U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,787.02+22.89 (+1.30%)
Al cierre: 1:00p.m. EST
En dinero
Mostrar:ListaCubrir
Llamadaspor4 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL201204C011200002020-11-19 10:06AM EST1,120.00617.50663.50670.700.00--1120.70%
GOOGL201204C011400002020-10-26 9:01AM EST1,140.00484.770.000.000.00-110.00%
GOOGL201204C011500002020-11-19 10:06AM EST1,150.00587.50633.40640.700.00--1105.47%
GOOGL201204C012500002020-11-16 12:11AM EST1,250.00501.20533.50540.800.00--998.44%
GOOGL201204C012900002020-11-16 12:11AM EST1,290.00496.10493.40500.700.00--279.30%
GOOGL201204C013000002020-11-19 1:12PM EST1,300.00447.65483.40490.700.00--277.34%
GOOGL201204C013200002020-11-16 12:11AM EST1,320.00429.90463.40470.700.00--174.22%
GOOGL201204C013500002020-11-20 3:59PM EST1,350.00388.42432.80440.700.00-55122.96%
GOOGL201204C013800002020-11-27 11:53AM EST1,380.00404.70402.80410.70+22.60+5.91%11114.81%
GOOGL201204C014300002020-11-18 2:14PM EST1,430.00316.85352.90360.700.00--1101.47%
GOOGL201204C014400002020-11-18 2:14PM EST1,440.00306.95342.90350.700.00--198.84%
GOOGL201204C014700002020-11-09 10:14AM EST1,470.00329.81313.00320.700.00-1090.99%
GOOGL201204C014800002020-11-20 9:40AM EST1,480.00277.90302.90310.700.00-1188.39%
GOOGL201204C015000002020-11-04 3:37PM EST1,500.00252.12282.90290.700.00-1183.20%
GOOGL201204C015200002020-10-30 8:30AM EST1,520.00172.40263.50270.800.00-1078.49%
GOOGL201204C015250002020-10-29 8:38AM EST1,525.0087.52258.50265.800.00--377.20%
GOOGL201204C015300002020-11-09 9:31AM EST1,530.00218.40253.50260.800.00-2575.92%
GOOGL201204C015350002020-11-19 10:15AM EST1,535.00201.10248.50255.800.00-1274.62%
GOOGL201204C015400002020-11-20 10:41AM EST1,540.00224.00243.60250.800.00-2973.34%
GOOGL201204C015450002020-11-04 12:57PM EST1,545.00219.37238.60245.900.00-2272.46%
GOOGL201204C015500002020-11-24 1:12PM EST1,550.00207.97233.00240.900.00-31371.17%
GOOGL201204C015550002020-11-19 9:58AM EST1,555.00190.00228.20235.900.00-1269.87%
GOOGL201204C015600002020-11-25 12:33PM EST1,560.00206.70223.10230.900.00-1168.59%
GOOGL201204C015750002020-11-27 12:31PM EST1,575.00206.60208.20216.00+120.80+140.79%2165.09%
GOOGL201204C015800002020-11-12 3:18PM EST1,580.00163.10203.20211.100.00-1264.15%
GOOGL201204C015850002020-10-27 8:55AM EST1,585.0082.00175.50185.500.00--10.00%
GOOGL201204C015900002020-11-24 3:25PM EST1,590.00172.67193.90201.100.00-1961.56%
GOOGL201204C015950002020-11-23 10:19AM EST1,595.00137.90188.90196.200.00-1460.60%
GOOGL201204C016000002020-11-27 12:36PM EST1,600.00182.00184.00191.20+19.78+12.19%141859.30%
GOOGL201204C016050002020-11-23 9:50AM EST1,605.00173.40178.50186.30+34.51+24.85%1558.31%
GOOGL201204C016100002020-11-05 10:08AM EST1,610.00187.00173.50181.300.00-2457.01%
