U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,702.51-10.09 (-0.37%)
Al cierre: 4:00p.m. EDT
2,700.50 -2.01 (-0.07 %)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor6 de agosto de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL210806C016000002021-08-03 2:32PM EDT1,600.001,107.801,097.301,108.600.00-23263.09%
GOOGL210806C016100002021-07-28 3:03PM EDT1,610.001,093.901,087.901,098.20-19.00-1.71%13265.82%
GOOGL210806C016200002021-08-03 12:58PM EDT1,620.001,083.901,077.001,088.20-3.80-0.35%13222.27%
GOOGL210806C016300002021-08-03 12:58PM EDT1,630.001,077.701,065.601,082.000.00-14287.21%
GOOGL210806C016400002021-07-28 3:03PM EDT1,640.001,082.901,054.901,072.000.00--6273.44%
GOOGL210806C017000002021-07-26 3:54PM EDT1,700.00976.80994.901,012.000.00-12255.42%
GOOGL210806C017400002021-07-27 3:41PM EDT1,740.00891.30954.80972.000.00-11242.19%
GOOGL210806C017500002021-07-27 1:09PM EDT1,750.00866.40944.10962.000.00-18226.17%
GOOGL210806C017800002021-07-28 10:30AM EDT1,780.00974.10915.50932.000.00--1240.33%
GOOGL210806C018000002021-07-28 11:31AM EDT1,800.00935.60894.90912.000.00-34226.66%
GOOGL210806C018200002021-07-28 10:30AM EDT1,820.00934.20875.40892.000.00--4227.59%
GOOGL210806C018300002021-07-28 9:57AM EDT1,830.00907.30865.40882.000.00--1224.76%
GOOGL210806C018500002021-07-27 2:18PM EDT1,850.00764.00845.50862.000.00-11220.26%
GOOGL210806C018900002021-07-28 10:19AM EDT1,890.00854.50805.60822.000.00--1210.16%
GOOGL210806C019000002021-07-28 9:34AM EDT1,900.00839.70795.40812.000.00--2205.23%
GOOGL210806C019900002021-07-28 1:57PM EDT1,990.00745.40705.40722.000.00--1181.01%
GOOGL210806C020000002021-07-19 9:37AM EDT2,000.00505.00695.50712.000.00-11179.32%
GOOGL210806C020200002021-07-20 3:54PM EDT2,020.00513.30675.50692.000.00-11174.05%
GOOGL210806C020300002021-07-01 12:41PM EDT2,030.00408.50654.60669.700.00--10.00%
GOOGL210806C020500002021-07-23 2:55PM EDT2,050.00615.17645.40662.000.00-55165.31%
GOOGL210806C020600002021-07-28 3:03PM EDT2,060.00663.10635.40650.200.00-56137.79%
GOOGL210806C020700002021-07-28 11:58AM EDT2,070.00668.80625.40640.200.00--1135.55%
GOOGL210806C020800002021-07-28 3:03PM EDT2,080.00643.10615.40630.200.00--4133.30%
GOOGL210806C020900002021-07-28 11:58AM EDT2,090.00648.80605.40622.000.00--1155.03%
GOOGL210806C021000002021-07-29 3:54PM EDT2,100.00615.80595.40610.200.00-23128.91%
GOOGL210806C021500002021-07-29 10:07AM EDT2,150.00574.60547.30562.000.00--1152.37%
GOOGL210806C021700002021-07-23 3:56PM EDT2,170.00492.00527.30542.000.00-11147.02%
GOOGL210806C021800002021-07-23 10:39AM EDT2,180.00454.14517.30532.000.00-11144.36%
GOOGL210806C022000002021-08-03 11:17AM EDT2,200.00497.30494.50512.00-14.40-2.81%14119.63%
GOOGL210806C022100002021-08-03 1:39PM EDT2,210.00495.30485.00502.000.00-14121.88%
GOOGL210806C022300002021-07-27 3:01PM EDT2,230.00406.20465.00482.000.00-11117.09%
GOOGL210806C022400002021-07-19 12:00AM EDT2,240.00317.50455.40472.000.00--1117.68%
