U.S. markets close in 1 hour 48 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,716.36-5.52 (-0.20%)
A partir del 2:11p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL210730C014400002021-07-27 12:33PM EDT1,440.001,182.001,276.601,278.800.00-11354.93%
GOOGL210730C014500002021-07-27 10:51AM EDT1,450.001,268.501,264.801,266.10+76.00+6.37%110.00%
GOOGL210730C014600002021-07-27 3:01PM EDT1,460.001,174.101,254.001,256.200.00-470.00%
GOOGL210730C015600002021-07-27 2:48PM EDT1,560.001,067.401,156.401,159.700.00-22322.95%
GOOGL210730C017000002021-07-20 3:25PM EDT1,700.00835.911,014.301,016.500.00-22212.50%
GOOGL210730C017100002021-07-20 3:54PM EDT1,710.00822.001,005.601,008.200.00-11239.45%
GOOGL210730C017200002021-07-20 2:48PM EDT1,720.00813.80996.30999.500.00-11267.80%
GOOGL210730C017500002021-07-27 10:31AM EDT1,750.00916.00961.60968.300.00-55266.70%
GOOGL210730C017700002021-07-22 10:18AM EDT1,770.00795.19946.60948.900.00--1249.32%
GOOGL210730C018000002021-07-27 12:39PM EDT1,800.00822.60914.90920.100.00-14234.57%
GOOGL210730C018500002021-07-22 9:46AM EDT1,850.00710.00861.70866.500.00-10176.56%
GOOGL210730C019000002021-07-23 9:31AM EDT1,900.00697.60814.30818.200.00-11220.17%
GOOGL210730C019100002021-07-26 9:31AM EDT1,910.00746.00801.60806.500.00--1162.89%
GOOGL210730C019300002021-07-23 9:30AM EDT1,930.00670.50782.30786.100.00-260.00%
GOOGL210730C019400002021-07-28 11:58AM EDT1,940.00798.50776.60780.400.00-15213.28%
GOOGL210730C019500002021-07-27 12:05PM EDT1,950.00680.30760.60768.300.00-22207.47%
GOOGL210730C019700002021-07-23 9:40AM EDT1,970.00630.40746.40749.800.00-33198.75%
GOOGL210730C019800002021-07-19 9:33AM EDT1,980.00519.40735.90741.100.00--1201.86%
GOOGL210730C020000002021-07-28 11:09AM EDT2,000.00755.50714.40719.300.00-111162.55%
GOOGL210730C020100002021-07-28 11:58AM EDT2,010.00728.50702.30706.100.00-120.00%
GOOGL210730C020200002021-07-28 2:54PM EDT2,020.00701.60691.80696.100.00-210.00%
GOOGL210730C020400002021-07-28 11:58AM EDT2,040.00698.50671.70677.400.00-12167.53%
GOOGL210730C020500002021-07-28 2:28PM EDT2,050.00677.80666.50670.100.00-23179.69%
GOOGL210730C020600002021-07-01 3:03PM EDT2,060.00393.00654.30658.500.00--2117.19%
GOOGL210730C020800002021-07-26 2:18PM EDT2,080.00586.40632.20636.500.00--1126.17%
GOOGL210730C020900002021-07-28 10:30AM EDT2,090.00666.10624.40628.500.00-23119.14%
GOOGL210730C021000002021-07-28 11:12AM EDT2,100.00654.00614.40616.500.00-222122.07%
GOOGL210730C021100002021-07-26 2:18PM EDT2,110.00556.40605.60610.200.00--1158.11%
GOOGL210730C021200002021-07-23 12:48PM EDT2,120.00530.40591.30600.200.00-11179.44%
GOOGL210730C021300002021-07-27 9:30AM EDT2,130.00556.00583.80587.400.00-44144.92%
GOOGL210730C021500002021-07-29 1:48PM EDT2,150.00565.76564.90568.20-16.54-2.84%3127115.14%
GOOGL210730C021900002021-07-28 11:40AM EDT2,190.00550.10526.30528.200.00-23127.54%
GOOGL210730C022000002021-07-27 3:46PM EDT2,200.00431.71516.50518.900.00-1712132.35%
GOOGL210730C022200002021-07-28 12:11PM EDT2,220.00523.60496.40498.300.00-13122.12%
GOOGL210730C022400002021-07-28 10:30AM EDT2,240.00514.00476.60479.100.00-23124.34%
GOOGL210730C022500002021-07-27 10:47AM EDT2,250.00400.10461.40466.500.00-1491.70%
GOOGL210730C022600002021-07-28 12:11PM EDT2,260.00483.60454.80458.300.00-1192.58%
GOOGL210730C022700002021-07-28 12:11PM EDT2,270.00473.60446.60449.000.00-12116.28%
GOOGL210730C022800002021-07-19 2:41PM EDT2,280.00210.84433.80438.300.00-17119.18%
GOOGL210730C022900002021-07-28 12:11PM EDT2,290.00453.60426.30428.300.00-23104.74%
GOOGL210730C023000002021-07-29 11:46AM EDT2,300.00430.00416.50418.80+4.20+0.99%130107.13%
GOOGL210730C023100002021-07-28 12:11PM EDT2,310.00433.60403.80406.100.00-120.00%
GOOGL210730C023200002021-07-28 12:11PM EDT2,320.00423.60393.40396.500.00-1278.03%
GOOGL210730C023300002021-07-26 9:31AM EDT2,330.00325.50386.20388.800.00-1398.10%
GOOGL210730C023400002021-07-28 12:11PM EDT2,340.00403.60372.80378.300.00-26103.94%
GOOGL210730C023450002021-07-28 1:02PM EDT2,345.00384.70369.80373.300.00-1275.59%
GOOGL210730C023500002021-07-29 10:30AM EDT2,350.00375.10363.90366.90-0.80-0.21%11884.23%