GOOGL201204C016150002020-10-30 2:58PM EST1,615.0077.80168.60176.400.00-8256.01%
GOOGL201204C016200002020-11-16 3:09PM EST1,620.00156.85163.60171.400.00-2754.69%
GOOGL201204C016250002020-11-27 12:44PM EST1,625.00155.16159.30166.50+13.42+9.47%1553.66%
GOOGL201204C016300002020-11-25 2:45PM EST1,630.00137.67153.80161.600.00-41752.63%
GOOGL201204C016350002020-11-16 3:09PM EST1,635.0099.80148.90156.600.00-1351.29%
GOOGL201204C016400002020-11-23 3:03PM EST1,640.0094.80143.90151.700.00-1550.24%
GOOGL201204C016450002020-11-20 11:15AM EST1,645.00129.50139.60146.800.00-1449.16%
GOOGL201204C016500002020-11-24 10:52AM EST1,650.0096.60134.20141.900.00-1848.08%
GOOGL201204C016550002020-11-23 10:15AM EST1,655.0078.77129.30137.000.00-1646.97%
GOOGL201204C016600002020-11-24 11:14AM EST1,660.0090.60124.40132.100.00-21145.86%
GOOGL201204C016650002020-11-16 9:37AM EST1,665.00102.40119.50127.300.00-1444.97%
GOOGL201204C016700002020-11-25 1:01PM EST1,670.00103.00114.70122.400.00-1743.81%
GOOGL201204C016750002020-11-25 10:19AM EST1,675.0090.00110.50117.600.00-4542.86%
GOOGL201204C016800002020-11-27 12:52PM EST1,680.00105.10105.10112.70+13.40+14.61%2841.67%
GOOGL201204C016850002020-11-24 3:24PM EST1,685.0081.10100.90108.000.00-3440.88%
GOOGL201204C016900002020-11-25 11:09AM EST1,690.0079.0096.20103.200.00-22439.84%
GOOGL201204C016950002020-11-25 12:14PM EST1,695.0076.1091.5098.500.00-1138.97%
GOOGL201204C017000002020-11-27 12:42PM EST1,700.0085.7586.9092.60+11.65+15.72%166735.71%
GOOGL201204C017100002020-11-27 12:59PM EST1,710.0080.9077.8083.70+14.40+21.65%91234.84%
GOOGL201204C017150002020-11-24 12:03PM EST1,715.0061.4573.3079.800.00-1535.22%
GOOGL201204C017200002020-11-27 11:56AM EST1,720.0067.3069.6073.70+10.21+17.88%6721631.77%
GOOGL201204C017250002020-11-27 12:54PM EST1,725.0066.0065.5069.80+14.80+28.91%162132.02%
GOOGL201204C017275002020-11-24 10:45AM EST1,727.5044.8063.0069.000.00-2833.84%
GOOGL201204C017300002020-11-27 12:01PM EST1,730.0061.0060.7065.60+12.00+24.49%717031.63%
GOOGL201204C017350002020-11-27 12:06PM EST1,735.0057.0957.4061.70+11.74+25.89%101431.57%
GOOGL201204C017375002020-11-27 12:28PM EST1,737.5053.0055.6059.70+17.10+47.63%11431.41%
GOOGL201204C017400002020-11-27 12:15PM EST1,740.0050.5053.6056.90+16.00+46.38%5224730.11%
GOOGL201204C017425002020-11-27 11:29AM EST1,742.5058.7051.6055.30+23.50+66.76%14930.46%
GOOGL201204C017450002020-11-27 10:11AM EST1,745.0045.4749.9053.30+9.30+25.71%61230.22%
GOOGL201204C017475002020-11-27 11:29AM EST1,747.5054.7047.8051.90+19.40+54.96%41730.73%
GOOGL201204C017500002020-11-27 12:54PM EST1,750.0046.0046.1049.00+10.85+30.87%5313729.27%
GOOGL201204C017525002020-11-27 10:34AM EST1,752.5051.7044.1048.20+17.20+49.86%41530.46%
