U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,229.04+28.79 (+1.31%)
Al cierre: 4:00p.m. EDT

2,229.04 0.00 (0.00 %)
Fuera de horario: 7:55PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor14 de mayo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL210514C013500002021-05-07 10:16AM EDT1,350.001,007.50873.00887.700.00-22413.82%
GOOGL210514C014000002021-05-12 1:12PM EDT1,400.00808.30823.10837.200.00-56378.52%
GOOGL210514C015800002021-05-11 10:54AM EDT1,580.00630.71642.60658.000.00-24293.70%
GOOGL210514C017000002021-05-13 3:44PM EDT1,700.00537.91522.00538.00-113.53-17.43%55229.05%
GOOGL210514C017500002021-04-19 12:14AM EDT1,750.00532.60471.30488.000.00--2195.41%
GOOGL210514C018100002021-04-19 11:00AM EDT1,810.00482.80411.60428.000.00--1175.98%
GOOGL210514C019200002021-05-07 10:16AM EDT1,920.00437.60302.70317.000.00-32132.67%
GOOGL210514C019300002021-05-07 10:16AM EDT1,930.00427.70291.60308.000.00-22127.49%
GOOGL210514C019400002021-05-04 10:22AM EDT1,940.00266.58281.60296.600.00-1192.19%
GOOGL210514C019500002021-05-07 10:16AM EDT1,950.00259.10271.80288.500.00-12126.47%
GOOGL210514C019800002021-04-05 10:52AM EDT1,980.00236.10340.00344.000.00--0439.25%
GOOGL210514C019900002021-05-07 10:16AM EDT1,990.00367.80233.10246.600.00-22104.69%
GOOGL210514C020000002021-05-12 10:36AM EDT2,000.00220.46222.80238.000.00-212109.40%
GOOGL210514C020050002021-04-30 12:58PM EDT2,005.00351.50217.80233.000.00-11107.28%
GOOGL210514C020150002021-04-05 11:31AM EDT2,015.00217.30306.50311.300.00--2412.40%
GOOGL210514C020250002021-04-19 3:20PM EDT2,025.00271.63197.80212.000.00-1391.60%
GOOGL210514C020350002021-04-06 9:43AM EDT2,035.00220.900.000.000.00--20.00%
GOOGL210514C020450002021-04-06 3:36PM EDT2,045.00190.10282.50300.800.00--2416.25%
GOOGL210514C020475002021-04-21 11:50AM EDT2,047.50162.30175.30187.600.00-12123.29%
GOOGL210514C020500002021-04-28 12:09PM EDT2,050.00221.70172.80186.100.00-1373.00%
GOOGL210514C020550002021-05-04 11:50AM EDT2,055.00192.10167.80181.100.00-1371.14%
GOOGL210514C020600002021-05-10 9:58AM EDT2,060.00187.20162.80177.000.00-1177.54%
GOOGL210514C020625002021-04-30 12:58PM EDT2,062.50294.50160.70174.600.00-1179.91%
GOOGL210514C020650002021-05-10 9:58AM EDT2,065.00237.68157.80172.000.00-1075.54%
GOOGL210514C020700002021-05-10 3:55PM EDT2,070.00226.07152.80167.000.00-202073.54%
GOOGL210514C020725002021-05-07 3:41PM EDT2,072.50283.35150.30164.500.00-5572.51%
GOOGL210514C020750002021-05-11 2:29PM EDT2,075.00203.40147.80162.000.00-1271.51%
GOOGL210514C020825002021-04-07 3:45PM EDT2,082.50186.74265.80279.500.00--1424.17%
GOOGL210514C020875002021-04-07 3:45PM EDT2,087.50182.80259.70274.500.00--1417.93%
GOOGL210514C020950002021-05-10 11:15AM EDT2,095.00194.20128.30142.300.00-1167.92%
GOOGL210514C021000002021-05-13 3:30PM EDT2,100.00132.70123.20136.10+23.84+21.90%231357.93%
GOOGL210514C021100002021-05-10 11:16AM EDT2,110.00182.01113.30126.000.00-1254.03%
GOOGL210514C021150002021-05-10 11:16AM EDT2,115.00177.43108.30122.000.00-1157.89%
GOOGL210514C021200002021-04-30 3:31PM EDT2,120.0090.50103.30116.800.00-1254.77%
GOOGL210514C021250002021-05-03 9:30AM EDT2,125.00101.2398.90108.50+15.34+17.86%6474.24%
GOOGL210514C021300002021-05-12 9:30AM EDT2,130.00106.0894.00103.300.00-7870.65%
GOOGL210514C021350002021-05-10 11:44AM EDT2,135.0075.2089.4098.500.00-1468.91%
GOOGL210514C021400002021-05-10 11:44AM EDT2,140.00160.1584.1093.400.00-1665.78%
GOOGL210514C021500002021-05-13 2:07PM EDT2,150.0075.0074.1083.60+15.00+25.00%201961.19%
GOOGL210514C021550002021-05-12 12:17PM EDT2,155.0055.6069.5078.800.00-4859.23%
GOOGL210514C021600002021-05-12 2:11PM EDT2,160.0066.4864.5073.70+15.08+29.34%31156.04%
GOOGL210514C021650002021-05-12 12:46PM EDT2,165.0051.9060.0069.500.00-3756.14%
GOOGL210514C021700002021-05-13 1:40PM EDT2,170.0044.8254.9063.80-3.28-6.82%2650.71%
