018.90+8.20+85.42%17010914.20%
GOOGL211022P028500002021-10-20 2:44PM EDT2,850.0022.0020.9021.70+9.95+82.57%23664113.92%
GOOGL211022P028550002021-10-20 2:55PM EDT2,855.0023.9024.0025.80+9.80+69.50%12518314.74%
GOOGL211022P028600002021-10-20 1:47PM EDT2,860.0031.3227.6028.90+15.00+91.91%23618114.24%
GOOGL211022P028650002021-10-20 1:29PM EDT2,865.0037.8031.8033.30+19.00+101.06%786915.02%
GOOGL211022P028700002021-10-20 2:16PM EDT2,870.0035.6835.4036.90+14.58+69.10%769014.56%
GOOGL211022P028750002021-10-20 2:16PM EDT2,875.0039.7838.0041.70+14.03+54.49%346215.59%
GOOGL211022P028800002021-10-20 12:33PM EDT2,880.0047.2344.1046.10+19.79+72.12%91815.90%
GOOGL211022P028850002021-10-20 1:02PM EDT2,885.0051.6948.0050.40+19.95+62.85%62015.84%
GOOGL211022P028900002021-10-20 12:58PM EDT2,890.0054.9353.0055.60+17.44+46.52%327217.37%
GOOGL211022P028950002021-10-20 12:58PM EDT2,895.0059.4857.1060.10+25.42+74.63%301517.45%
GOOGL211022P029000002021-10-20 12:33PM EDT2,900.0065.3361.5064.10+23.39+55.77%31915.94%
GOOGL211022P029050002021-10-20 1:01PM EDT2,905.0069.0166.4068.70+21.81+46.21%5915.49%
GOOGL211022P029100002021-10-19 10:57AM EDT2,910.0054.7169.3073.300.00-6414.38%
GOOGL211022P029150002021-10-19 10:57AM EDT2,915.0059.1676.7079.200.00-6219.13%
GOOGL211022P029200002021-10-15 1:13PM EDT2,920.00100.0081.1083.100.00-1514.23%
GOOGL211022P029250002021-10-19 10:08AM EDT2,925.0064.2085.8089.700.00-2722.58%
GOOGL211022P029300002021-10-20 10:20AM EDT2,930.0070.9088.8093.50-7.63-9.72%5918.85%
GOOGL211022P029500002021-10-20 9:50AM EDT2,950.0084.44108.70112.60-9.97-10.56%260.00%
GOOGL211022P029650002021-10-11 12:19PM EDT2,965.00164.26122.50128.300.00-1122.91%
GOOGL211022P030000002021-10-11 12:19PM EDT3,000.00198.33160.90162.200.00-350.00%
GOOGL211022P030400002021-09-02 9:30AM EDT3,040.00180.60304.00319.100.00--1182.23%
GOOGL211022P030500002021-09-02 9:30AM EDT3,050.00187.70313.60328.900.00--1185.08%
GOOGL211022P030600002021-10-15 10:59AM EDT3,060.00242.40219.60222.400.00-160.00%
GOOGL211022P031000002021-10-15 10:15AM EDT3,100.00280.90257.00263.300.00-1241.77%
GOOGL211022P031500002021-10-15 10:27AM EDT3,150.00330.10309.50312.200.00-130.00%
GOOGL211022P031600002021-09-29 9:44AM EDT3,160.00441.00316.70325.000.00--063.61%
GOOGL211022P031800002021-10-11 9:52AM EDT3,180.00376.40337.60343.300.00-1052.05%
GOOGL211022P032000002021-10-15 10:14AM EDT3,200.00378.60360.80365.000.00-1069.64%
GOOGL211022P032500002021-10-04 9:43AM EDT3,250.00567.01409.50412.000.00-100.00%
GOOGL211022P035000002021-10-12 10:52AM EDT3,500.00771.90659.70662.500.00---0.00%
GOOGL211022P036500002021-10-12 9:43AM EDT3,650.00894.75806.70813.600.00---111.48%