GOOGL201204C017550002020-11-27 12:55PM EST1,755.0042.7042.6046.50+12.30+40.46%155230.45%
GOOGL201204C017575002020-11-27 10:47AM EST1,757.5046.0141.1044.20+15.81+52.35%164629.68%
GOOGL201204C017600002020-11-27 12:57PM EST1,760.0039.8539.4042.90+11.75+41.81%8823330.08%
GOOGL201204C017625002020-11-27 11:55AM EST1,762.5037.6037.4040.20+12.00+46.87%322728.78%
GOOGL201204C017650002020-11-27 12:06PM EST1,765.0037.4936.0038.00+11.72+45.48%393228.06%
GOOGL201204C017675002020-11-27 12:06PM EST1,767.5033.9134.2037.90+6.44+23.44%62429.73%
GOOGL201204C017700002020-11-27 12:58PM EST1,770.0033.7033.2036.00+10.33+44.20%668029.27%
GOOGL201204C017725002020-11-27 12:20PM EST1,772.5027.7929.9034.10+3.29+13.43%82028.78%
GOOGL201204C017750002020-11-27 12:55PM EST1,775.0028.9029.4031.60+7.26+33.55%826527.59%
GOOGL201204C017800002020-11-27 12:59PM EST1,780.0027.5027.1030.00+9.20+50.27%20110928.87%
GOOGL201204C017850002020-11-27 12:56PM EST1,785.0024.0023.8027.10+6.99+41.09%957428.55%
GOOGL201204C017900002020-11-27 12:59PM EST1,790.0022.6021.6024.30+7.20+46.75%898028.16%
GOOGL201204C017950002020-11-27 12:51PM EST1,795.0020.4419.5021.60+6.75+49.31%1022327.72%
GOOGL201204C018000002020-11-27 12:55PM EST1,800.0018.0017.1018.60+6.40+55.17%79930626.76%
GOOGL201204C018050002020-11-27 12:57PM EST1,805.0015.2515.1016.60+5.15+50.99%962226.72%
GOOGL201204C018100002020-11-27 12:58PM EST1,810.0013.7213.3014.60+4.85+54.68%14719526.51%
GOOGL201204C018150002020-11-27 12:11PM EST1,815.0011.4811.5013.00+4.01+53.68%555626.58%
GOOGL201204C018200002020-11-27 12:58PM EST1,820.0010.8010.2011.30+4.00+58.82%21927626.36%
GOOGL201204C018250002020-11-27 12:57PM EST1,825.009.008.809.70+3.10+52.54%2675426.06%
GOOGL201204C018300002020-11-27 12:57PM EST1,830.008.007.708.50+2.40+42.86%8613026.10%
GOOGL201204C018400002020-11-27 12:55PM EST1,840.005.506.106.50+1.40+34.15%35013626.26%
GOOGL201204C018500002020-11-27 12:59PM EST1,850.004.904.505.00+1.80+58.06%83833926.57%
GOOGL201204C018600002020-11-27 12:59PM EST1,860.003.453.203.80+1.15+50.00%27018326.85%
GOOGL201204C018700002020-11-27 12:58PM EST1,870.002.752.503.00+0.55+25.00%2508227.47%
GOOGL201204C018800002020-11-27 12:54PM EST1,880.001.811.752.30+0.06+3.43%283327.87%
GOOGL201204C018900002020-11-27 12:34PM EST1,890.001.701.251.90+0.55+47.83%412528.76%
GOOGL201204C019000002020-11-27 12:56PM EST1,900.001.250.951.40+0.05+4.17%13411928.93%
GOOGL201204C019100002020-11-27 10:39AM EST1,910.001.450.401.25+0.45+45.00%49430.20%
GOOGL201204C019200002020-11-27 12:28PM EST1,920.000.900.251.15+0.05+5.88%274231.60%
GOOGL201204C019300002020-11-27 12:26PM EST1,930.000.800.151.30+0.05+6.67%211534.20%
GOOGL201204C019400002020-11-27 12:58PM EST1,940.000.550.201.250.00-1262335.79%