GOOGL210514C021750002021-05-13 2:14PM EDT2,175.0058.0050.6060.00+19.00+48.72%202151.87%
GOOGL210514C021800002021-05-13 11:42AM EDT2,180.0048.1346.4055.50+5.88+13.92%4850.36%
GOOGL210514C021900002021-05-13 1:22PM EDT2,190.0040.5037.1046.30+8.00+24.62%19946.24%
GOOGL210514C021950002021-05-13 3:33PM EDT2,195.0045.0033.5042.50+20.60+84.43%211546.09%
GOOGL210514C022000002021-05-13 3:44PM EDT2,200.0042.0029.3038.30+19.00+82.61%11937544.56%
GOOGL210514C022050002021-05-13 2:25PM EDT2,205.0030.4025.3033.10+11.40+60.00%485840.33%
GOOGL210514C022100002021-05-13 3:33PM EDT2,210.0026.5021.6027.00+8.50+47.22%11111033.82%
GOOGL210514C022125002021-05-13 3:54PM EDT2,212.5026.7021.6028.20+11.00+70.06%233240.50%
GOOGL210514C022150002021-05-13 2:35PM EDT2,215.0028.5018.6026.00+13.60+91.28%1413439.06%
GOOGL210514C022175002021-05-13 3:54PM EDT2,217.5023.1017.6024.40+8.00+52.98%581638.87%
GOOGL210514C022200002021-05-13 3:56PM EDT2,220.0019.3015.9023.30+6.30+48.46%39112039.67%
GOOGL210514C022250002021-05-13 3:55PM EDT2,225.0017.2412.9020.00+6.63+62.49%2887838.51%
GOOGL210514C022275002021-05-13 3:46PM EDT2,227.5020.1011.0017.60+10.10+101.00%631636.15%
GOOGL210514C022300002021-05-13 3:59PM EDT2,230.0013.1011.1013.00+3.30+33.67%65614728.94%
GOOGL210514C022325002021-05-13 3:37PM EDT2,232.5012.007.5016.20+0.83+7.43%1592838.38%
GOOGL210514C022350002021-05-13 3:54PM EDT2,235.0012.507.1012.40+4.60+58.23%24217432.60%
GOOGL210514C022375002021-05-13 3:57PM EDT2,237.509.507.809.40+1.70+21.79%993828.31%
GOOGL210514C022400002021-05-13 3:58PM EDT2,240.007.803.408.40+1.30+20.00%1,5272,09228.21%
GOOGL210514C022425002021-05-13 3:59PM EDT2,242.507.205.907.40+1.00+16.13%70926627.93%
GOOGL210514C022450002021-05-13 3:59PM EDT2,245.005.903.406.30+0.60+11.32%5893927.23%
GOOGL210514C022475002021-05-13 3:54PM EDT2,247.506.204.205.60+1.20+24.00%1644027.31%
GOOGL210514C022500002021-05-13 4:00PM EDT2,250.004.203.905.00+0.05+1.20%8,1041,09327.48%
GOOGL210514C022525002021-05-13 3:50PM EDT2,252.505.201.854.20-0.30-5.45%1253526.94%
GOOGL210514C022550002021-05-13 3:56PM EDT2,255.003.101.403.50-0.10-3.13%2805526.45%
GOOGL210514C022575002021-05-13 3:54PM EDT2,257.503.502.303.00-0.50-12.50%752926.36%
GOOGL210514C022600002021-05-13 3:59PM EDT2,260.002.291.702.20-0.51-18.21%53212324.98%
GOOGL210514C022625002021-05-13 3:58PM EDT2,262.502.001.402.15-0.50-20.00%783226.12%
GOOGL210514C022650002021-05-13 3:56PM EDT2,265.001.801.301.80-0.25-12.20%4036625.99%
GOOGL210514C022675002021-05-13 3:44PM EDT2,267.502.651.001.55-0.23-7.99%752726.11%
GOOGL210514C022700002021-05-13 3:56PM EDT2,270.001.100.851.35-0.80-42.11%97466426.33%
GOOGL210514C022725002021-05-13 3:52PM EDT2,272.501.000.801.20-1.45-59.18%373526.70%
GOOGL210514C022750002021-05-13 3:57PM EDT2,275.000.900.501.05-0.70-43.75%44518726.95%
GOOGL210514C022775002021-05-13 3:58PM EDT2,277.500.800.000.90-0.65-44.83%316727.09%
GOOGL210514C022800002021-05-13 3:59PM EDT2,280.000.600.600.80-0.45-42.86%53358127.44%
GOOGL210514C022825002021-05-13 2:39PM EDT2,282.500.550.005.00-1.15-67.65%184347.16%
GOOGL210514C022850002021-05-13 3:57PM EDT2,285.000.470.154.00-0.58-55.24%688645.00%
GOOGL210514C022875002021-05-13 3:32PM EDT2,287.500.750.250.65-0.40-34.78%72129.29%
GOOGL210514C022900002021-05-13 3:50PM EDT2,290.000.500.200.60-0.50-50.00%38618129.81%
GOOGL210514C022925002021-05-13 3:49PM EDT2,292.500.600.150.55-0.30-33.33%8510930.27%
GOOGL210514C022950002021-05-13 3:54PM EDT2,295.000.450.000.75-0.40-47.06%338133.13%
GOOGL210514C022975002021-05-13 3:13PM EDT2,297.500.450.254.90-0.49-52.13%183054.92%
GOOGL210514C023000002021-05-13 3:56PM EDT2,300.000.150.200.25-0.71-82.56%1,5551,05929.10%
GOOGL210514C023025002021-05-13 3:59PM EDT2,302.500.200.050.40-0.65-76.47%46632.25%
GOOGL210514C023050002021-05-13 3:46PM EDT2,305.000.350.050.40-0.35-50.00%10014833.13%
GOOGL210514C023075002021-05-13 12:11PM EDT2,307.500.350.050.35-0.25-41.67%24533.30%