GOOGL210730C023550002021-07-28 12:11PM EDT2,355.00388.60360.40363.400.00-1483.15%
GOOGL210730C023600002021-07-26 9:31AM EDT2,360.00295.83351.60356.500.00-1070.31%
GOOGL210730C023700002021-07-27 9:30AM EDT2,370.00321.30342.90351.200.00-1182.52%
GOOGL210730C023750002021-07-28 11:40AM EDT2,375.00365.20341.40344.700.00-1392.97%
GOOGL210730C023800002021-07-27 11:35AM EDT2,380.00248.30336.40340.000.00-2993.03%
GOOGL210730C023825002021-07-27 3:01PM EDT2,382.50365.40330.20336.400.00-2397.71%
GOOGL210730C023850002021-07-27 3:01PM EDT2,385.00250.60331.40334.800.00-1290.94%
GOOGL210730C023900002021-07-27 3:23PM EDT2,390.00243.67323.20327.100.00-9778.81%
GOOGL210730C023950002021-07-28 12:11PM EDT2,395.00348.60319.30322.000.00-2276.17%
GOOGL210730C023975002021-07-28 9:42AM EDT2,397.50320.90318.70320.900.00-1679.81%
GOOGL210730C024000002021-07-29 1:32PM EDT2,400.00312.00312.20316.60-38.80-11.06%277666.46%
GOOGL210730C024025002021-07-28 9:33AM EDT2,402.50345.40310.50316.300.00-2391.82%
GOOGL210730C024050002021-07-27 10:10AM EDT2,405.00338.60311.50313.300.00-12179.25%
GOOGL210730C024075002021-07-22 11:59AM EDT2,407.50163.55304.70309.100.00-3564.94%
GOOGL210730C024100002021-07-29 12:26PM EDT2,410.00311.82304.70307.00-9.36-2.91%13672.85%
GOOGL210730C024125002021-07-22 10:52AM EDT2,412.50162.46301.70308.900.00-12481.54%
GOOGL210730C024150002021-07-29 12:26PM EDT2,415.00306.82300.90303.50+88.19+40.34%11174.54%
GOOGL210730C024175002021-07-22 9:35AM EDT2,417.50148.96294.60299.600.00-11172.66%
GOOGL210730C024200002021-07-28 1:15PM EDT2,420.00303.50296.10298.300.00-42173.41%
GOOGL210730C024225002021-07-28 12:11PM EDT2,422.50321.10294.10296.900.00-1280.84%
GOOGL210730C024250002021-07-23 2:21PM EDT2,425.00318.60291.70294.200.00-11879.81%
GOOGL210730C024275002021-07-19 11:28AM EDT2,427.5099.30288.80292.800.00-1281.93%
GOOGL210730C024300002021-07-28 2:39PM EDT2,430.00293.80282.60286.200.00-261010.00%
GOOGL210730C024325002021-07-28 3:29PM EDT2,432.50292.20283.90287.100.00-21078.38%
GOOGL210730C024350002021-07-29 11:01AM EDT2,435.00294.00279.10281.30-14.70-4.76%1300.00%
GOOGL210730C024375002021-07-23 9:31AM EDT2,437.50171.36276.70279.600.00-11668.19%
GOOGL210730C024400002021-07-27 3:58PM EDT2,440.00306.00274.00277.000.00-23566.26%
GOOGL210730C024425002021-07-20 10:45AM EDT2,442.50300.90270.50276.500.00-1282.69%
GOOGL210730C024450002021-07-27 12:39PM EDT2,445.00180.20268.00273.900.00-22481.45%
GOOGL210730C024475002021-07-02 9:33AM EDT2,447.5077.70263.00269.500.00-1264.60%
GOOGL210730C024500002021-07-29 1:35PM EDT2,450.00265.06264.20266.40-10.94-3.96%1721147.07%
GOOGL210730C024550002021-07-28 10:54AM EDT2,455.00280.00256.80261.300.00-16940.00%
GOOGL210730C024575002021-07-23 12:40PM EDT2,457.50191.20258.70261.000.00-2266.55%
GOOGL210730C024600002021-07-29 10:41AM EDT2,460.00271.44256.60259.10-4.56-1.65%26970.47%
GOOGL210730C024625002021-07-21 9:57AM EDT2,462.5099.46253.00255.000.00-1850.78%
GOOGL210730C024650002021-07-28 12:11PM EDT2,465.00276.85248.80252.100.00-31562.04%
GOOGL210730C024675002021-07-20 3:26PM EDT2,467.5097.70245.90251.000.00-2273.19%
GOOGL210730C024700002021-07-29 9:30AM EDT2,470.00253.29245.00251.20-20.41-7.46%22669.90%
GOOGL210730C024750002021-07-28 12:42PM EDT2,475.00253.98238.00241.400.00-32042.77%
GOOGL210730C024800002021-07-28 12:37PM EDT2,480.00243.32234.00237.10-10.68-4.20%19458.69%
GOOGL210730C024850002021-07-28 12:45PM EDT2,485.00242.00229.10231.400.00-81541.02%
GOOGL210730C024900002021-07-28 2:02PM EDT2,490.00250.00223.00229.000.00-94970.25%
GOOGL210730C024950002021-07-28 12:05PM EDT2,495.00248.70221.40222.500.00-72853.54%
GOOGL210730C025000002021-07-29 10:38AM EDT2,500.00222.50216.50218.60-4.50-1.98%926158.45%
GOOGL210730C025050002021-07-29 11:28AM EDT2,505.00217.60208.30212.30-13.02-5.65%210855.10%
GOOGL210730C025100002021-07-29 11:28AM EDT2,510.00218.73203.70207.20+8.56+4.07%25553.00%
GOOGL210730C025150002021-07-28 12:37PM EDT2,515.00220.69201.50203.600.00-21754.90%
GOOGL210730C025200002021-07-29 11:55AM EDT2,520.00197.13192.30196.50-44.87-18.54%1014139.94%
