U.S. markets closed

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 contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL201002C012000002020-09-25 3:53PM EDT1,200.00240.00235.50245.50+240.00-1075.02%
GOOGL201002C012600002020-09-21 12:10AM EDT1,260.00185.38176.00186.000.00--561.05%
GOOGL201002C012700002020-09-21 12:10AM EDT1,270.00260.50166.00176.000.00--158.07%
GOOGL201002C012800002020-08-27 11:46AM EDT1,280.00369.00156.00166.000.00-2055.09%
GOOGL201002C013000002020-09-24 10:01AM EDT1,300.00134.00138.60147.000.00-1457.00%
GOOGL201002C013200002020-09-04 2:06PM EDT1,320.00253.65117.50127.000.00-1162.56%
GOOGL201002C013400002020-09-23 3:52PM EDT1,340.0075.4598.20106.700.00-11254.19%
GOOGL201002C013500002020-09-25 3:34PM EDT1,350.0094.5091.8098.70+94.50-222254.74%
GOOGL201002C013600002020-09-21 11:34AM EDT1,360.0073.0981.7089.70+73.09--252.68%
GOOGL201002C013650002020-09-25 10:02AM EDT1,365.0064.0076.7085.20+64.00-2051.54%
GOOGL201002C013700002020-09-25 10:13AM EDT1,370.0054.5072.5081.10+54.50-2151.08%
GOOGL201002C013750002020-09-25 2:01PM EDT1,375.0067.5068.1076.60+67.50-4049.79%
GOOGL201002C013800002020-09-21 3:05PM EDT1,380.0064.6363.9072.800.00-6349.64%
GOOGL201002C013850002020-09-25 12:10PM EDT1,385.0055.3059.0066.10+55.30-3044.43%
GOOGL201002C013900002020-09-25 2:55PM EDT1,390.0059.0358.5064.90+9.03+18.06%55048.44%
GOOGL201002C013950002020-09-25 12:10PM EDT1,395.0047.8053.9057.40+47.80-2141.99%
GOOGL201002C013975002020-09-25 3:21PM EDT1,397.5058.9051.5059.20+58.90-6047.58%
GOOGL201002C014000002020-09-25 3:50PM EDT1,400.0052.5047.5053.90+15.40+41.51%165841.97%
GOOGL201002C014025002020-09-24 3:20PM EDT1,402.5040.0047.2055.40+40.00--146.85%
GOOGL201002C014050002020-09-25 3:58PM EDT1,405.0049.4047.6053.70+3.40+7.39%131646.74%
GOOGL201002C014075002020-09-25 10:57AM EDT1,407.5036.6443.8052.00+36.64-5146.59%
GOOGL201002C014100002020-09-25 2:46PM EDT1,410.0043.9042.1050.30+0.90+2.09%6331546.40%
GOOGL201002C014125002020-09-25 2:02PM EDT1,412.5040.5040.5048.20+40.50-4045.59%
GOOGL201002C014150002020-09-25 3:59PM EDT1,415.0042.0038.8046.90+12.20+40.94%151545.91%
GOOGL201002C014175002020-09-25 3:50PM EDT1,417.5040.9039.3044.80+40.90-211745.04%
GOOGL201002C014200002020-09-25 3:28PM EDT1,420.0040.5335.6043.70+10.12+33.28%1166045.55%
GOOGL201002C014225002020-09-25 1:43PM EDT1,422.5033.5034.4041.70+33.50-122644.76%
GOOGL201002C014250002020-09-25 3:56PM EDT1,425.0036.3032.7036.80+8.45+30.34%893539.91%
GOOGL201002C014275002020-09-25 3:50PM EDT1,427.5034.2031.7038.80+34.20-20544.60%
GOOGL201002C014300002020-09-25 3:59PM EDT1,430.0033.4031.7037.30+7.70+29.96%17512444.39%
GOOGL201002C014325002020-09-25 3:50PM EDT1,432.5031.3029.8033.00+31.30-131240.31%
GOOGL201002C014350002020-09-25 3:58PM EDT1,435.0030.3027.9032.20+6.70+28.39%184340.99%