GOOGL201204C019500002020-11-27 12:15PM EST1,950.000.500.051.05-0.10-16.67%39436.46%
GOOGL201204C019600002020-11-24 1:49PM EST1,960.000.690.051.100.00-121338.51%
GOOGL201204C019700002020-11-19 11:26AM EST1,970.000.600.051.050.00-2239.93%
GOOGL201204C019800002020-11-10 1:03PM EST1,980.001.300.051.000.00-5641.30%
GOOGL201204C019900002020-11-17 3:24PM EST1,990.001.330.000.950.00-10012142.62%
GOOGL201204C020000002020-11-27 11:51AM EST2,000.000.360.000.50+0.01+2.86%96140.23%
GOOGL201204C020100002020-11-05 11:59AM EST2,010.003.400.000.900.00-1345.51%
GOOGL201204C020200002020-11-24 11:22AM EST2,020.000.550.000.900.00-41047.10%
GOOGL201204C020300002020-11-24 3:15PM EST2,030.000.550.000.850.00-1148.27%
GOOGL201204C020400002020-11-04 9:33AM EST2,040.000.700.000.850.00--149.83%
GOOGL201204C020500002020-11-16 10:04AM EST2,050.001.000.000.800.00-1450.90%
GOOGL201204C020700002020-11-23 3:48PM EST2,070.000.060.000.400.00-225549.10%
GOOGL201204C021000002020-11-17 2:48PM EST2,100.000.460.000.500.00--1050.34%
GOOGL201204C021200002020-11-13 9:30AM EST2,120.000.700.000.700.00-1555.03%
GOOGL201204C021300002020-11-05 12:53PM EST2,130.001.250.000.700.00--156.35%
GOOGL201204C021500002020-11-17 10:09AM EST2,150.000.550.000.700.00--158.96%
GOOGL201204C021900002020-11-06 1:25PM EST2,190.000.600.000.650.00-1163.53%
GOOGL201204C022400002020-11-04 3:45PM EST2,240.000.600.000.600.00-1068.99%
GOOGL201204C022800002020-11-27 12:19PM EST2,280.000.050.000.05-0.39-88.64%101558.79%
GOOGL201204C026000002020-11-17 9:48AM EST2,600.000.050.000.050.00--1087.11%
GOOGL201204C026500002020-11-17 9:47AM EST2,650.000.050.000.050.00--2091.41%
Ponepor4 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL201204P008400002020-11-02 1:29PM EST840.000.050.000.550.00--3212.31%
GOOGL201204P008500002020-11-02 2:31PM EST850.000.050.000.550.00--4209.18%
GOOGL201204P008700002020-11-02 12:16PM EST870.000.050.000.550.00--5202.93%
GOOGL201204P009600002020-10-28 10:10AM EST960.000.600.000.550.00--0176.95%
GOOGL201204P010300002020-11-05 2:06PM EST1,030.000.050.000.600.00--1159.57%
GOOGL201204P010600002020-10-29 2:06PM EST1,060.000.850.000.600.00--1151.86%
GOOGL201204P010900002020-11-06 1:30PM EST1,090.000.050.000.600.00-11144.34%
GOOGL201204P011500002020-10-28 9:03AM EST1,150.003.200.000.600.00--1129.88%
GOOGL201204P011700002020-11-02 12:48PM EST1,170.001.550.000.600.00--5125.20%
GOOGL201204P012000002020-10-28 12:51PM EST1,200.006.960.000.600.00--3118.36%
GOOGL201204P012300002020-10-23 9:45AM EST1,230.003.200.000.500.00-11109.47%
GOOGL201204P012500002020-11-05 10:11AM EST1,250.000.400.000.050.00-101585.94%
GOOGL201204P012600002020-11-03 2:42PM EST1,260.002.200.000.600.00-11105.03%
GOOGL201204P012700002020-11-04 9:35AM EST1,270.001.110.000.600.00-11102.83%