GOOGL210730C025250002021-07-28 12:11PM EDT2,525.00194.67191.60193.70-24.13-11.03%24353.26%
GOOGL210730C025300002021-07-29 11:55AM EDT2,530.00187.18184.00186.50-6.24-3.23%119238.09%
GOOGL210730C025350002021-07-28 3:42PM EDT2,535.00190.20181.30185.300.00-174854.85%
GOOGL210730C025400002021-07-29 10:11AM EDT2,540.00180.15172.40176.50-7.83-4.17%133836.18%
GOOGL210730C025450002021-07-29 1:26PM EDT2,545.00167.94169.30174.30-13.16-7.27%11,27557.01%
GOOGL210730C025500002021-07-29 12:56PM EDT2,550.00164.60164.30166.60-19.00-10.35%311,45436.62%
GOOGL210730C025550002021-07-28 12:42PM EDT2,555.00174.00158.00164.100.00-75853.46%
GOOGL210730C025600002021-07-29 12:04PM EDT2,560.00159.40156.30158.70-7.48-4.48%147750.37%
GOOGL210730C025650002021-07-28 3:42PM EDT2,565.00161.00149.40151.900.00-174737.70%
GOOGL210730C025700002021-07-28 12:42PM EDT2,570.00146.42145.60147.70-11.28-7.15%119642.68%
GOOGL210730C025750002021-07-28 12:42PM EDT2,575.00152.70138.90141.500.00-1614629.54%
GOOGL210730C025800002021-07-28 3:53PM EDT2,580.00143.88135.30137.500.00-7915439.01%
GOOGL210730C025850002021-07-28 3:30PM EDT2,585.00141.20129.60133.600.00-61043.31%
GOOGL210730C025900002021-07-29 10:30AM EDT2,590.00135.72123.90126.60-0.98-0.72%218028.61%
GOOGL210730C025950002021-07-29 9:30AM EDT2,595.00127.40117.20122.80-19.65-13.36%14137.02%
GOOGL210730C026000002021-07-29 1:27PM EDT2,600.00113.22114.10116.70-13.58-10.71%48982327.93%
GOOGL210730C026050002021-07-28 1:47PM EDT2,605.00115.13109.20112.80-12.99-10.14%111634.50%
GOOGL210730C026100002021-07-29 1:41PM EDT2,610.00103.50106.60107.70-10.54-9.24%2013832.74%
GOOGL210730C026150002021-07-29 10:25AM EDT2,615.00108.60101.40103.70-0.50-0.46%36135.60%
GOOGL210730C026200002021-07-29 1:26PM EDT2,620.0093.2196.7097.80-24.76-20.99%1016330.67%
GOOGL210730C026250002021-07-29 1:23PM EDT2,625.0089.1988.7092.00-19.10-17.64%89325.10%
GOOGL210730C026300002021-07-29 1:32PM EDT2,630.0083.3184.9089.00-10.94-11.61%3929032.40%
GOOGL210730C026350002021-07-29 1:21PM EDT2,635.0079.5081.7083.80-11.50-12.64%212730.35%
GOOGL210730C026400002021-07-29 1:53PM EDT2,640.0076.4275.2078.70-9.65-11.21%6452928.61%
GOOGL210730C026450002021-07-29 10:16AM EDT2,645.0083.9771.8073.80+2.97+3.67%2414927.48%
GOOGL210730C026500002021-07-29 1:50PM EDT2,650.0067.0065.2067.60-8.14-10.83%7971322.05%
GOOGL210730C026550002021-07-29 1:18PM EDT2,655.0059.8060.9063.80-9.80-14.08%328024.57%
GOOGL210730C026600002021-07-29 1:34PM EDT2,660.0053.4054.9057.20-17.70-24.89%7028317.79%
GOOGL210730C026650002021-07-29 12:05PM EDT2,665.0056.0049.6052.40-6.40-10.26%8412317.33%
GOOGL210730C026700002021-07-29 1:08PM EDT2,670.0047.2246.9049.60-9.58-16.87%3915221.92%
GOOGL210730C026750002021-07-29 12:00PM EDT2,675.0043.0042.5044.80-9.00-17.31%3210720.71%
GOOGL210730C026800002021-07-29 12:58PM EDT2,680.0035.6337.5040.60-15.37-30.14%4624220.57%
GOOGL210730C026850002021-07-29 12:58PM EDT2,685.0030.9831.3033.40-11.72-27.45%10513514.45%
GOOGL210730C026900002021-07-29 1:45PM EDT2,690.0027.9128.0029.90-8.79-23.95%20822815.73%
GOOGL210730C026950002021-07-29 12:55PM EDT2,695.0022.7222.0024.30-12.13-34.81%2110912.86%
GOOGL210730C027000002021-07-29 1:56PM EDT2,700.0020.5519.7020.90-10.99-34.84%36286713.51%
GOOGL210730C027100002021-07-29 1:56PM EDT2,710.0013.6012.6012.70-11.40-45.60%32519011.44%
GOOGL210730C027200002021-07-29 1:56PM EDT2,720.008.508.008.80-10.00-54.05%1,36526513.11%
GOOGL210730C027300002021-07-29 1:56PM EDT2,730.005.054.305.00-9.26-64.71%1,88652412.97%
GOOGL210730C027400002021-07-29 1:56PM EDT2,740.003.103.003.20-7.43-70.56%1,46552014.02%
GOOGL210730C027500002021-07-29 1:57PM EDT2,750.001.951.802.10-6.55-77.06%3,7671,39815.12%
GOOGL210730C027600002021-07-29 1:56PM EDT2,760.001.501.301.60-5.00-76.92%1,33492116.77%
GOOGL210730C027700002021-07-29 1:54PM EDT2,770.001.100.951.15-3.50-76.09%2,51346417.99%
GOOGL210730C027800002021-07-29 1:55PM EDT2,780.000.950.700.95-2.71-74.04%49750219.67%
GOOGL210730C027900002021-07-29 1:55PM EDT2,790.000.650.550.65-2.45-79.03%86242320.47%
GOOGL210730C028000002021-07-29 1:57PM EDT2,800.000.560.500.60-1.84-76.67%2,9823,86122.35%