GOOGL201002C014375002020-09-25 3:58PM EDT1,437.5029.0027.1033.10+29.00-22043.93%
GOOGL201002C014400002020-09-25 3:59PM EDT1,440.0027.5026.3031.80+5.30+23.87%1038943.83%
GOOGL201002C014425002020-09-25 3:48PM EDT1,442.5026.3724.0030.50+26.37-8043.69%
GOOGL201002C014450002020-09-25 3:48PM EDT1,445.0025.0722.2029.30+1.55+6.59%195643.64%
GOOGL201002C014475002020-09-25 2:01PM EDT1,447.5021.1021.4028.10+21.10-1043.55%
GOOGL201002C014500002020-09-25 3:59PM EDT1,450.0022.7020.8025.90+4.70+26.11%33055642.05%
GOOGL201002C014550002020-09-25 3:59PM EDT1,455.0020.2018.0023.40+0.49+2.49%417941.50%
GOOGL201002C014600002020-09-25 3:58PM EDT1,460.0018.0617.2019.00+2.38+15.18%804138.10%
GOOGL201002C014650002020-09-25 3:57PM EDT1,465.0016.3012.5016.80+0.19+1.18%362737.53%
GOOGL201002C014700002020-09-25 3:59PM EDT1,470.0013.8012.4017.90+2.15+18.45%1255041.59%
GOOGL201002C014750002020-09-25 3:58PM EDT1,475.0012.6411.6016.90+2.44+23.92%453442.51%
GOOGL201002C014800002020-09-25 3:53PM EDT1,480.0010.959.7012.80+1.95+21.67%944438.52%
GOOGL201002C014850002020-09-25 3:41PM EDT1,485.009.807.9010.30+1.80+22.50%352936.58%
GOOGL201002C014900002020-09-25 3:55PM EDT1,490.008.506.0010.20+2.10+32.81%414038.43%
GOOGL201002C014950002020-09-25 3:55PM EDT1,495.007.106.9010.50+1.45+25.66%563540.92%
GOOGL201002C015000002020-09-25 3:59PM EDT1,500.006.406.107.20+0.45+7.56%89544736.74%
GOOGL201002C015050002020-09-25 3:55PM EDT1,505.005.654.908.50-1.45-20.42%1253541.06%
GOOGL201002C015100002020-09-25 3:59PM EDT1,510.004.703.905.20-0.70-12.96%2205235.94%
GOOGL201002C015150002020-09-25 3:55PM EDT1,515.004.003.306.50-0.98-19.68%402640.49%
GOOGL201002C015200002020-09-25 3:59PM EDT1,520.003.592.706.00-0.01-0.28%6610241.03%
GOOGL201002C015250002020-09-25 3:58PM EDT1,525.003.102.155.50-0.10-3.13%498341.47%
GOOGL201002C015300002020-09-25 3:53PM EDT1,530.002.552.302.95-0.10-3.77%5718836.04%
GOOGL201002C015350002020-09-25 3:58PM EDT1,535.002.332.055.00-0.17-6.80%373043.31%
GOOGL201002C015400002020-09-25 3:58PM EDT1,540.001.951.852.20-0.66-25.29%9411236.15%
GOOGL201002C015450002020-09-25 11:29AM EDT1,545.001.791.452.90-0.81-31.15%12240.01%
GOOGL201002C015500002020-09-25 3:58PM EDT1,550.001.401.403.00-0.45-24.32%12324341.71%
GOOGL201002C015550002020-09-25 3:57PM EDT1,555.001.151.105.00-0.60-34.29%1156649.22%
GOOGL201002C015600002020-09-25 3:32PM EDT1,560.001.160.755.00-0.38-24.68%305050.66%
GOOGL201002C015650002020-09-25 3:31PM EDT1,565.001.050.951.35-0.35-25.00%93038.46%
GOOGL201002C015700002020-09-25 3:59PM EDT1,570.001.000.951.00-0.20-16.67%61149737.48%
GOOGL201002C015750002020-09-25 3:43PM EDT1,575.000.800.201.00-0.35-30.43%333638.59%
GOOGL201002C015800002020-09-25 3:47PM EDT1,580.000.650.500.90-0.50-43.48%610538.97%
GOOGL201002C015850002020-09-25 2:59PM EDT1,585.000.700.503.40-0.25-26.32%51252.33%