GOOGL201204P012800002020-10-30 2:36PM EST1,280.006.100.000.600.00-12100.68%
GOOGL201204P012900002020-11-04 9:35AM EST1,290.001.330.000.600.00-1298.58%
GOOGL201204P013000002020-11-20 3:39PM EST1,300.000.500.000.050.00-1676.95%
GOOGL201204P013100002020-11-04 9:38AM EST1,310.000.400.000.550.00-2793.46%
GOOGL201204P013200002020-10-29 10:50AM EST1,320.0015.000.000.550.00-1491.36%
GOOGL201204P013300002020-11-23 2:16PM EST1,330.000.150.000.550.00-1489.31%
GOOGL201204P013400002020-11-20 11:51AM EST1,340.000.250.000.550.00-71187.21%
GOOGL201204P013500002020-11-05 3:58PM EST1,350.001.750.000.050.00-7868.36%
GOOGL201204P013600002020-11-11 10:10AM EST1,360.000.600.000.550.00-1483.15%
GOOGL201204P013700002020-11-12 9:40AM EST1,370.000.500.000.550.00-2481.15%
GOOGL201204P013800002020-11-04 9:30AM EST1,380.003.600.000.550.00-1279.10%
GOOGL201204P013900002020-11-04 9:51AM EST1,390.003.100.000.550.00-2977.15%
GOOGL201204P014000002020-11-17 2:02PM EST1,400.000.330.000.550.00-2875.15%
GOOGL201204P014100002020-11-05 9:56AM EST1,410.001.870.000.150.00-1464.06%
GOOGL201204P014200002020-11-10 9:36AM EST1,420.001.650.000.850.00-1274.95%
GOOGL201204P014300002020-11-04 3:39PM EST1,430.003.000.000.150.00-11760.55%
GOOGL201204P014400002020-11-09 11:35AM EST1,440.001.150.000.550.00-21467.29%
GOOGL201204P014500002020-11-04 9:57AM EST1,450.004.950.000.500.00-2264.65%
GOOGL201204P014550002020-11-04 3:28PM EST1,455.004.530.000.550.00-1164.40%
GOOGL201204P014600002020-11-18 3:48PM EST1,460.000.550.000.550.00-252563.43%
GOOGL201204P014650002020-10-30 8:51AM EST1,465.0021.070.000.550.00-1162.45%
GOOGL201204P014700002020-11-03 11:29AM EST1,470.0015.350.000.550.00-1361.52%
GOOGL201204P014800002020-11-23 12:26PM EST1,480.000.770.000.550.00-13259.57%
GOOGL201204P014900002020-11-13 1:04PM EST1,490.001.600.000.550.00-1557.67%
GOOGL201204P014925002020-11-16 12:12AM EST1,492.503.700.000.550.00--257.23%
GOOGL201204P014950002020-11-20 9:44AM EST1,495.000.850.000.550.00-101056.74%
GOOGL201204P014975002020-11-06 11:00AM EST1,497.505.800.000.550.00-1156.25%
GOOGL201204P015000002020-11-25 2:30PM EST1,500.000.100.000.250.00-223051.12%
GOOGL201204P015025002020-11-05 10:16AM EST1,502.505.200.000.550.00-2355.32%
GOOGL201204P015050002020-11-02 12:25PM EST1,505.0025.840.000.550.00-1054.83%
GOOGL201204P015075002020-11-16 12:12AM EST1,507.502.000.000.550.00--154.35%
GOOGL201204P015100002020-11-18 10:12AM EST1,510.001.000.000.550.00-1253.91%
GOOGL201204P015150002020-11-10 10:29AM EST1,515.004.500.000.600.00-1153.52%
GOOGL201204P015200002020-11-23 9:32AM EST1,520.001.100.050.600.00-121753.08%
GOOGL201204P015250002020-11-24 11:20AM EST1,525.000.600.000.600.00-17551.61%