GOOGL210730C028100002021-07-29 1:40PM EDT2,810.000.420.400.55-1.58-79.00%37385624.13%
GOOGL210730C028200002021-07-29 1:52PM EDT2,820.000.370.300.50-1.15-75.66%4011,32925.81%
GOOGL210730C028300002021-07-29 1:43PM EDT2,830.000.300.200.45-0.90-75.00%2881,19427.39%
GOOGL210730C028400002021-07-29 1:43PM EDT2,840.000.300.300.35-0.83-73.45%11024128.28%
GOOGL210730C028500002021-07-29 1:55PM EDT2,850.000.200.100.35-0.80-80.00%61791630.18%
GOOGL210730C028600002021-07-29 1:43PM EDT2,860.000.100.100.45-0.80-88.89%6825533.23%
GOOGL210730C028700002021-07-29 10:36AM EDT2,870.000.050.000.45-0.80-94.12%1316235.13%
GOOGL210730C028800002021-07-29 11:59AM EDT2,880.000.200.100.40-0.50-71.43%2313836.40%
GOOGL210730C028900002021-07-29 12:53PM EDT2,890.000.200.100.30-0.30-60.00%1911736.79%
GOOGL210730C029000002021-07-29 1:30PM EDT2,900.000.150.100.25-0.35-70.00%24395237.67%
GOOGL210730C029100002021-07-29 1:41PM EDT2,910.000.200.050.25-0.30-60.00%1117239.40%
GOOGL210730C029200002021-07-29 1:30PM EDT2,920.000.150.050.45-0.25-62.50%2410644.36%
GOOGL210730C029300002021-07-29 12:53PM EDT2,930.000.150.100.45-0.24-61.54%347946.14%
GOOGL210730C029400002021-07-29 1:51PM EDT2,940.000.120.050.15-0.21-63.64%4621841.90%
GOOGL210730C029500002021-07-28 3:50PM EDT2,950.000.150.000.15-0.17-53.12%1122743.51%
GOOGL210730C029600002021-07-29 11:59AM EDT2,960.000.150.000.45-0.20-57.14%54951.44%
GOOGL210730C029700002021-07-28 3:23PM EDT2,970.000.250.100.25-0.25-50.00%15649.41%
GOOGL210730C029800002021-07-29 1:16PM EDT2,980.000.050.000.45-0.20-80.00%1028850.44%
GOOGL210730C029900002021-07-28 3:35PM EDT2,990.000.220.000.150.00-545649.71%
GOOGL210730C030000002021-07-29 1:34PM EDT3,000.000.050.000.05-0.10-66.67%11780746.09%
GOOGL210730C030200002021-07-29 1:31PM EDT3,020.000.070.000.40-0.18-72.00%18356.01%
GOOGL210730C030400002021-07-28 12:29PM EDT3,040.000.010.000.40-0.14-93.33%12859.08%
GOOGL210730C030600002021-07-29 11:44AM EDT3,060.000.100.000.40-0.08-44.44%16162.11%
GOOGL210730C030800002021-07-29 12:09PM EDT3,080.000.130.000.05-0.02-13.33%1711653.91%
GOOGL210730C031000002021-07-29 12:09PM EDT3,100.000.050.000.05-0.10-66.67%1931056.25%
GOOGL210730C031200002021-07-29 9:57AM EDT3,120.000.050.000.05-0.10-66.67%35858.98%
GOOGL210730C031400002021-07-28 12:49PM EDT3,140.000.050.000.050.00-72461.33%
GOOGL210730C031600002021-07-29 9:49AM EDT3,160.000.050.000.05-0.10-66.67%182063.67%
GOOGL210730C031800002021-07-28 12:57PM EDT3,180.000.050.000.050.00-611266.02%
GOOGL210730C032000002021-07-29 10:26AM EDT3,200.000.030.000.05+0.01+50.00%112468.75%
GOOGL210730C032200002021-07-29 10:33AM EDT3,220.000.050.000.05-0.79-94.05%22671.09%
GOOGL210730C032400002021-07-27 12:00PM EDT3,240.000.100.000.05-0.15-60.00%11273.44%
GOOGL210730C032600002021-07-27 3:47PM EDT3,260.000.050.000.050.00-12775.78%
GOOGL210730C032800002021-07-27 11:59AM EDT3,280.000.300.000.050.00-4678.13%
GOOGL210730C033000002021-07-29 12:09PM EDT3,300.000.010.000.05-0.04-80.00%112180.47%
GOOGL210730C033200002021-07-27 3:44PM EDT3,320.000.360.000.050.00-282182.81%
GOOGL210730C033400002021-07-27 3:55PM EDT3,340.000.660.000.050.00-182684.77%
GOOGL210730C033600002021-07-28 1:07PM EDT3,360.000.050.000.050.00-42487.11%
GOOGL210730C033800002021-07-28 10:58AM EDT3,380.000.050.000.050.00-13489.45%
GOOGL210730C034000002021-07-28 11:38AM EDT3,400.000.030.000.05-0.02-40.00%1015691.41%
Ponepor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL210730P014400002021-06-30 2:34PM EDT1,440.000.250.000.050.00-174248.44%
GOOGL210730P014500002021-06-18 11:48AM EDT1,450.002.170.000.350.00-237117285.16%
GOOGL210730P014600002021-06-30 2:34PM EDT1,460.000.250.000.800.00-2229304.88%
GOOGL210730P014700002021-06-30 2:34PM EDT1,470.000.250.000.800.00-14301.76%
GOOGL210730P014800002021-06-18 11:51AM EDT1,480.001.600.000.350.00-6633276.56%
GOOGL210730P014900002021-07-27 2:28PM EDT1,490.000.050.000.050.00-110235.16%
GOOGL210730P015000002021-07-27 2:12PM EDT1,500.000.050.000.050.00-1313232.81%
GOOGL210730P015100002021-07-27 2:07PM EDT1,510.000.050.000.050.00-12229.69%
GOOGL210730P015200002021-07-27 2:07PM EDT1,520.000.050.000.050.00-11228.13%