GOOGL201002C015900002020-09-25 12:32PM EDT1,590.000.720.000.95-0.08-10.00%108041.50%
GOOGL201002C015950002020-09-25 3:43PM EDT1,595.000.550.051.90-0.25-31.25%41548.39%
GOOGL201002C016000002020-09-25 3:59PM EDT1,600.000.500.351.50-0.15-23.08%15310747.33%
GOOGL201002C016050002020-09-25 12:49PM EDT1,605.000.440.104.40-0.26-37.14%73552.45%
GOOGL201002C016100002020-09-25 9:45AM EDT1,610.000.500.050.60-0.18-26.47%13042.51%
GOOGL201002C016150002020-09-25 12:49PM EDT1,615.000.400.004.30-0.70-63.64%71054.28%
GOOGL201002C016200002020-09-24 2:21PM EDT1,620.000.660.304.300.00-42856.18%
GOOGL201002C016250002020-09-24 11:07AM EDT1,625.000.550.004.300.00-203256.56%
GOOGL201002C016300002020-09-25 3:47PM EDT1,630.000.330.150.50-0.13-28.26%45145.22%
GOOGL201002C016350002020-09-24 11:07AM EDT1,635.000.450.004.200.00-201958.53%
GOOGL201002C016400002020-09-24 10:06AM EDT1,640.000.650.001.800.00-15051.42%
GOOGL201002C016450002020-09-23 3:59PM EDT1,645.000.450.004.200.00-1760.74%
GOOGL201002C016500002020-09-25 3:20PM EDT1,650.000.300.100.50+0.06+25.00%37648.93%
GOOGL201002C016550002020-09-23 2:29PM EDT1,655.000.430.000.800.00-3553.39%
GOOGL201002C016600002020-09-24 9:47AM EDT1,660.001.050.001.700.00-11954.86%
GOOGL201002C016650002020-09-17 9:32AM EDT1,665.000.750.004.100.00-13664.80%
GOOGL201002C016700002020-09-22 3:45PM EDT1,670.000.460.004.100.00-102565.86%
GOOGL201002C016750002020-09-17 12:31PM EDT1,675.001.230.000.700.00-13951.03%
GOOGL201002C016800002020-09-23 3:50PM EDT1,680.000.100.000.650.00-853351.42%
GOOGL201002C016850002020-09-21 9:30AM EDT1,685.000.500.000.650.00-3552.25%
GOOGL201002C016900002020-09-18 3:09PM EDT1,690.000.490.000.650.00-192653.13%
GOOGL201002C016950002020-09-18 1:49PM EDT1,695.000.590.000.650.00-1453.96%
GOOGL201002C017000002020-09-25 1:42PM EDT1,700.000.400.000.40+0.15+60.00%124051.76%
GOOGL201002C017050002020-09-18 3:09PM EDT1,705.000.440.000.600.00-363655.08%
GOOGL201002C017100002020-09-02 1:36PM EDT1,710.003.300.000.600.00-4755.91%
GOOGL201002C017150002020-09-16 10:06AM EDT1,715.001.400.000.600.00-1356.74%
GOOGL201002C017200002020-09-16 3:58PM EDT1,720.000.880.000.600.00-53157.57%
GOOGL201002C017250002020-09-24 10:55AM EDT1,725.000.500.000.600.00-1658.35%
GOOGL201002C017300002020-09-17 2:14PM EDT1,730.000.500.000.600.00-21059.18%
GOOGL201002C017350002020-09-08 2:24PM EDT1,735.007.420.000.600.00-1059.96%
GOOGL201002C017400002020-09-11 12:40PM EDT1,740.001.260.000.600.00-1260.79%
GOOGL201002C017450002020-09-21 12:10AM EDT1,745.000.800.000.600.00--161.57%
GOOGL201002C017500002020-09-25 10:00AM EDT1,750.000.850.000.60+0.45+112.50%26262.35%
GOOGL201002C017550002020-09-14 9:42AM EDT1,755.000.900.000.600.00-1163.18%
GOOGL201002C017600002020-09-15 1:16PM EDT1,760.000.900.000.550.00-227263.33%