GOOGL210514C023100002021-05-13 3:46PM EDT2,310.000.280.000.25-0.28-50.00%26625732.47%
GOOGL210514C023125002021-05-13 12:05PM EDT2,312.500.550.001.40-0.05-8.33%739345.26%
GOOGL210514C023150002021-05-13 3:46PM EDT2,315.000.250.050.35-0.40-61.54%207735.91%
GOOGL210514C023175002021-05-13 9:34AM EDT2,317.500.260.053.00-0.29-52.73%506756.71%
GOOGL210514C023200002021-05-13 3:51PM EDT2,320.000.200.150.30-0.35-63.64%9652736.77%
GOOGL210514C023225002021-05-12 12:45PM EDT2,322.500.250.000.50-0.30-54.55%14140.72%
GOOGL210514C023250002021-05-13 3:38PM EDT2,325.000.010.000.25-0.49-98.00%3917637.43%
GOOGL210514C023275002021-05-13 3:09PM EDT2,327.500.350.005.00-0.24-40.68%132558.55%
GOOGL210514C023300002021-05-13 3:09PM EDT2,330.000.300.000.25-0.15-33.33%8056439.06%
GOOGL210514C023325002021-05-13 1:47PM EDT2,332.500.050.005.00-0.45-90.00%366460.72%
GOOGL210514C023350002021-05-13 12:22PM EDT2,335.000.240.050.25-0.26-52.00%9717240.67%
GOOGL210514C023375002021-05-13 10:13AM EDT2,337.500.300.000.40-0.10-25.00%122144.41%
GOOGL210514C023400002021-05-13 1:02PM EDT2,340.000.100.100.25-0.40-80.00%4754842.29%
GOOGL210514C023425002021-05-12 2:53PM EDT2,342.500.550.000.800.00-515351.61%
GOOGL210514C023450002021-05-13 10:12AM EDT2,345.000.050.050.60-0.30-85.71%738250.00%
GOOGL210514C023475002021-05-12 10:40AM EDT2,347.500.600.005.000.00-223867.13%
GOOGL210514C023500002021-05-13 3:11PM EDT2,350.000.050.050.20-0.30-85.71%1641,44244.09%
GOOGL210514C023550002021-05-13 11:02AM EDT2,355.000.220.000.30-0.18-45.00%318848.19%
GOOGL210514C023600002021-05-13 1:47PM EDT2,360.000.190.000.30-0.16-45.71%627749.81%
GOOGL210514C023625002021-05-13 12:14PM EDT2,362.500.470.000.70-0.03-6.00%268651.69%
GOOGL210514C023650002021-05-12 10:19AM EDT2,365.000.150.000.30-0.33-68.75%107451.37%
GOOGL210514C023675002021-05-12 2:26PM EDT2,367.500.050.000.20-0.27-84.37%415449.41%
GOOGL210514C023700002021-05-13 3:35PM EDT2,370.000.050.000.20-0.32-86.49%1857750.20%
GOOGL210514C023725002021-05-13 1:36PM EDT2,372.500.050.005.00-0.33-86.84%118077.44%
GOOGL210514C023750002021-05-13 3:16PM EDT2,375.000.140.000.35-0.18-56.25%2734150.83%
GOOGL210514C023775002021-05-13 12:05PM EDT2,377.500.450.000.50+0.08+21.62%107553.96%
GOOGL210514C023800002021-05-12 3:35PM EDT2,380.000.250.000.200.00-169253.17%
GOOGL210514C023825002021-05-13 3:35PM EDT2,382.500.400.005.00-0.30-42.86%19481.47%
GOOGL210514C023850002021-05-12 2:30PM EDT2,385.000.130.000.70-0.14-51.85%1033458.81%
GOOGL210514C023875002021-05-11 12:10PM EDT2,387.500.200.005.000.00-42383.46%
GOOGL210514C023900002021-05-13 10:06AM EDT2,390.000.180.050.20-0.22-55.00%1739753.13%
GOOGL210514C023925002021-05-12 10:00AM EDT2,392.500.690.005.000.00-63385.42%
GOOGL210514C023950002021-05-13 11:23AM EDT2,395.000.060.055.00-0.24-80.00%1910386.60%
GOOGL210514C023975002021-05-12 12:13PM EDT2,397.500.530.005.000.00-33187.39%
GOOGL210514C024000002021-05-13 3:31PM EDT2,400.000.100.000.05-0.10-50.00%1571,06950.78%
GOOGL210514C024025002021-05-13 3:40PM EDT2,402.500.050.000.10-0.23-82.14%198051.37%
GOOGL210514C024050002021-05-13 11:15AM EDT2,405.000.100.000.05-0.10-50.00%112852.15%
GOOGL210514C024075002021-05-10 1:55PM EDT2,407.500.780.000.850.00-167067.53%
GOOGL210514C024100002021-05-12 2:30PM EDT2,410.000.210.000.350.00-1418260.94%
GOOGL210514C024125002021-05-11 12:24PM EDT2,412.500.450.000.850.00-54069.09%
GOOGL210514C024150002021-05-13 3:06PM EDT2,415.000.050.001.000.00-1526071.48%
GOOGL210514C024200002021-05-13 1:58PM EDT2,420.000.050.000.10-0.05-50.00%211055.86%
GOOGL210514C024250002021-05-13 10:17AM EDT2,425.000.940.000.80+0.44+88.00%1734072.31%
GOOGL210514C024300002021-05-13 1:44PM EDT2,430.000.050.000.55-0.09-64.29%1115470.31%
GOOGL210514C024350002021-05-12 10:35AM EDT2,435.000.050.005.000.00-2668101.72%
GOOGL210514C024400002021-05-13 9:38AM EDT2,440.000.100.000.80-0.71-87.65%59276.86%
GOOGL210514C024450002021-05-12 1:02PM EDT2,445.000.050.000.05-0.74-93.67%24558.59%