GOOGL210730P015300002021-07-27 2:47PM EDT1,530.000.050.000.800.00-37283.40%
GOOGL210730P015400002021-07-27 2:46PM EDT1,540.000.050.000.050.00-410223.44%
GOOGL210730P015500002021-07-27 2:06PM EDT1,550.000.050.000.050.00-385220.31%
GOOGL210730P015600002021-07-27 2:06PM EDT1,560.000.050.000.050.00-3314217.97%
GOOGL210730P015700002021-07-27 2:06PM EDT1,570.000.050.000.050.00-492215.63%
GOOGL210730P015800002021-07-27 2:06PM EDT1,580.000.050.000.050.00-340213.28%
GOOGL210730P015900002021-07-27 3:42PM EDT1,590.000.050.000.050.00-5213210.94%
GOOGL210730P016000002021-07-27 2:06PM EDT1,600.000.050.000.050.00-4158208.59%
GOOGL210730P016100002021-07-27 2:06PM EDT1,610.000.050.000.050.00-38206.25%
GOOGL210730P016200002021-07-27 2:06PM EDT1,620.000.050.000.050.00-34203.91%
GOOGL210730P016300002021-07-27 2:46PM EDT1,630.000.050.000.050.00-56201.56%
GOOGL210730P016400002021-07-28 10:14AM EDT1,640.000.050.000.050.00-16199.22%
GOOGL210730P016500002021-07-27 2:28PM EDT1,650.000.050.000.050.00-2931196.88%
GOOGL210730P016600002021-07-27 2:28PM EDT1,660.000.050.000.050.00-34195.31%
GOOGL210730P016700002021-07-27 2:28PM EDT1,670.000.050.000.050.00-35192.19%
GOOGL210730P016900002021-07-27 2:28PM EDT1,690.000.050.000.800.00-26237.60%
GOOGL210730P017000002021-07-15 9:52AM EDT1,700.000.100.000.800.00-18234.86%
GOOGL210730P017100002021-07-28 10:06AM EDT1,710.000.050.000.800.00-13232.13%
GOOGL210730P017200002021-07-27 2:19PM EDT1,720.000.100.000.800.00-38229.49%
GOOGL210730P017500002021-06-28 10:12AM EDT1,750.001.000.000.650.00-12216.80%
GOOGL210730P017700002021-06-18 1:26PM EDT1,770.003.150.000.450.00-43204.30%
GOOGL210730P017800002021-06-24 12:02PM EDT1,780.001.900.004.300.00-1045261.13%
GOOGL210730P017900002021-07-22 3:04PM EDT1,790.000.050.000.800.00-101111210.94%
GOOGL210730P018000002021-07-20 11:01AM EDT1,800.000.050.000.800.00-173208.40%
GOOGL210730P018100002021-07-08 10:54AM EDT1,810.001.100.050.800.00-184207.13%
GOOGL210730P018200002021-07-13 1:13PM EDT1,820.000.230.000.800.00-142203.22%
GOOGL210730P018300002021-06-18 11:48AM EDT1,830.007.600.000.500.00-3223191.41%
GOOGL210730P018400002021-06-18 12:10PM EDT1,840.004.520.000.500.00-5627188.96%
GOOGL210730P018500002021-07-27 12:53PM EDT1,850.000.070.000.800.00-238195.61%
GOOGL210730P018600002021-07-13 10:26AM EDT1,860.000.250.000.800.00-135193.07%
GOOGL210730P018700002021-06-18 3:11PM EDT1,870.004.750.000.550.00-1016183.40%
GOOGL210730P018800002021-06-16 12:41PM EDT1,880.007.400.000.600.00-4020182.62%
GOOGL210730P018900002021-06-23 3:23PM EDT1,890.002.950.004.300.00-142227.98%
GOOGL210730P019000002021-07-27 2:12PM EDT1,900.000.100.000.500.00-29174.61%
GOOGL210730P019100002021-06-23 3:23PM EDT1,910.003.200.004.300.00-15222.12%
GOOGL210730P019200002021-07-27 1:34PM EDT1,920.000.590.000.800.00-44178.22%
GOOGL210730P019300002021-07-02 11:15AM EDT1,930.001.960.000.800.00-154175.78%
GOOGL210730P019400002021-07-27 3:29PM EDT1,940.000.750.000.800.00-43173.34%
GOOGL210730P019500002021-07-02 2:23PM EDT1,950.001.510.000.800.00-56170.95%
GOOGL210730P019600002021-07-26 10:22AM EDT1,960.000.050.000.800.00-575168.55%
GOOGL210730P019700002021-07-20 10:53AM EDT1,970.000.500.000.800.00-168166.11%
GOOGL210730P019800002021-07-26 9:30AM EDT1,980.000.400.000.800.00--1163.77%
GOOGL210730P019900002021-07-28 12:35PM EDT1,990.000.330.000.800.00-711161.43%
GOOGL210730P020000002021-07-28 11:45AM EDT2,000.000.300.000.050.00-786124.22%
GOOGL210730P020100002021-07-26 9:30AM EDT2,010.000.450.000.800.00-125156.64%
GOOGL210730P020200002021-07-28 12:35PM EDT2,020.000.330.000.800.00-714154.30%
GOOGL210730P020300002021-07-28 10:37AM EDT2,030.000.240.000.150.00-48129.49%
GOOGL210730P020400002021-07-27 3:34PM EDT2,040.000.070.000.800.00-85149.66%
GOOGL210730P020500002021-07-27 3:34PM EDT2,050.000.070.000.800.00-820147.36%
GOOGL210730P020600002021-07-27 3:34PM EDT2,060.000.090.000.800.00-813145.02%
GOOGL210730P020700002021-07-27 3:10PM EDT2,070.000.310.000.800.00-515142.72%
GOOGL210730P020800002021-07-27 1:08PM EDT2,080.000.070.000.800.00-131140.43%
GOOGL210730P020900002021-07-27 1:06PM EDT2,090.000.070.000.550.00-541132.72%