GOOGL201002C017650002020-09-14 12:48PM EDT1,765.000.340.000.550.00-1364.06%
GOOGL201002C017700002020-09-21 1:38PM EDT1,770.000.100.000.550.00-1964.84%
GOOGL201002C017800002020-09-03 1:42PM EDT1,780.0025.000.000.550.00-4766.41%
GOOGL201002C017900002020-09-08 1:19PM EDT1,790.000.450.000.550.00-2467.92%
GOOGL201002C018000002020-09-11 11:09AM EDT1,800.000.800.000.500.00-134568.70%
GOOGL201002C018100002020-09-08 10:22AM EDT1,810.005.810.000.550.00-101270.95%
GOOGL201002C018200002020-09-09 11:46AM EDT1,820.001.870.000.550.00-11272.41%
GOOGL201002C018300002020-08-27 9:34AM EDT1,830.0014.200.004.000.00-1196.63%
GOOGL201002C018400002020-09-23 9:58AM EDT1,840.000.130.000.550.00-42075.39%
GOOGL201002C018500002020-09-11 9:30AM EDT1,850.000.500.000.550.00-11576.81%
GOOGL201002C018600002020-09-10 12:13PM EDT1,860.000.930.000.550.00-1378.27%
GOOGL201002C018700002020-09-10 12:13PM EDT1,870.000.850.000.550.00-1279.69%
GOOGL201002C018800002020-09-11 10:31AM EDT1,880.000.150.000.550.00-1281.10%
GOOGL201002C019000002020-09-25 1:38PM EDT1,900.000.210.000.25-0.04-16.00%4877.44%
GOOGL201002C019100002020-09-02 1:57PM EDT1,910.0010.000.000.550.00-48185.30%
GOOGL201002C019200002020-09-03 11:48AM EDT1,920.004.890.000.550.00-3686.72%
GOOGL201002C019500002020-09-25 1:38PM EDT1,950.000.160.000.05-0.34-68.00%2173.05%
GOOGL201002C019700002020-09-03 10:57AM EDT1,970.004.000.000.050.00--175.39%
GOOGL201002C019800002020-09-04 1:45PM EDT1,980.001.550.000.050.00-1176.56%
GOOGL201002C019900002020-09-25 1:01PM EDT1,990.000.050.000.05-4.35-98.86%1077.73%
GOOGL201002C020000002020-09-17 11:02AM EDT2,000.000.250.000.550.00-11097.36%
GOOGL201002C020100002020-09-03 11:18AM EDT2,010.002.550.000.550.00--298.63%
GOOGL201002C020200002020-09-02 2:01PM EDT2,020.003.460.000.550.00--299.90%
GOOGL201002C021000002020-09-22 2:14PM EDT2,100.000.050.000.550.00-1012109.96%
GOOGL201002C021500002020-08-26 12:18PM EDT2,150.001.400.000.550.00--1115.92%
GOOGL201002C021900002020-09-03 9:39AM EDT2,190.001.600.000.550.00--1120.61%
GOOGL201002C022000002020-09-02 3:19PM EDT2,200.001.600.000.550.00-20121.68%
GOOGL201002C022100002020-09-08 9:30AM EDT2,210.001.700.000.550.00-11122.85%
GOOGL201002C023000002020-08-27 2:23PM EDT2,300.001.150.000.550.00-45132.81%
GOOGL201002C023500002020-09-11 10:24AM EDT2,350.000.050.000.550.00-13138.18%
GOOGL201002C024000002020-09-02 1:24PM EDT2,400.000.750.000.050.00--1117.58%
Ponepor2 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL201002P008600002020-08-28 12:22PM EDT860.000.050.000.050.00-11122.66%
GOOGL201002P008800002020-08-31 2:57PM EDT880.000.050.000.550.00-22145.61%
GOOGL201002P010000002020-09-11 9:45AM EDT1,000.000.330.000.050.00-1388.67%
GOOGL201002P011500002020-09-21 10:54AM EDT1,150.000.500.000.600.00-1572.12%
GOOGL201002P011600002020-09-21 11:44AM EDT1,160.000.500.000.650.00-2270.31%