GOOGL210514C024500002021-05-13 1:27PM EDT2,450.000.030.000.05-0.07-70.00%3552259.77%
GOOGL210514C024550002021-05-07 3:57PM EDT2,455.001.100.001.850.00-62091.72%
GOOGL210514C024600002021-05-13 1:27PM EDT2,460.000.370.001.85+0.26+236.36%2632393.34%
GOOGL210514C024650002021-05-12 2:28PM EDT2,465.000.100.001.850.00-14494.95%
GOOGL210514C024700002021-05-11 12:10PM EDT2,470.000.290.000.800.00-38485.74%
GOOGL210514C024750002021-05-13 11:11AM EDT2,475.000.050.000.05-0.10-66.67%84565.23%
GOOGL210514C024800002021-05-12 1:15PM EDT2,480.000.200.000.05+0.10+100.00%310666.41%
GOOGL210514C024850002021-05-12 1:18PM EDT2,485.000.100.000.050.00-102167.58%
GOOGL210514C024900002021-05-10 1:51PM EDT2,490.000.100.005.000.00-152121.70%
GOOGL210514C024950002021-05-07 3:47PM EDT2,495.000.400.005.000.00-215123.46%
GOOGL210514C025000002021-05-12 3:52PM EDT2,500.000.040.000.05-0.01-20.00%128371.09%
GOOGL210514C025100002021-05-12 3:40PM EDT2,510.000.050.005.000.00-7110128.71%
GOOGL210514C025200002021-05-12 2:49PM EDT2,520.000.050.000.050.00-59275.78%
GOOGL210514C025300002021-05-07 3:00PM EDT2,530.000.050.000.050.00-31677.73%
GOOGL210514C025400002021-05-04 3:20PM EDT2,540.000.400.004.300.00-15208135.30%
GOOGL210514C025500002021-05-10 9:34AM EDT2,550.000.050.000.050.00-111382.03%
GOOGL210514C025600002021-05-06 11:26AM EDT2,560.000.650.000.400.00-1200102.54%
GOOGL210514C025700002021-05-06 11:25AM EDT2,570.000.010.004.300.00-1358145.12%
GOOGL210514C025800002021-05-06 11:26AM EDT2,580.000.600.001.800.00-120129.59%
GOOGL210514C025900002021-05-03 9:48AM EDT2,590.000.650.001.800.00-313132.47%
GOOGL210514C026000002021-05-13 10:17AM EDT2,600.000.010.000.05-0.11-91.67%3913992.97%
GOOGL210514C026100002021-04-28 3:35PM EDT2,610.001.200.001.800.00-17138.23%
GOOGL210514C026200002021-04-30 9:34AM EDT2,620.000.800.001.800.00-213141.06%
GOOGL210514C026300002021-04-29 2:44PM EDT2,630.001.170.001.800.00--2143.90%
GOOGL210514C026400002021-04-28 3:53PM EDT2,640.000.900.001.800.00--5146.68%
GOOGL210514C026500002021-04-29 11:38AM EDT2,650.000.860.001.800.00-1417149.46%
GOOGL210514C026600002021-04-28 10:06AM EDT2,660.001.800.001.800.00-24152.25%
GOOGL210514C026700002021-04-29 12:01PM EDT2,670.000.650.001.800.00-23154.98%
GOOGL210514C026800002021-04-28 10:40AM EDT2,680.001.100.001.800.00--1157.72%
GOOGL210514C027000002021-04-29 12:53PM EDT2,700.000.500.001.800.00-516163.13%
GOOGL210514C027100002021-04-26 3:57PM EDT2,710.001.130.000.750.00-4494148.88%
GOOGL210514C027200002021-04-29 10:28AM EDT2,720.000.360.000.750.00-4116151.37%
GOOGL210514C027300002021-04-29 3:49PM EDT2,730.000.180.000.750.00-112153.81%
GOOGL210514C027400002021-04-29 9:33AM EDT2,740.000.450.000.750.00-118156.15%
GOOGL210514C027500002021-05-07 10:59AM EDT2,750.000.100.000.750.00-187158.59%
GOOGL210514C027600002021-04-29 3:31PM EDT2,760.000.390.000.750.00-1854161.04%
GOOGL210514C027700002021-04-27 1:31PM EDT2,770.000.690.000.750.00-1024163.38%
GOOGL210514C027800002021-04-28 12:17PM EDT2,780.000.390.000.750.00-865165.72%
GOOGL210514C027900002021-04-29 9:37AM EDT2,790.000.280.000.750.00-124168.16%
GOOGL210514C028000002021-05-05 1:58PM EDT2,800.000.110.000.750.00-1213170.51%
GOOGL210514C028200002021-04-28 12:17PM EDT2,820.000.350.000.750.00-619175.10%
GOOGL210514C028300002021-05-04 2:41PM EDT2,830.000.130.000.750.00--1177.44%
GOOGL210514C028500002021-05-04 9:34AM EDT2,850.000.100.000.750.00-1021182.03%
GOOGL210514C029100002021-05-10 9:30AM EDT2,910.000.10-0.750.00--1211.57%
GOOGL210514C029700002021-04-30 10:08AM EDT2,970.000.150.000.750.00-11208.59%
GOOGL210514C029900002021-05-10 10:50AM EDT2,990.000.05-0.050.00--1177.34%
Ponepor14 de mayo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL210514P013300002021-05-06 12:59PM EDT1,330.000.050.001.800.00-364405.76%
GOOGL210514P013400002021-04-19 12:01AM EDT1,340.000.30-1.800.00--22437.31%