GOOGL210730P021000002021-07-27 3:40PM EDT2,100.000.380.000.550.00-357130.57%
GOOGL210730P021100002021-07-23 2:50PM EDT2,110.000.350.000.800.00-121133.59%
GOOGL210730P021200002021-07-27 2:17PM EDT2,120.000.200.000.100.00-450107.81%
GOOGL210730P021300002021-07-22 12:17PM EDT2,130.000.900.000.800.00-233129.10%
GOOGL210730P021400002021-07-27 3:29PM EDT2,140.001.510.000.800.00-319126.86%
GOOGL210730P021500002021-07-29 1:12PM EDT2,150.000.050.000.80-0.10-66.67%831124.61%
GOOGL210730P021600002021-07-27 2:41PM EDT2,160.000.220.000.800.00-420122.36%
GOOGL210730P021700002021-07-23 12:35PM EDT2,170.000.310.000.800.00-425120.12%
GOOGL210730P021800002021-07-26 2:35PM EDT2,180.000.260.000.800.00-578117.92%
GOOGL210730P021900002021-07-27 2:14PM EDT2,190.000.370.000.800.00-20170115.72%
GOOGL210730P022000002021-07-28 11:45AM EDT2,200.000.340.000.050.00-820587.89%
GOOGL210730P022100002021-07-26 3:20PM EDT2,210.000.120.000.800.00-6152111.33%
GOOGL210730P022200002021-07-26 3:04PM EDT2,220.000.050.000.800.00-1133109.13%
GOOGL210730P022300002021-07-28 10:37AM EDT2,230.000.530.000.800.00-251106.93%
GOOGL210730P022400002021-07-27 3:56PM EDT2,240.001.110.000.650.00-1648102.34%
GOOGL210730P022500002021-07-27 3:56PM EDT2,250.000.190.000.25+0.14+280.00%912490.82%
GOOGL210730P022600002021-07-27 3:52PM EDT2,260.000.510.000.650.00-12311298.10%
GOOGL210730P022700002021-07-27 3:10PM EDT2,270.000.050.000.55-0.61-92.42%114994.24%
GOOGL210730P022800002021-07-27 3:44PM EDT2,280.000.270.000.850.00-57196.83%
GOOGL210730P022900002021-07-28 12:40PM EDT2,290.000.040.000.850.00-311694.68%
GOOGL210730P023000002021-07-29 1:27PM EDT2,300.000.020.000.15-0.03-60.00%519577.34%
GOOGL210730P023100002021-07-28 9:36AM EDT2,310.000.050.000.550.00-95485.94%
GOOGL210730P023200002021-07-28 3:39PM EDT2,320.000.300.000.200.00-213175.59%
GOOGL210730P023300002021-07-28 9:30AM EDT2,330.000.050.000.550.00-16381.84%
GOOGL210730P023400002021-07-29 1:26PM EDT2,340.000.050.000.55-0.44-89.80%18179.79%
GOOGL210730P023450002021-07-26 10:42AM EDT2,345.000.150.000.550.00-59278.71%
GOOGL210730P023500002021-07-29 12:38PM EDT2,350.000.010.000.55-0.04-80.00%7534577.73%
GOOGL210730P023550002021-07-29 12:04PM EDT2,355.000.040.000.40-0.02-33.33%113174.02%
GOOGL210730P023600002021-07-29 11:46AM EDT2,360.000.050.000.10-0.04-44.44%67663.87%
GOOGL210730P023650002021-07-29 10:37AM EDT2,365.000.050.000.10-0.04-44.44%23162.89%
GOOGL210730P023700002021-07-29 11:56AM EDT2,370.000.030.000.05-0.32-91.43%33958.59%
GOOGL210730P023750002021-07-29 11:56AM EDT2,375.000.080.000.05-0.02-20.00%1715057.81%
GOOGL210730P023800002021-07-29 1:27PM EDT2,380.000.100.000.10-0.11-52.38%816460.35%
GOOGL210730P023825002021-07-27 3:18PM EDT2,382.500.100.000.10-0.28-73.68%124159.96%
GOOGL210730P023850002021-07-29 1:27PM EDT2,385.000.100.000.10-0.30-75.00%215059.38%
GOOGL210730P023875002021-07-28 2:45PM EDT2,387.500.050.000.100.00-114058.98%
GOOGL210730P023900002021-07-29 10:36AM EDT2,390.000.100.000.15-0.08-44.44%35460.74%
GOOGL210730P023925002021-07-28 11:49AM EDT2,392.500.100.000.15-0.13-56.52%79660.35%
GOOGL210730P023950002021-07-29 1:14PM EDT2,395.000.090.000.15+0.04+80.00%64559.86%
GOOGL210730P023975002021-07-29 1:41PM EDT2,397.500.100.000.15+0.09+900.00%57359.38%
GOOGL210730P024000002021-07-29 1:10PM EDT2,400.000.050.000.10-0.03-37.50%831,00956.84%
GOOGL210730P024025002021-07-28 12:40PM EDT2,402.500.270.000.450.00-126765.53%
GOOGL210730P024050002021-07-29 1:20PM EDT2,405.000.050.000.35-0.47-90.38%76363.28%
GOOGL210730P024075002021-07-29 12:04PM EDT2,407.500.600.000.45-0.38-38.78%11764.55%
GOOGL210730P024100002021-07-29 9:47AM EDT2,410.000.100.000.45-0.18-64.29%319064.06%
GOOGL210730P024125002021-07-28 10:43AM EDT2,412.500.440.050.450.00-203564.31%
GOOGL210730P024150002021-07-28 2:31PM EDT2,415.000.100.050.200.00-713959.18%
GOOGL210730P024175002021-07-28 10:48AM EDT2,417.500.410.000.400.00-163061.72%
GOOGL210730P024200002021-07-29 1:31PM EDT2,420.000.030.000.40-0.32-91.43%1811461.23%
GOOGL210730P024225002021-07-27 1:14PM EDT2,422.502.050.000.400.00-71060.74%