GOOGL201002P011800002020-09-21 3:49PM EDT1,180.000.550.000.65+0.55--465.33%
GOOGL201002P011900002020-09-21 12:06PM EDT1,190.000.750.000.70+0.75--163.43%
GOOGL201002P012000002020-09-25 10:54AM EDT1,200.000.450.000.700.00-21360.96%
GOOGL201002P012100002020-09-21 11:51AM EDT1,210.001.400.000.750.00-1259.03%
GOOGL201002P012200002020-09-25 9:30AM EDT1,220.000.400.000.40+0.40-1452.30%
GOOGL201002P012300002020-09-25 10:08AM EDT1,230.000.650.000.40+0.65-21850.00%
GOOGL201002P012400002020-09-25 1:23PM EDT1,240.000.400.000.80-0.44-52.38%21052.08%
GOOGL201002P012500002020-09-25 3:53PM EDT1,250.000.250.000.45-0.70-73.68%2612350.42%
GOOGL201002P012600002020-09-25 1:41PM EDT1,260.000.500.000.55-0.50-50.00%103449.34%
GOOGL201002P012700002020-09-25 3:09PM EDT1,270.000.630.000.65-0.67-51.54%84848.00%
GOOGL201002P012800002020-09-25 2:26PM EDT1,280.001.180.000.85-0.82-41.00%56947.41%
GOOGL201002P012900002020-09-25 3:48PM EDT1,290.000.800.001.00-1.40-63.64%306846.00%
GOOGL201002P013000002020-09-25 3:55PM EDT1,300.000.980.901.25-2.32-70.30%10016345.07%
GOOGL201002P013100002020-09-25 3:42PM EDT1,310.001.370.851.55-3.05-69.00%174044.07%
GOOGL201002P013200002020-09-25 3:58PM EDT1,320.001.601.451.85-3.87-70.75%515342.71%
GOOGL201002P013300002020-09-25 3:58PM EDT1,330.002.110.002.35-3.29-60.93%7613641.92%
GOOGL201002P013400002020-09-25 3:58PM EDT1,340.002.761.353.00-5.79-67.72%9610941.21%
GOOGL201002P013500002020-09-25 3:59PM EDT1,350.003.503.404.00-4.86-58.13%28022541.05%
GOOGL201002P013550002020-09-25 3:45PM EDT1,355.004.202.404.60+4.20-85640.99%
GOOGL201002P013600002020-09-25 3:57PM EDT1,360.004.804.005.20-6.07-55.84%2721240.75%
GOOGL201002P013650002020-09-25 3:16PM EDT1,365.005.384.606.30+5.38-19541.51%
GOOGL201002P013700002020-09-25 3:55PM EDT1,370.006.105.307.10-7.30-54.48%607141.35%
GOOGL201002P013750002020-09-25 3:21PM EDT1,375.006.526.007.60+6.52-14440.40%
GOOGL201002P013800002020-09-25 3:55PM EDT1,380.008.007.208.50-7.60-48.72%4411140.14%
GOOGL201002P013850002020-09-25 3:54PM EDT1,385.008.636.009.30+8.63-31439.54%
GOOGL201002P013900002020-09-25 3:59PM EDT1,390.0010.209.4011.80-7.40-42.05%537341.75%
GOOGL201002P013950002020-09-25 3:34PM EDT1,395.0011.509.8011.60+11.50-23439.12%
GOOGL201002P013975002020-09-25 3:53PM EDT1,397.5011.6010.6012.20+11.60-4238.95%
GOOGL201002P014000002020-09-25 3:59PM EDT1,400.0012.5011.5012.60-8.80-41.31%15222738.41%
GOOGL201002P014025002020-09-25 2:54PM EDT1,402.5013.8910.5013.70+13.89-13438.95%
GOOGL201002P014050002020-09-25 3:59PM EDT1,405.0014.0013.4015.70-10.30-42.39%412840.80%
GOOGL201002P014075002020-09-25 2:54PM EDT1,407.5015.3413.1015.60+15.34-19039.37%
GOOGL201002P014100002020-09-25 3:59PM EDT1,410.0015.5013.8016.40-14.50-48.33%2222939.28%
GOOGL201002P014125002020-09-25 1:42PM EDT1,412.5018.9514.6017.10+18.95-7138.99%