GOOGL210514P014200002021-04-19 9:30AM EDT1,420.000.050.000.100.00--6271.09%
GOOGL210514P014500002021-05-04 11:54AM EDT1,450.000.100.000.050.00--1245.31%
GOOGL210514P015000002021-05-11 12:05PM EDT1,500.000.040.000.050.00-67228.13%
GOOGL210514P015500002021-05-04 10:34AM EDT1,550.000.200.000.050.00-818209.38%
GOOGL210514P015600002021-04-05 10:27AM EDT1,560.002.140.000.400.00--18245.90%
GOOGL210514P015700002021-04-20 2:43PM EDT1,570.000.970.000.050.00-2106203.13%
GOOGL210514P015800002021-04-14 12:13PM EDT1,580.001.050.001.800.00-24281.15%
GOOGL210514P015900002021-04-05 10:28AM EDT1,590.002.470.000.400.00--3233.79%
GOOGL210514P016000002021-04-14 3:02PM EDT1,600.001.000.001.800.00-10271.88%
GOOGL210514P016300002021-04-13 9:36AM EDT1,630.001.000.001.800.00-11258.25%
GOOGL210514P016500002021-05-04 10:30AM EDT1,650.000.200.000.050.00-24175.78%
GOOGL210514P016700002021-04-27 3:31PM EDT1,670.000.200.001.800.00-111240.33%
GOOGL210514P016800002021-04-27 3:31PM EDT1,680.000.200.001.800.00-23235.94%
GOOGL210514P016900002021-05-03 3:55PM EDT1,690.000.100.000.050.00-136162.50%
GOOGL210514P017000002021-05-10 2:05PM EDT1,700.000.030.000.050.00-36159.38%
GOOGL210514P017100002021-05-04 10:34AM EDT1,710.000.300.001.800.00--7222.75%
GOOGL210514P017400002021-04-26 9:56AM EDT1,740.001.150.001.800.00-13209.77%
GOOGL210514P017500002021-05-11 12:07PM EDT1,750.000.500.000.050.00-35143.75%
GOOGL210514P017700002021-04-26 10:16AM EDT1,770.000.980.001.800.00-11196.97%
GOOGL210514P017800002021-04-05 1:02PM EDT1,780.005.570.009.900.00--0254.20%
GOOGL210514P017900002021-04-26 9:35AM EDT1,790.001.410.001.800.00-16188.48%
GOOGL210514P018000002021-05-07 11:00AM EDT1,800.000.100.001.800.00-113184.28%
GOOGL210514P018100002021-04-06 11:09AM EDT1,810.002.800.000.550.00-126155.66%
GOOGL210514P018200002021-05-04 12:51PM EDT1,820.000.650.001.800.00-132175.88%
GOOGL210514P018500002021-05-04 10:49AM EDT1,850.000.750.001.800.00-112163.43%
GOOGL210514P018700002021-04-19 12:01AM EDT1,870.004.900.001.800.00--1155.18%
GOOGL210514P018800002021-04-26 3:47PM EDT1,880.001.300.001.800.00-55151.03%
GOOGL210514P018900002021-05-11 12:42PM EDT1,890.000.150.001.800.00-516146.92%
GOOGL210514P019000002021-05-12 1:11PM EDT1,900.000.180.001.800.00-645142.87%
GOOGL210514P019100002021-04-27 3:10PM EDT1,910.001.450.001.800.00-444138.77%
GOOGL210514P019200002021-05-12 10:55AM EDT1,920.000.220.001.800.00-3032134.72%
GOOGL210514P019300002021-04-28 10:08AM EDT1,930.000.250.004.300.00-227150.27%
GOOGL210514P019400002021-04-28 9:30AM EDT1,940.000.630.004.300.00-528145.75%
GOOGL210514P019500002021-04-28 9:30AM EDT1,950.000.730.004.300.00-514141.24%
GOOGL210514P019600002021-05-12 2:25PM EDT1,960.000.300.004.300.00-124136.74%
GOOGL210514P019700002021-05-07 10:04AM EDT1,970.000.200.004.300.00-118132.23%
GOOGL210514P019800002021-05-13 10:16AM EDT1,980.000.050.004.30-0.29-85.29%680127.73%
GOOGL210514P019900002021-05-04 12:52PM EDT1,990.000.200.001.850.00-117106.84%
GOOGL210514P020000002021-05-13 11:36AM EDT2,000.000.050.000.40-0.50-90.91%124283.69%
GOOGL210514P020050002021-05-12 2:19PM EDT2,005.000.600.001.850.00-2569100.76%
GOOGL210514P020100002021-05-12 1:20PM EDT2,010.000.500.001.850.00-252998.73%
GOOGL210514P020150002021-04-20 9:46AM EDT2,015.009.000.001.850.00--496.73%
GOOGL210514P020200002021-05-13 10:44AM EDT2,020.000.150.051.85-0.80-84.21%101595.09%
GOOGL210514P020250002021-05-12 3:55PM EDT2,025.001.050.051.850.00-34593.07%
GOOGL210514P020300002021-04-23 3:32PM EDT2,030.001.100.001.100.00-101883.79%
GOOGL210514P020350002021-05-12 2:08PM EDT2,035.000.900.001.850.00-3888.62%
GOOGL210514P020400002021-05-12 10:41AM EDT2,040.000.950.001.900.00-104186.99%
GOOGL210514P020450002021-05-13 9:50AM EDT2,045.000.350.001.90-0.90-72.00%10884.96%
GOOGL210514P020475002021-05-13 11:46AM EDT2,047.500.090.001.90-0.96-91.43%11583.94%
GOOGL210514P020500002021-05-13 3:20PM EDT2,050.000.100.051.90-1.40-93.33%57483.28%