GOOGL201204P015300002020-11-23 12:26PM EST1,530.001.450.000.650.00-1351.17%
GOOGL201204P015325002020-11-20 3:29PM EST1,532.501.600.000.650.00-1150.68%
GOOGL201204P015350002020-11-24 11:46AM EST1,535.000.100.000.65-0.45-81.82%17250.20%
GOOGL201204P015400002020-11-11 12:14PM EST1,540.004.100.000.650.00-1254.03%
GOOGL201204P015450002020-11-16 1:08PM EST1,545.001.900.000.700.00-6753.56%
GOOGL201204P015500002020-11-27 11:27AM EST1,550.000.300.000.70+0.05+20.00%12952.54%
GOOGL201204P015550002020-11-24 11:21AM EST1,555.000.750.000.750.00-11052.03%
GOOGL201204P015600002020-11-24 3:45PM EST1,560.000.600.000.750.00-21151.00%
GOOGL201204P015650002020-11-23 10:10AM EST1,565.000.640.000.800.00-2650.45%
GOOGL201204P015700002020-11-24 11:46AM EST1,570.000.830.000.850.00-11749.88%
GOOGL201204P015750002020-11-25 9:35AM EST1,575.000.540.000.850.00-14048.83%
GOOGL201204P015800002020-11-27 9:31AM EST1,580.000.480.000.90-0.12-20.00%104248.21%
GOOGL201204P015850002020-11-25 12:25PM EST1,585.000.600.000.950.00-1647.56%
GOOGL201204P015900002020-11-24 11:45AM EST1,590.000.580.001.00-0.67-53.60%104346.89%
GOOGL201204P015950002020-11-24 3:21PM EST1,595.000.950.001.050.00-27346.19%
GOOGL201204P016000002020-11-27 12:54PM EST1,600.000.400.251.10-0.25-38.46%54645.47%
GOOGL201204P016050002020-11-27 12:58PM EST1,605.000.600.250.75-0.68-53.12%142141.70%
GOOGL201204P016100002020-11-20 3:11PM EST1,610.004.450.051.200.00-21743.97%
GOOGL201204P016150002020-11-25 2:58PM EST1,615.000.960.101.250.00-34143.18%
GOOGL201204P016200002020-11-27 11:59AM EST1,620.000.550.451.30-0.45-45.00%4134942.38%
GOOGL201204P016250002020-11-27 10:53AM EST1,625.000.640.550.85-0.46-41.82%66938.36%
GOOGL201204P016300002020-11-27 12:59PM EST1,630.000.720.501.35-0.58-44.62%3968340.44%
GOOGL201204P016350002020-11-27 10:12AM EST1,635.000.780.401.55-0.57-42.22%103040.38%
GOOGL201204P016400002020-11-27 11:41AM EST1,640.000.750.601.10-0.75-50.00%55136.82%
GOOGL201204P016450002020-11-27 12:39PM EST1,645.001.000.551.75-0.65-39.39%53639.03%
GOOGL201204P016500002020-11-27 11:57AM EST1,650.001.250.651.80-0.63-33.51%8110138.09%
GOOGL201204P016550002020-11-27 12:35PM EST1,655.001.220.751.95-1.05-46.26%212937.55%
GOOGL201204P016600002020-11-27 12:53PM EST1,660.001.371.201.60-0.95-40.95%569934.91%
GOOGL201204P016650002020-11-27 12:33PM EST1,665.001.601.002.20-0.90-36.00%133536.12%
GOOGL201204P016700002020-11-27 12:30PM EST1,670.001.851.151.90-1.03-35.76%374733.81%
GOOGL201204P016750002020-11-27 12:12PM EST1,675.002.021.302.10-1.70-45.70%224233.35%
GOOGL201204P016800002020-11-27 12:28PM EST1,680.002.292.002.80-1.90-45.35%283734.40%
GOOGL201204P016850002020-11-27 12:41PM EST1,685.002.561.752.60-1.94-43.11%382332.53%
GOOGL201204P016900002020-11-27 12:54PM EST1,690.002.722.303.30-2.58-48.68%774133.23%