GOOGL210806C022500002021-08-03 12:58PM EDT2,250.00457.80444.80462.000.00-18110.69%
GOOGL210806C022600002021-07-23 2:15PM EDT2,260.00406.50434.50452.000.00-33105.71%
GOOGL210806C022700002021-08-03 1:39PM EDT2,270.00435.30424.90442.000.00-12106.79%
GOOGL210806C022900002021-07-27 3:09PM EDT2,290.00347.00405.80422.000.00-22107.98%
GOOGL210806C023000002021-08-04 11:22AM EDT2,300.00395.90394.80412.00-9.40-2.32%3798.97%
GOOGL210806C023100002021-07-14 11:55AM EDT2,310.00236.64385.10400.200.00-1177.73%
GOOGL210806C023300002021-07-30 12:34PM EDT2,330.00360.70365.10380.200.00-1273.83%
GOOGL210806C023400002021-07-27 3:09PM EDT2,340.00297.90354.60372.000.00-1188.21%
GOOGL210806C023500002021-08-04 11:56AM EDT2,350.00357.00345.10360.20-1.90-0.53%71069.92%
GOOGL210806C023650002021-07-27 3:09PM EDT2,365.00273.60330.10345.200.00-2267.09%
GOOGL210806C023700002021-08-02 10:31AM EDT2,370.00325.15325.10340.200.00-1366.11%
GOOGL210806C023750002021-08-03 2:06PM EDT2,375.00324.68320.50337.000.00-2485.72%
GOOGL210806C023900002021-07-19 10:04AM EDT2,390.00129.50307.50322.000.00-2690.59%
GOOGL210806C023950002021-08-04 3:53PM EDT2,395.00311.10302.40315.20-37.40-10.73%1181.45%
GOOGL210806C024000002021-08-04 3:25PM EDT2,400.00309.59295.20312.50+4.19+1.37%41380.73%
GOOGL210806C024050002021-08-04 12:33PM EDT2,405.00296.80290.20307.00+85.70+40.60%1277.00%
GOOGL210806C024100002021-07-28 10:51AM EDT2,410.00351.60285.10300.200.00--258.45%
GOOGL210806C024125002021-08-03 2:32PM EDT2,412.50295.90282.80299.500.00-2575.76%
GOOGL210806C024200002021-07-21 1:45PM EDT2,420.00284.57275.90292.500.00-1278.88%
GOOGL210806C024225002021-07-28 3:03PM EDT2,422.50287.30272.70289.90-13.80-4.58%1574.84%
GOOGL210806C024250002021-07-14 9:36AM EDT2,425.00174.15270.90285.200.00-4465.33%
GOOGL210806C024275002021-07-28 9:34AM EDT2,427.50312.80267.70284.500.00--271.70%
GOOGL210806C024300002021-07-14 9:36AM EDT2,430.00170.05265.40282.000.00-4572.12%
GOOGL210806C024325002021-08-04 1:19PM EDT2,432.50278.69262.70279.50+193.79+228.26%1170.53%
GOOGL210806C024350002021-07-28 10:07AM EDT2,435.00305.12259.20277.000.00-11563.92%
GOOGL210806C024375002021-07-01 10:39AM EDT2,437.5085.00247.50264.000.00-420.00%
GOOGL210806C024400002021-08-04 1:19PM EDT2,440.00271.20255.70272.00+15.10+5.90%2571.09%
GOOGL210806C024450002021-07-28 10:07AM EDT2,445.00295.22250.70267.000.00-1869.89%
GOOGL210806C024475002021-07-06 12:05PM EDT2,447.50105.40247.70264.500.00-2267.02%
GOOGL210806C024500002021-08-02 12:01PM EDT2,450.00240.23245.60262.000.00-17068.25%
GOOGL210806C024525002021-07-08 3:49PM EDT2,452.50128.00243.10259.500.00-1367.65%
GOOGL210806C024550002021-07-27 3:55PM EDT2,455.00185.10240.00257.000.00-3564.27%
GOOGL210806C024575002021-07-30 3:51PM EDT2,457.50236.60238.10254.500.00-1266.46%
GOOGL210806C024600002021-07-28 10:40AM EDT2,460.00230.57235.00252.000.00-11163.11%
GOOGL210806C024625002021-07-28 12:47PM EDT2,462.50266.30232.50249.500.00--362.52%