GOOGL210514P020525002021-05-04 3:00PM EDT2,052.502.150.001.900.00-1181.91%
GOOGL210514P020550002021-04-29 1:13PM EDT2,055.001.020.001.900.00-11680.88%
GOOGL210514P020575002021-05-06 10:18AM EDT2,057.501.420.001.900.00-1479.86%
GOOGL210514P020600002021-05-12 3:49PM EDT2,060.002.250.001.950.00-121779.20%
GOOGL210514P020625002021-05-13 1:10PM EDT2,062.500.200.001.95-1.30-86.67%2978.17%
GOOGL210514P020650002021-05-12 2:42PM EDT2,065.001.650.001.950.00-121377.15%
GOOGL210514P020675002021-05-13 10:20AM EDT2,067.500.250.001.95-0.15-37.50%15676.12%
GOOGL210514P020700002021-05-12 2:50PM EDT2,070.000.650.001.95-0.89-57.79%16575.10%
GOOGL210514P020725002021-05-04 9:31AM EDT2,072.501.800.001.950.00-1474.07%
GOOGL210514P020750002021-05-12 11:32AM EDT2,075.000.250.002.00-1.75-87.50%22373.36%
GOOGL210514P020775002021-04-26 1:56PM EDT2,077.500.700.002.00-5.60-88.89%43172.34%
GOOGL210514P020800002021-05-13 10:21AM EDT2,080.000.300.002.00-2.05-87.23%310271.31%
GOOGL210514P020825002021-05-12 1:04PM EDT2,082.502.300.002.000.00-33570.29%
GOOGL210514P020850002021-05-12 12:50PM EDT2,085.002.000.002.000.00-104269.24%
GOOGL210514P020875002021-04-07 3:40PM EDT2,087.5030.400.154.700.00--081.15%
GOOGL210514P020900002021-05-13 3:38PM EDT2,090.000.250.152.05-2.55-91.07%219568.34%
GOOGL210514P020925002021-05-12 1:28PM EDT2,092.503.080.002.050.00-22066.43%
GOOGL210514P020950002021-05-13 11:53AM EDT2,095.000.400.000.45-2.90-87.88%94651.86%
GOOGL210514P021000002021-05-13 3:12PM EDT2,100.000.300.150.40-3.30-91.67%11158951.51%
GOOGL210514P021050002021-05-13 10:04AM EDT2,105.000.700.002.15-3.10-81.58%14161.77%
GOOGL210514P021100002021-05-12 3:15PM EDT2,110.000.600.152.20-3.00-83.33%27360.67%
GOOGL210514P021150002021-05-13 2:31PM EDT2,115.000.400.000.50-5.13-92.77%187150.42%
GOOGL210514P021200002021-05-13 3:30PM EDT2,120.000.360.150.55-5.67-94.03%11211349.27%
GOOGL210514P021250002021-05-13 3:32PM EDT2,125.000.400.150.55-4.70-92.16%3212747.31%
GOOGL210514P021300002021-05-13 3:04PM EDT2,130.000.450.200.60-5.15-91.96%3213846.02%
GOOGL210514P021350002021-05-13 12:50PM EDT2,135.000.750.250.65-5.04-87.05%1010544.65%
GOOGL210514P021400002021-05-13 1:01PM EDT2,140.000.880.300.70-6.02-87.25%5316243.19%
GOOGL210514P021450002021-05-13 3:50PM EDT2,145.000.600.400.80-8.60-93.48%3014242.19%
GOOGL210514P021500002021-05-13 3:55PM EDT2,150.000.830.500.95-8.07-90.67%41131841.47%
GOOGL210514P021550002021-05-13 3:26PM EDT2,155.000.980.601.10-10.42-91.40%3210140.53%
GOOGL210514P021600002021-05-13 2:44PM EDT2,160.001.130.701.20-11.12-90.78%11019539.04%
GOOGL210514P021650002021-05-13 3:52PM EDT2,165.001.200.901.35-11.30-90.40%1128637.78%
GOOGL210514P021700002021-05-13 3:59PM EDT2,170.001.350.551.60-12.43-90.20%40411736.94%
GOOGL210514P021750002021-05-13 3:45PM EDT2,175.001.710.551.90-14.69-89.57%14112836.11%
GOOGL210514P021800002021-05-13 3:57PM EDT2,180.002.451.802.35-13.55-84.69%24912035.67%
GOOGL210514P021850002021-05-13 3:52PM EDT2,185.002.902.253.00-14.70-83.52%25933835.65%
GOOGL210514P021900002021-05-13 3:57PM EDT2,190.003.501.953.60-16.77-82.73%43529034.98%
GOOGL210514P021950002021-05-13 3:58PM EDT2,195.004.473.504.30-18.38-80.44%18941434.27%
GOOGL210514P022000002021-05-13 3:58PM EDT2,200.005.004.405.40-19.00-79.17%75661134.32%
GOOGL210514P022050002021-05-13 3:50PM EDT2,205.006.505.206.40-18.70-74.21%757033.60%
GOOGL210514P022100002021-05-13 3:46PM EDT2,210.007.506.507.70-23.08-75.47%35215833.19%
GOOGL210514P022125002021-05-13 3:52PM EDT2,212.507.905.509.20-19.10-70.74%15310034.80%
GOOGL210514P022150002021-05-13 3:52PM EDT2,215.009.007.809.30-18.20-66.91%20510232.99%
GOOGL210514P022175002021-05-13 3:46PM EDT2,217.5010.508.6010.10-19.95-65.52%9717032.69%
GOOGL210514P022200002021-05-13 3:59PM EDT2,220.0010.007.6011.30-26.10-72.30%5431,06833.15%
GOOGL210514P022225002021-05-13 3:51PM EDT2,222.5010.507.8012.30-23.00-68.66%1018633.03%