GOOGL210730P024250002021-07-29 11:13AM EDT2,425.000.220.000.40+0.12+120.00%37360.25%
GOOGL210730P024275002021-07-28 3:44PM EDT2,427.500.300.000.400.00-81859.77%
GOOGL210730P024300002021-07-28 2:18PM EDT2,430.000.100.000.40-0.05-33.33%29059.28%
GOOGL210730P024325002021-07-27 3:54PM EDT2,432.500.720.000.400.00-34658.79%
GOOGL210730P024350002021-07-29 11:59AM EDT2,435.000.150.000.50-0.04-21.05%713759.81%
GOOGL210730P024375002021-07-28 11:48AM EDT2,437.500.100.000.450.00-177858.59%
GOOGL210730P024400002021-07-29 10:39AM EDT2,440.000.200.000.40-0.08-28.57%1138557.32%
GOOGL210730P024425002021-07-27 12:06PM EDT2,442.502.480.000.500.00-17058.30%
GOOGL210730P024450002021-07-29 10:03AM EDT2,445.000.520.050.40+0.12+30.00%626757.08%
GOOGL210730P024475002021-07-28 1:24PM EDT2,447.500.200.000.500.00-24957.32%
GOOGL210730P024500002021-07-29 1:34PM EDT2,450.000.200.050.40+0.10+100.00%1682056.10%
GOOGL210730P024525002021-07-27 3:59PM EDT2,452.500.260.000.500.00-55556.30%
GOOGL210730P024550002021-07-28 3:26PM EDT2,455.000.160.050.45-0.06-27.27%1027055.81%
GOOGL210730P024575002021-07-28 12:12PM EDT2,457.500.150.000.500.00-21755.32%
GOOGL210730P024600002021-07-29 1:38PM EDT2,460.000.260.000.45-0.04-13.33%1264454.15%
GOOGL210730P024625002021-07-28 1:46PM EDT2,462.500.150.000.400.00-9214052.93%
GOOGL210730P024650002021-07-28 3:01PM EDT2,465.000.250.000.400.00-1213752.44%
GOOGL210730P024675002021-07-28 9:30AM EDT2,467.501.920.000.550.00-75653.91%
GOOGL210730P024700002021-07-29 1:25PM EDT2,470.000.160.100.25-0.21-56.76%2930550.68%
GOOGL210730P024750002021-07-29 11:13AM EDT2,475.000.300.000.55+0.10+50.00%828952.39%
GOOGL210730P024800002021-07-29 1:25PM EDT2,480.000.150.000.25-0.24-61.54%3230150.83%
GOOGL210730P024850002021-07-29 12:58PM EDT2,485.000.250.000.300.00-3518550.93%
GOOGL210730P024900002021-07-29 1:38PM EDT2,490.000.240.100.45+0.06+33.33%15167852.64%
GOOGL210730P024950002021-07-29 1:07PM EDT2,495.000.200.100.45-0.02-9.09%3338251.56%
GOOGL210730P025000002021-07-29 1:32PM EDT2,500.000.200.150.250.00-3311,65646.83%
GOOGL210730P025050002021-07-29 12:58PM EDT2,505.000.280.000.55+0.18+180.00%3012050.85%
GOOGL210730P025100002021-07-29 10:30AM EDT2,510.000.320.000.55+0.02+6.67%4329849.78%
GOOGL210730P025150002021-07-29 11:25AM EDT2,515.000.320.150.70-0.08-20.00%921050.45%
GOOGL210730P025200002021-07-29 1:05PM EDT2,520.000.430.000.70+0.11+34.38%720149.34%
GOOGL210730P025250002021-07-29 1:24PM EDT2,525.000.430.050.75+0.08+22.86%2426048.73%
GOOGL210730P025300002021-07-29 12:26PM EDT2,530.000.510.000.55+0.07+15.91%1827445.44%
GOOGL210730P025350002021-07-29 12:03PM EDT2,535.000.410.000.80-0.25-37.88%2313646.96%
GOOGL210730P025400002021-07-29 1:11PM EDT2,540.000.450.000.85+0.08+21.62%2368246.27%
GOOGL210730P025450002021-07-29 1:07PM EDT2,545.000.200.100.45-0.25-55.56%2815640.97%
GOOGL210730P025500002021-07-29 1:35PM EDT2,550.000.500.150.85+0.10+25.00%9157743.98%
GOOGL210730P025550002021-07-29 11:35AM EDT2,555.000.240.000.70-0.18-42.86%278541.50%
GOOGL210730P025600002021-07-29 11:35AM EDT2,560.000.200.100.70-0.01-4.76%4519140.38%
GOOGL210730P025650002021-07-28 3:15PM EDT2,565.000.560.150.70+0.16+40.00%19539.26%
GOOGL210730P025700002021-07-29 1:50PM EDT2,570.000.400.100.45-0.50-55.56%824535.62%
GOOGL210730P025750002021-07-29 10:52AM EDT2,575.000.400.000.65-0.09-18.37%110036.56%
GOOGL210730P025800002021-07-29 12:49PM EDT2,580.000.370.050.85-0.18-32.73%1330337.05%
GOOGL210730P025850002021-07-28 2:51PM EDT2,585.000.050.050.80-0.49-90.74%33935.52%
GOOGL210730P025900002021-07-28 3:58PM EDT2,590.000.300.100.80-0.15-33.33%719834.36%
GOOGL210730P025950002021-07-29 11:46AM EDT2,595.000.250.100.65-0.40-61.54%1719132.06%
GOOGL210730P026000002021-07-29 1:37PM EDT2,600.000.390.200.70-0.26-40.00%10754931.30%
GOOGL210730P026050002021-07-29 12:09PM EDT2,605.000.410.050.75-0.29-41.43%214530.52%
GOOGL210730P026100002021-07-29 10:39AM EDT2,610.000.440.150.75-0.29-39.73%3411429.36%
GOOGL210730P026150002021-07-29 12:01PM EDT2,615.000.470.300.70-0.38-44.71%1410427.84%
GOOGL210730P026200002021-07-29 1:39PM EDT2,620.000.100.050.80-0.55-84.62%2121127.33%