GOOGL201204P016950002020-11-27 12:54PM EST1,695.003.022.703.30-2.98-49.67%283931.92%
GOOGL201204P017000002020-11-27 12:58PM EST1,700.003.582.903.70-2.92-44.92%49111531.59%
GOOGL201204P017050002020-11-27 11:52AM EST1,705.003.903.504.10-3.16-44.76%574131.14%
GOOGL201204P017100002020-11-27 12:49PM EST1,710.004.903.604.70-3.00-37.97%3015431.02%
GOOGL201204P017150002020-11-27 12:37PM EST1,715.005.503.705.50-3.10-36.05%182131.15%
GOOGL201204P017200002020-11-27 12:20PM EST1,720.006.684.306.00-3.35-33.40%987530.57%
GOOGL201204P017250002020-11-27 12:08PM EST1,725.006.604.806.70-4.96-42.91%635430.24%
GOOGL201204P017275002020-11-27 10:50AM EST1,727.506.805.907.10-4.57-40.19%32230.12%
GOOGL201204P017300002020-11-27 12:56PM EST1,730.007.195.907.60-5.13-41.64%307530.11%
GOOGL201204P017325002020-11-27 10:17AM EST1,732.506.755.808.00-6.70-49.81%61329.92%
GOOGL201204P017350002020-11-27 12:47PM EST1,735.009.037.408.50-4.18-31.64%55129.84%
GOOGL201204P017375002020-11-27 10:51AM EST1,737.508.257.709.00-6.85-45.36%32129.72%
GOOGL201204P017400002020-11-27 12:59PM EST1,740.009.007.809.30-6.72-42.75%196429.29%
GOOGL201204P017425002020-11-27 11:53AM EST1,742.509.977.6010.10-6.03-37.69%142229.53%
GOOGL201204P017450002020-11-27 11:53AM EST1,745.0010.578.8010.80-6.23-37.08%143929.58%
GOOGL201204P017475002020-11-27 11:05AM EST1,747.5010.018.7011.10-7.86-43.98%121129.06%
GOOGL201204P017500002020-11-27 12:52PM EST1,750.0011.9710.5011.50-7.32-37.95%1476128.65%
GOOGL201204P017525002020-11-27 10:55AM EST1,752.5011.6010.1012.50-8.34-41.83%53428.97%
GOOGL201204P017550002020-11-27 12:55PM EST1,755.0013.3011.8012.90-7.66-36.55%443728.50%
GOOGL201204P017575002020-11-27 12:41PM EST1,757.5014.3012.6013.90-7.40-34.10%214228.73%
GOOGL201204P017600002020-11-27 12:50PM EST1,760.0015.5013.3014.60-8.10-34.32%632428.55%
GOOGL201204P017625002020-11-27 11:59AM EST1,762.5017.0012.9015.90-8.43-33.15%161129.05%
GOOGL201204P017650002020-11-27 12:14PM EST1,765.0018.4413.8016.20-8.14-30.62%35528.32%
GOOGL201204P017675002020-11-27 12:13PM EST1,767.5019.4214.6017.10-5.73-22.78%32428.26%
GOOGL201204P017700002020-11-27 12:51PM EST1,770.0018.9516.6018.30-9.17-32.61%969628.50%
GOOGL201204P017725002020-11-27 11:38AM EST1,772.5020.8716.4019.70-12.23-36.95%15928.92%
GOOGL201204P017750002020-11-27 12:58PM EST1,775.0018.6617.6019.90-13.04-41.14%341127.95%
GOOGL201204P017800002020-11-27 12:49PM EST1,780.0024.2520.6022.90-10.25-29.71%461928.79%
GOOGL201204P017850002020-11-27 12:27PM EST1,785.0025.0023.0024.50-12.50-33.33%331227.91%
GOOGL201204P017900002020-11-27 12:51PM EST1,790.0028.2524.1027.00-9.16-24.49%444927.86%
GOOGL201204P017950002020-11-27 12:35PM EST1,795.0031.1527.7030.20-43.35-58.19%271728.40%