GOOGL210514P022250002021-05-13 3:39PM EDT2,225.0012.3010.0014.40-26.00-67.89%20614535.14%
GOOGL210514P022275002021-05-13 3:58PM EDT2,227.5014.0010.3014.30-16.30-53.80%585032.36%
GOOGL210514P022300002021-05-13 4:00PM EDT2,230.0014.0010.4016.70-28.65-67.17%25347034.83%
GOOGL210514P022325002021-05-13 3:46PM EDT2,232.5010.9211.4018.00-26.15-70.54%1054234.80%
GOOGL210514P022350002021-05-13 3:53PM EDT2,235.0017.0012.1017.00-20.30-54.42%10619829.65%
GOOGL210514P022375002021-05-13 3:36PM EDT2,237.5018.6013.8018.90-21.60-53.73%176530.61%
GOOGL210514P022400002021-05-13 3:39PM EDT2,240.0015.5015.0022.50-26.79-63.35%7020935.24%
GOOGL210514P022425002021-05-13 3:28PM EDT2,242.5016.2017.2023.90-22.40-58.03%812634.90%
GOOGL210514P022450002021-05-13 3:50PM EDT2,245.0022.0019.2025.20-31.00-58.49%59738234.18%
GOOGL210514P022475002021-05-13 3:17PM EDT2,247.5023.7320.4027.40-20.77-46.67%1619035.43%
GOOGL210514P022500002021-05-13 3:57PM EDT2,250.0027.0021.8028.50-30.00-52.63%18763333.93%
GOOGL210514P022525002021-05-12 3:11PM EDT2,252.5032.8023.3032.30-19.90-37.76%44038.93%
GOOGL210514P022550002021-05-13 2:04PM EDT2,255.0029.9025.6035.00-25.80-46.32%298041.24%
GOOGL210514P022575002021-05-13 3:54PM EDT2,257.5031.0030.0037.10-23.35-42.96%56442.02%
GOOGL210514P022600002021-05-13 3:30PM EDT2,260.0034.0030.1038.20-22.81-40.15%31536540.12%
GOOGL210514P022625002021-05-13 9:44AM EDT2,262.5048.5132.0039.90-14.29-22.75%63239.60%
GOOGL210514P022650002021-05-13 11:48AM EDT2,265.0051.6034.1042.20-5.60-9.79%5314240.63%
GOOGL210514P022675002021-05-12 10:32AM EDT2,267.5043.0036.4045.30-24.45-36.25%108643.90%
GOOGL210514P022700002021-05-13 3:30PM EDT2,270.0037.8338.2047.50-28.74-43.17%32348044.61%
GOOGL210514P022725002021-05-13 11:14AM EDT2,272.5049.0040.7050.10-8.30-14.49%44446.44%
GOOGL210514P022750002021-05-13 3:47PM EDT2,275.0039.4043.1052.30-22.35-36.19%5713147.06%
GOOGL210514P022775002021-05-12 2:07PM EDT2,277.5051.6545.3054.50-24.23-31.93%218647.64%
GOOGL210514P022800002021-05-13 3:24PM EDT2,280.0045.0047.6056.70-35.02-43.76%12752248.16%
GOOGL210514P022825002021-05-13 2:17PM EDT2,282.5054.3750.0059.10-16.38-23.15%113849.27%
GOOGL210514P022850002021-05-13 2:11PM EDT2,285.0058.4552.5061.50-22.85-28.11%712550.35%
GOOGL210514P022875002021-05-12 1:50PM EDT2,287.5086.1555.0064.000.00-9113651.75%
GOOGL210514P022900002021-05-13 3:37PM EDT2,290.0056.5857.0066.40-30.19-34.79%5643752.80%
GOOGL210514P022925002021-05-12 10:42AM EDT2,292.5074.2859.7068.900.00-8531754.16%
GOOGL210514P022950002021-05-13 2:43PM EDT2,295.0061.3563.0071.30-27.95-31.30%348655.17%
GOOGL210514P022975002021-05-13 10:59AM EDT2,297.5063.6964.8074.20-26.38-29.29%15557.92%
GOOGL210514P023000002021-05-13 3:55PM EDT2,300.0072.2069.3076.50-27.17-27.34%10970158.56%
GOOGL210514P023025002021-05-12 3:37PM EDT2,302.50108.5069.6078.800.00-22359.17%
GOOGL210514P023050002021-05-13 10:35AM EDT2,305.0075.5272.8081.00-26.51-25.98%178859.36%
GOOGL210514P023075002021-05-12 2:02PM EDT2,307.50103.9974.7083.800.00-63061.78%
GOOGL210514P023100002021-05-12 3:46PM EDT2,310.0074.1777.8086.20-28.59-27.82%3331762.70%
GOOGL210514P023125002021-05-13 3:38PM EDT2,312.5076.0079.5088.70-31.70-29.43%21963.98%
GOOGL210514P023150002021-05-13 11:53AM EDT2,315.0090.4782.0090.70-20.43-18.42%214463.26%
GOOGL210514P023175002021-05-10 2:18PM EDT2,317.50114.1084.4093.900.00-31767.30%
GOOGL210514P023200002021-05-12 2:22PM EDT2,320.0089.6687.0095.90-29.46-24.73%1189366.57%
GOOGL210514P023225002021-05-12 12:21PM EDT2,322.50115.6990.3099.600.00-21350.02%
GOOGL210514P023250002021-05-13 12:41PM EDT2,325.0088.6792.00101.10-31.06-25.94%321969.86%
GOOGL210514P023275002021-05-10 10:38AM EDT2,327.50120.4095.30104.100.00-41050.12%
GOOGL210514P023300002021-05-13 11:11AM EDT2,330.00115.5997.00106.10-15.96-12.13%427972.31%
GOOGL210514P023325002021-05-10 1:02PM EDT2,332.5033.50100.30108.600.00-9973.53%