GOOGL210806C024675002021-07-01 10:16AM EDT2,467.5066.90218.10232.000.00--10.00%
GOOGL210806C024700002021-07-30 12:04PM EDT2,470.00224.00224.30242.000.00-142156.93%
GOOGL210806C024750002021-07-28 1:58PM EDT2,475.00259.30220.50237.000.00-43261.84%
GOOGL210806C024800002021-07-30 10:11AM EDT2,480.00220.50215.60232.000.00-11761.05%
GOOGL210806C024850002021-07-28 1:58PM EDT2,485.00249.40209.70227.000.00-1555.84%
GOOGL210806C024900002021-07-28 9:45AM EDT2,490.00206.04204.30222.000.00-21652.49%
GOOGL210806C024950002021-07-30 1:38PM EDT2,495.00205.80200.20215.500.00-4785.18%
GOOGL210806C025000002021-08-03 10:36AM EDT2,500.00176.53195.10210.500.00-111783.60%
GOOGL210806C025050002021-08-02 11:51AM EDT2,505.00195.29190.20205.500.00-22882.02%
GOOGL210806C025100002021-08-03 12:57PM EDT2,510.00196.95185.30200.500.00-17280.44%
GOOGL210806C025150002021-07-29 12:22PM EDT2,515.00206.97181.10195.500.00-17178.85%
GOOGL210806C025200002021-08-02 9:43AM EDT2,520.00169.63175.60190.500.00-12577.26%
GOOGL210806C025250002021-08-03 10:03AM EDT2,525.00159.33171.50185.500.00-51575.66%
GOOGL210806C025300002021-07-30 1:28PM EDT2,530.00184.23166.60180.500.00-14974.06%
GOOGL210806C025350002021-07-30 1:40PM EDT2,535.00165.84161.10175.500.00-13872.46%
GOOGL210806C025400002021-08-03 11:41AM EDT2,540.00143.15155.40170.500.00-98070.85%
GOOGL210806C025450002021-07-30 9:35AM EDT2,545.00152.42154.20165.400.00-1950.71%
GOOGL210806C025500002021-08-04 10:59AM EDT2,550.00153.00147.70160.50-11.68-7.09%57367.62%
GOOGL210806C025550002021-07-30 9:35AM EDT2,555.00151.05142.80155.50+8.68+6.10%21766.00%
GOOGL210806C025600002021-08-02 9:31AM EDT2,560.00145.10136.70150.500.00-12364.37%
GOOGL210806C025650002021-08-04 1:51PM EDT2,565.00141.11133.00145.50-37.79-21.12%23662.73%
GOOGL210806C025700002021-07-28 11:37AM EDT2,570.00140.95126.30140.500.00-13161.09%
GOOGL210806C025750002021-08-04 10:59AM EDT2,575.00121.74121.40135.50-4.76-3.76%32059.44%
GOOGL210806C025800002021-08-02 9:30AM EDT2,580.0098.30119.50130.500.00-13057.79%
GOOGL210806C025850002021-08-02 9:31AM EDT2,585.00120.57112.10125.500.00-2656.12%
GOOGL210806C025900002021-08-03 3:39PM EDT2,590.00121.53106.90121.000.00-23555.55%
GOOGL210806C025950002021-08-04 1:32PM EDT2,595.00114.96101.10116.50-5.04-4.20%24654.91%
GOOGL210806C026000002021-08-04 2:04PM EDT2,600.00107.50100.30108.50-5.21-4.62%1536846.53%
GOOGL210806C026050002021-08-02 12:01PM EDT2,605.0088.7095.30103.000.00-1826843.72%
GOOGL210806C026100002021-08-04 1:04PM EDT2,610.0096.4789.0098.00+12.52+14.91%16442.11%
GOOGL210806C026150002021-08-03 1:32PM EDT2,615.0094.7084.0093.000.00-1940.50%
GOOGL210806C026200002021-08-02 9:53AM EDT2,620.0080.9079.5088.00+15.90+24.46%211438.87%
GOOGL210806C026250002021-08-03 11:56AM EDT2,625.0082.5073.5083.000.00-38237.23%
GOOGL210806C026300002021-08-04 3:45PM EDT2,630.0074.2068.7078.00-8.25-10.01%17035.57%
GOOGL210806C026350002021-08-04 3:45PM EDT2,635.0069.3563.8073.40-4.45-6.03%15534.72%