GOOGL201204P018000002020-11-27 12:28PM EST1,800.0036.8028.9032.60-10.48-22.17%315427.90%
GOOGL201204P018050002020-11-27 12:55PM EST1,805.0035.4031.6036.40-21.20-37.46%24828.79%
GOOGL201204P018100002020-11-27 12:51PM EST1,810.0040.0035.1038.90-11.01-21.58%171128.05%
GOOGL201204P018150002020-11-27 12:28PM EST1,815.0046.8038.8042.30-46.90-50.05%4128.17%
GOOGL201204P018200002020-11-27 11:37AM EST1,820.0040.6041.5045.90-22.00-35.14%11028.37%
GOOGL201204P018300002020-11-20 3:47PM EST1,830.0095.3049.5052.900.00-52328.05%
GOOGL201204P018400002020-11-25 3:45PM EST1,840.0057.1056.5062.10-21.30-27.17%2330.18%
GOOGL201204P018500002020-11-27 12:59PM EST1,850.0068.0066.2070.70-55.80-45.07%22431.12%
GOOGL201204P018600002020-11-27 11:55AM EST1,860.0078.9073.6079.10-47.20-37.43%6931.30%
GOOGL201204P018700002020-11-20 3:45PM EST1,870.00158.1083.4089.800.00-2935.24%
GOOGL201204P018800002020-11-16 9:31AM EST1,880.00113.6791.7099.300.00-1336.97%
GOOGL201204P019200002020-11-16 12:12AM EST1,920.00174.10130.70138.300.00--344.65%
GOOGL201204P019300002020-11-16 1:38PM EST1,930.00166.40140.80148.200.00-1146.71%
GOOGL201204P019400002020-11-19 3:35PM EST1,940.00178.70150.40158.200.00--148.96%
GOOGL201204P019600002020-11-20 11:15AM EST1,960.00193.00170.20178.000.00-3352.82%
GOOGL201204P019700002020-11-20 11:55AM EST1,970.00236.80180.30188.000.00-1454.95%
GOOGL201204P019900002020-11-23 3:03PM EST1,990.00261.80200.50207.900.00-1458.84%
GOOGL201204P020000002020-11-25 11:07AM EST2,000.00236.20210.20217.900.00-2260.89%
GOOGL201204P020300002020-11-20 9:32AM EST2,030.00270.51240.00247.800.00-1166.55%
GOOGL201204P020500002020-11-20 11:55AM EST2,050.00294.70259.90267.800.00-1251.56%
GOOGL201204P020600002020-11-17 10:19AM EST2,060.00294.70270.30277.800.00--154.79%
GOOGL201204P020800002020-11-20 12:42PM EST2,080.00321.30290.30297.700.00-2257.47%
GOOGL201204P020900002020-11-16 12:12AM EST2,090.00356.60300.30307.700.00-1258.98%
GOOGL201204P021200002020-11-18 1:08PM EST2,120.00360.30329.90337.700.00--061.50%
GOOGL201204P021400002020-11-20 12:33PM EST2,140.00379.70350.20357.700.00-4465.89%
GOOGL201204P021600002020-11-17 10:06AM EST2,160.00394.50370.20377.700.00--068.75%
GOOGL201204P022000002020-11-18 12:43PM EST2,200.00440.90410.20417.600.00--073.80%
GOOGL201204P022300002020-11-24 11:05AM EST2,230.00484.60440.00447.600.00-1176.66%
GOOGL201204P022700002020-11-16 3:30PM EST2,270.00494.90479.80487.600.00-1080.54%
GOOGL201204P022800002020-11-16 12:12AM EST2,280.00526.50489.80497.600.00---81.79%
GOOGL201204P023000002020-11-20 9:32AM EST2,300.00540.30509.80517.600.00-1084.30%
GOOGL201204P025000002020-11-19 2:55PM EST2,500.00769.30710.10717.600.00-11110.25%
GOOGL201204P026500002020-11-25 12:41PM EST2,650.00882.50861.50865.000.00-21111.52%