GOOGL210514P023350002021-05-12 2:11PM EDT2,335.00136.80102.80112.800.00-104057.62%
GOOGL210514P023375002021-05-13 11:40AM EDT2,337.50117.64103.20115.00+77.64+194.10%3781.65%
GOOGL210514P023400002021-05-13 3:52PM EDT2,340.00110.35103.90117.20-20.66-15.77%2013881.71%
GOOGL210514P023425002021-05-10 2:33PM EDT2,342.5054.44108.30121.500.00-31657.67%
GOOGL210514P023450002021-05-12 3:11PM EDT2,345.00123.07109.00123.10-17.93-12.72%25587.73%
GOOGL210514P023475002021-05-13 9:38AM EDT2,347.50123.50110.10124.40-33.50-21.34%42684.15%
GOOGL210514P023500002021-05-13 3:52PM EDT2,350.00120.45112.80126.90-26.85-18.23%41,64685.35%
GOOGL210514P023550002021-05-13 10:07AM EDT2,355.00129.90118.80132.10-19.68-13.16%66488.60%
GOOGL210514P023600002021-05-13 1:50PM EDT2,360.00148.52123.00137.10-6.48-4.18%275590.98%
GOOGL210514P023625002021-05-10 11:35AM EDT2,362.5071.30126.00139.600.00-26392.16%
GOOGL210514P023650002021-05-13 2:00PM EDT2,365.00147.80128.10142.10-11.32-7.11%22693.34%
GOOGL210514P023675002021-05-12 3:26PM EDT2,367.50162.00130.60144.600.00-4994.51%
GOOGL210514P023700002021-05-13 1:51PM EDT2,370.00157.05133.00147.10-9.16-5.51%71695.68%
GOOGL210514P023725002021-05-07 1:27PM EDT2,372.5035.90135.50149.600.00-8696.84%
GOOGL210514P023750002021-05-11 12:46PM EDT2,375.00111.49140.10152.100.00-32898.00%
GOOGL210514P023775002021-05-12 2:45PM EDT2,377.50172.23141.60154.600.00-4999.16%
GOOGL210514P023800002021-05-11 1:09PM EDT2,380.00144.20143.00157.40+29.70+25.94%255101.65%
GOOGL210514P023825002021-05-07 12:39PM EDT2,382.5037.80145.50159.900.00-18102.81%
GOOGL210514P023850002021-05-11 12:46PM EDT2,385.00121.39149.40162.400.00-314103.96%
GOOGL210514P023875002021-05-12 2:45PM EDT2,387.50182.23150.50164.500.00-53103.27%
GOOGL210514P023900002021-05-10 2:15PM EDT2,390.00168.75153.00167.00+45.07+36.44%111104.40%
GOOGL210514P023925002021-05-04 10:18AM EDT2,392.50109.93155.50169.500.00-35105.52%
GOOGL210514P023950002021-05-07 12:40PM EDT2,395.00128.65158.50172.000.00-19106.64%
GOOGL210514P023975002021-05-10 3:02PM EDT2,397.50133.50161.60174.500.00-18107.76%
GOOGL210514P024000002021-05-13 1:32PM EDT2,400.00165.80163.00177.40-27.40-14.18%821110.77%
GOOGL210514P024025002021-05-13 1:17PM EDT2,402.50172.19167.00179.90+57.23+49.78%37111.89%
GOOGL210514P024050002021-05-10 10:50AM EDT2,405.00117.26168.00182.400.00-25113.00%
GOOGL210514P024100002021-05-07 10:42AM EDT2,410.00185.34174.10187.30+128.24+224.59%13114.75%
GOOGL210514P024125002021-04-30 9:36AM EDT2,412.5066.20176.60189.800.00-11115.85%
GOOGL210514P024150002021-05-04 3:55PM EDT2,415.00116.64178.00192.300.00-11116.94%
GOOGL210514P024200002021-05-10 11:52AM EDT2,420.00119.20183.60197.300.00-75119.13%
GOOGL210514P024250002021-05-03 1:17PM EDT2,425.0086.90188.50202.300.00-11121.30%
GOOGL210514P024300002021-05-03 10:34AM EDT2,430.00179.35194.30207.300.00-11123.46%
GOOGL210514P024350002021-04-29 10:00AM EDT2,435.0067.26199.30212.300.00--2125.61%
GOOGL210514P024400002021-05-12 12:08PM EDT2,440.00233.60203.90217.300.00-12127.73%
GOOGL210514P024500002021-04-30 2:29PM EDT2,450.0099.01215.40227.300.00-2079.59%
GOOGL210514P024550002021-05-04 1:46PM EDT2,455.00175.20217.70232.300.00--0134.06%
GOOGL210514P024650002021-05-03 10:10AM EDT2,465.0098.60227.70242.300.00--0138.21%
GOOGL210514P024700002021-05-12 11:03AM EDT2,470.00262.30233.10246.700.00-10136.94%
GOOGL210514P024800002021-04-29 10:19AM EDT2,480.00260.32245.30257.00+155.22+147.69%1181.05%
GOOGL210514P025000002021-05-10 12:34PM EDT2,500.00280.30265.30277.00+91.25+48.27%1186.43%
GOOGL210514P025200002021-04-19 12:01AM EDT2,520.00266.20285.40297.000.00--094.14%
GOOGL210514P025500002021-05-12 1:12PM EDT2,550.00341.70313.80327.000.00-10169.96%
GOOGL210514P026000002021-04-28 9:49AM EDT2,600.00191.67362.70377.000.00--0188.40%
GOOGL210514P027600002021-05-04 10:33AM EDT2,760.00477.50525.80537.000.00--0163.97%