GOOGL210730P026250002021-07-29 12:40PM EDT2,625.000.450.100.80-0.45-50.00%1221726.15%
GOOGL210730P026300002021-07-29 1:21PM EDT2,630.000.490.100.75-0.41-45.56%4130424.66%
GOOGL210730P026350002021-07-29 11:13AM EDT2,635.000.550.150.55-0.37-40.22%1010222.18%
GOOGL210730P026400002021-07-29 1:52PM EDT2,640.000.350.150.60-0.75-68.18%18221521.36%
GOOGL210730P026450002021-07-29 1:05PM EDT2,645.000.590.250.80-0.76-56.30%297421.33%
GOOGL210730P026500002021-07-29 1:52PM EDT2,650.000.430.250.50-1.02-70.34%50045818.40%
GOOGL210730P026550002021-07-29 12:58PM EDT2,655.000.690.500.70-0.86-55.48%677718.37%
GOOGL210730P026600002021-07-29 1:32PM EDT2,660.000.600.350.95-1.05-63.64%20225018.27%
GOOGL210730P026650002021-07-29 1:47PM EDT2,665.000.630.450.75-1.47-70.00%10721116.14%
GOOGL210730P026700002021-07-29 1:56PM EDT2,670.000.660.600.80-1.59-70.67%63617615.08%
GOOGL210730P026750002021-07-29 1:55PM EDT2,675.000.800.750.95-2.08-72.22%24314214.34%
GOOGL210730P026800002021-07-29 1:55PM EDT2,680.001.000.901.25-2.30-69.70%62624113.94%
GOOGL210730P026850002021-07-29 1:53PM EDT2,685.001.351.151.50-2.65-66.25%1385813.16%
GOOGL210730P026900002021-07-29 1:54PM EDT2,690.001.801.652.00-3.51-66.10%46531812.76%
GOOGL210730P026950002021-07-29 1:50PM EDT2,695.002.532.552.90-3.97-61.08%49618812.79%
GOOGL210730P027000002021-07-29 1:57PM EDT2,700.003.703.203.60-3.80-50.67%3,2941,44312.07%
GOOGL210730P027100002021-07-29 1:56PM EDT2,710.006.206.207.30-5.10-45.13%60345512.69%
GOOGL210730P027200002021-07-29 1:55PM EDT2,720.0011.4011.6011.40-3.90-25.49%9041,49211.80%
GOOGL210730P027300002021-07-29 1:46PM EDT2,730.0018.8017.4019.00-1.85-8.96%1,0011,05813.48%
GOOGL210730P027400002021-07-29 1:25PM EDT2,740.0029.3925.7027.40+1.19+4.22%6717114.99%
GOOGL210730P027500002021-07-29 1:07PM EDT2,750.0037.2534.3037.00+2.26+6.46%5218517.73%
GOOGL210730P027600002021-07-29 11:26AM EDT2,760.0041.5642.8045.40-1.24-2.90%1010017.21%
GOOGL210730P027700002021-07-29 11:56AM EDT2,770.0052.1052.5056.70+2.60+5.25%91723.36%
GOOGL210730P027800002021-07-28 3:35PM EDT2,780.0054.6462.0064.70-4.16-7.07%21620.14%
GOOGL210730P027900002021-07-29 9:34AM EDT2,790.0064.4672.4074.30-5.44-7.78%21420.55%
GOOGL210730P028000002021-07-29 1:02PM EDT2,800.0086.0083.4085.20+7.43+9.46%164027.03%
GOOGL210730P028100002021-07-29 10:57AM EDT2,810.0084.6592.1094.00-1.30-1.51%1722.56%
GOOGL210730P028200002021-07-29 10:57AM EDT2,820.0094.55103.80106.00+30.35+47.27%1234.94%
GOOGL210730P028300002021-07-29 10:57AM EDT2,830.00103.65111.50113.70+11.45+12.42%1721.19%
GOOGL210730P028400002021-07-28 9:31AM EDT2,840.00113.69122.90126.40-5.48-4.60%1541.35%
GOOGL210730P028500002021-07-28 12:11PM EDT2,850.00127.09131.70134.000.00-3530.32%
GOOGL210730P028600002021-07-28 1:05PM EDT2,860.00137.65143.30145.400.00-2342.02%
GOOGL210730P029000002021-07-23 11:40AM EDT2,900.00272.70183.50186.700.00-1256.89%
GOOGL210730P029500002021-07-23 1:26PM EDT2,950.00210.40233.50238.100.00-1463.71%
GOOGL210730P030000002021-07-28 1:48PM EDT3,000.00272.35283.50285.800.00-5365.31%
GOOGL210730P030200002021-07-28 11:08AM EDT3,020.00264.70301.70303.700.00-2349.81%
GOOGL210730P030400002021-07-19 12:01AM EDT3,040.00471.80321.00323.400.00--30.00%
GOOGL210730P030800002021-07-26 10:35AM EDT3,080.00414.70361.40363.600.00--10.00%
GOOGL210730P031000002021-07-28 1:47PM EDT3,100.00368.60380.10383.500.00-620.00%
GOOGL210730P031200002021-07-28 1:50PM EDT3,120.00388.30400.70403.500.00-230.00%
GOOGL210730P031400002021-07-26 12:09PM EDT3,140.00467.60419.10423.500.00--10.00%
GOOGL210730P031800002021-07-27 3:23PM EDT3,180.00550.60462.60463.500.00-120.00%
GOOGL210730P032000002021-07-19 10:30AM EDT3,200.00715.60482.00489.000.00-31109.03%
GOOGL210730P032200002021-07-23 2:46PM EDT3,220.00560.90503.00506.400.00-10103.74%
GOOGL210730P033000002021-07-28 1:47PM EDT3,300.00568.60582.10586.100.00-33105.03%
GOOGL210730P033600002021-07-28 10:13AM EDT3,360.00625.00641.70644.500.00-13122.22%
GOOGL210730P033800002021-07-28 10:54AM EDT3,380.00614.60661.70663.700.00-1195.90%
GOOGL210730P034000002021-07-28 1:50PM EDT3,400.00681.40683.00685.20+15.30+2.30%26119.04%