GOOGL201002P014150002020-09-25 3:44PM EDT1,415.0016.4514.7017.80-12.55-43.28%256038.66%
GOOGL201002P014175002020-09-25 2:31PM EDT1,417.5020.4017.3018.80+20.40-7038.72%
GOOGL201002P014200002020-09-25 3:51PM EDT1,420.0019.0016.9019.50-16.01-45.73%19826838.30%
GOOGL201002P014225002020-09-25 3:31PM EDT1,422.5019.4018.9020.90+19.40-32238.83%
GOOGL201002P014250002020-09-25 3:47PM EDT1,425.0020.6017.0021.20-17.16-45.44%14012937.77%
GOOGL201002P014275002020-09-25 3:26PM EDT1,427.5021.3219.8022.70+21.32-8138.34%
GOOGL201002P014300002020-09-25 3:55PM EDT1,430.0023.0022.3023.50-16.64-41.98%8041837.89%
GOOGL201002P014350002020-09-25 3:43PM EDT1,435.0024.4522.8026.40-10.15-29.34%373438.62%
GOOGL201002P014375002020-09-25 2:39PM EDT1,437.5027.2923.9027.40+27.29-3138.30%
GOOGL201002P014400002020-09-25 3:29PM EDT1,440.0026.2026.7028.90-10.20-28.02%2212038.61%
GOOGL201002P014425002020-09-25 3:42PM EDT1,442.5028.2026.2029.70+28.20-3037.93%
GOOGL201002P014450002020-09-25 3:11PM EDT1,445.0028.0027.4032.00-14.20-33.65%63739.23%
GOOGL201002P014475002020-09-25 9:59AM EDT1,447.5045.8029.5033.40+45.80-2039.27%
GOOGL201002P014500002020-09-25 3:58PM EDT1,450.0032.0228.2034.70-19.85-38.27%1499839.12%
GOOGL201002P014550002020-09-25 3:47PM EDT1,455.0034.7832.5037.60-15.42-30.72%810739.10%
GOOGL201002P014600002020-09-25 3:34PM EDT1,460.0038.4036.9042.60-19.76-33.98%155041.83%
GOOGL201002P014650002020-09-25 3:50PM EDT1,465.0040.4038.3042.30-8.10-16.70%91636.90%
GOOGL201002P014700002020-09-25 3:33PM EDT1,470.0043.1041.4048.80-17.47-28.84%84441.54%
GOOGL201002P014750002020-09-25 9:39AM EDT1,475.0071.0044.7051.90+11.62+19.57%26141.11%
GOOGL201002P014800002020-09-25 2:57PM EDT1,480.0052.6648.2055.70-21.44-28.93%228241.57%
GOOGL201002P014850002020-09-25 1:37PM EDT1,485.0063.1350.2058.70-11.67-15.60%112640.61%
GOOGL201002P014900002020-09-25 11:21AM EDT1,490.0071.2055.7063.10-2.34-3.18%21741.72%
GOOGL201002P014950002020-09-25 3:08PM EDT1,495.0060.6060.7067.00-22.59-27.15%142341.89%
GOOGL201002P015000002020-09-25 3:57PM EDT1,500.0066.0564.9071.10-21.56-24.61%1311642.26%
GOOGL201002P015050002020-09-25 2:19PM EDT1,505.0072.2866.2075.20-14.92-17.11%105042.49%
GOOGL201002P015100002020-09-25 2:46PM EDT1,510.0077.5170.2078.40-16.56-17.60%1419340.80%
GOOGL201002P015150002020-09-25 2:46PM EDT1,515.0081.9874.7083.80-16.36-16.64%114543.34%
GOOGL201002P015200002020-09-25 3:59PM EDT1,520.0083.9079.0088.30-10.35-10.98%23944.01%
GOOGL201002P015250002020-09-24 1:19PM EDT1,525.00101.0583.8092.800.00-104244.59%
GOOGL201002P015300002020-09-25 12:36PM EDT1,530.00107.1087.8096.60-9.85-8.42%16743.43%
GOOGL201002P015350002020-09-23 12:14PM EDT1,535.00110.2795.70102.100.00-103146.19%
GOOGL201002P015400002020-09-25 11:07AM EDT1,540.00121.7698.00106.40+5.16+4.43%26246.01%
GOOGL201002P015450002020-09-24 3:20PM EDT1,545.00130.50101.50111.100.00-105746.74%
GOOGL201002P015500002020-09-25 3:48PM EDT1,550.00110.23106.50116.50-21.97-16.62%710449.27%
GOOGL201002P015550002020-09-22 10:23AM EDT1,555.00113.26114.80122.000.00-102352.06%
GOOGL201002P015600002020-09-25 3:37PM EDT1,560.00119.70116.50126.50+4.70+4.09%12652.21%
GOOGL201002P015650002020-09-21 12:18PM EDT1,565.00147.64121.00131.000.00-121852.26%
GOOGL201002P015700002020-09-25 9:44AM EDT1,570.00157.60126.00136.00+13.60+9.44%21153.67%
GOOGL201002P015750002020-09-21 1:21PM EDT1,575.00147.07131.00141.000.00-21055.07%
GOOGL201002P015800002020-09-11 3:38PM EDT1,580.0086.06136.00146.000.00-11656.45%
GOOGL201002P015850002020-09-25 9:53AM EDT1,585.00172.58143.80151.50+28.05+19.41%11759.30%
GOOGL201002P015900002020-09-04 2:39PM EDT1,590.0088.74146.00155.500.00-1357.61%
GOOGL201002P015950002020-09-08 10:10AM EDT1,595.0077.62150.50160.500.00-2758.93%
GOOGL201002P016000002020-09-25 1:45PM EDT1,600.00166.00155.50165.50-24.00-12.63%12560.24%
GOOGL201002P016050002020-09-22 11:14AM EDT1,605.00168.49160.50170.500.00-2261.55%
GOOGL201002P016100002020-09-09 11:59AM EDT1,610.0092.40166.90175.500.00-101162.84%
GOOGL201002P016150002020-09-25 9:41AM EDT1,615.00201.90170.50180.50+23.50+13.17%108064.12%
GOOGL201002P016200002020-09-25 9:41AM EDT1,620.00206.90175.50185.50+10.53+5.36%106965.39%
GOOGL201002P016250002020-09-21 9:39AM EDT1,625.00201.37180.50190.500.00-1266.66%
GOOGL201002P016300002020-09-08 11:37AM EDT1,630.00150.00188.30196.000.00-2851.93%
GOOGL201002P016350002020-09-09 10:17AM EDT1,635.00124.50190.50200.500.00-1269.15%
GOOGL201002P016400002020-09-23 3:29PM EDT1,640.00229.15195.50205.500.00-1870.39%
GOOGL201002P016500002020-09-23 3:29PM EDT1,650.00239.80205.50215.500.00-1572.83%
GOOGL201002P016550002020-09-04 9:34AM EDT1,655.0097.71210.50220.500.00-5674.04%
GOOGL201002P016600002020-09-04 9:34AM EDT1,660.00100.49215.50225.500.00-5675.24%
GOOGL201002P016650002020-09-04 3:10PM EDT1,665.00126.80220.50230.500.00-1276.43%
GOOGL201002P016700002020-09-22 1:18PM EDT1,670.00223.24225.50235.500.00-101277.62%
GOOGL201002P016900002020-09-10 10:19AM EDT1,690.00131.62245.50255.500.00--182.28%
GOOGL201002P017000002020-09-03 11:21AM EDT1,700.00105.00255.50265.500.00--584.57%
GOOGL201002P017100002020-09-21 11:27AM EDT1,710.00298.50265.50275.50+298.50--1086.83%
GOOGL201002P017500002020-09-03 9:41AM EDT1,750.00105.10305.50315.500.00--195.62%
GOOGL201002P018300002020-09-21 1:38PM EDT1,830.00396.41385.50395.50+396.41--0112.13%
GOOGL201002P021200002020-09-24 3:54PM EDT2,120.00700.40675.50685.50+700.40--1163.23%
GOOGL201002P022900002020-09-21 10:04AM EDT2,290.00872.80845.50855.50+872.80--0188.59%
GOOGL201002P023500002020-09-23 3:46PM EDT2,350.00937.30905.50915.50+937.30--1196.91%