GOOGL210806C026400002021-08-04 3:42PM EDT2,640.0064.8159.1068.50-2.24-3.34%38033.21%
GOOGL210806C026450002021-08-03 3:56PM EDT2,645.0070.0055.1063.500.00-81431.46%
GOOGL210806C026500002021-08-04 3:53PM EDT2,650.0054.9351.1059.50-11.37-17.15%5221531.54%
GOOGL210806C026550002021-08-04 2:55PM EDT2,655.0053.5046.3054.50-6.50-10.83%111529.69%
GOOGL210806C026600002021-08-04 3:42PM EDT2,660.0045.9142.2050.50-4.37-8.69%54929.48%
GOOGL210806C026650002021-08-04 2:39PM EDT2,665.0048.1538.4044.70+12.79+36.17%122726.22%
GOOGL210806C026700002021-08-04 3:41PM EDT2,670.0037.5034.0040.40-10.09-21.20%701,19625.34%
GOOGL210806C026750002021-08-04 3:14PM EDT2,675.0033.6028.8035.40-7.54-18.33%245323.27%
GOOGL210806C026800002021-08-04 3:49PM EDT2,680.0029.6623.0032.00-8.34-21.95%6717723.43%
GOOGL210806C026850002021-08-04 3:25PM EDT2,685.0025.2021.4025.00-7.80-23.64%867518.36%
GOOGL210806C026900002021-08-04 3:54PM EDT2,690.0022.2118.3021.60-9.79-30.59%18910118.20%
GOOGL210806C026950002021-08-04 3:54PM EDT2,695.0019.3015.2020.50-9.25-32.40%22920120.67%
GOOGL210806C027000002021-08-04 3:56PM EDT2,700.0014.6014.0017.70-10.60-42.06%97583420.58%
GOOGL210806C027050002021-08-04 3:54PM EDT2,705.0014.5010.5015.30-8.85-37.90%36311120.68%
GOOGL210806C027100002021-08-04 3:58PM EDT2,710.0010.508.1011.10-9.72-48.07%1,43928818.19%
GOOGL210806C027150002021-08-04 3:56PM EDT2,715.008.858.0010.00-8.80-49.86%37616619.31%
GOOGL210806C027200002021-08-04 3:59PM EDT2,720.007.006.507.50-8.30-54.25%1,7131,27118.25%
GOOGL210806C027225002021-08-04 3:59PM EDT2,722.506.654.206.80-8.45-55.96%522518.33%
GOOGL210806C027250002021-08-04 3:57PM EDT2,725.005.805.108.10-7.35-55.89%32830321.26%
GOOGL210806C027275002021-08-04 3:32PM EDT2,727.505.443.105.60-6.36-53.90%1685018.55%
GOOGL210806C027300002021-08-04 3:59PM EDT2,730.004.804.605.10-6.70-58.26%1,7241,23018.71%
GOOGL210806C027325002021-08-04 3:50PM EDT2,732.504.954.204.70-5.85-54.17%474418.97%
GOOGL210806C027350002021-08-04 3:59PM EDT2,735.004.102.054.30-5.80-58.59%14714019.17%
GOOGL210806C027375002021-08-04 3:31PM EDT2,737.503.773.103.90-5.23-58.11%12713019.30%
GOOGL210806C027400002021-08-04 3:59PM EDT2,740.003.403.003.60-5.40-61.36%2,9111,30519.57%
GOOGL210806C027425002021-08-04 2:39PM EDT2,742.502.872.503.30-5.13-64.13%2727119.78%
GOOGL210806C027450002021-08-04 3:49PM EDT2,745.002.702.502.95-4.71-63.56%22011919.83%
GOOGL210806C027475002021-08-04 3:05PM EDT2,747.502.800.902.70-3.00-51.72%404320.03%
GOOGL210806C027500002021-08-04 3:59PM EDT2,750.002.252.252.30-4.15-64.84%6,3392,83219.81%
GOOGL210806C027550002021-08-04 3:58PM EDT2,755.001.850.902.85-3.65-66.36%29918922.63%
GOOGL210806C027600002021-08-04 3:59PM EDT2,760.001.601.302.80-3.30-67.35%29548223.98%
GOOGL210806C027650002021-08-04 3:44PM EDT2,765.001.451.152.55-2.63-64.46%7314624.76%
GOOGL210806C027700002021-08-04 3:59PM EDT2,770.001.201.151.20-2.38-66.48%3,3334,09721.75%
GOOGL210806C027750002021-08-04 3:59PM EDT2,775.001.050.951.00-1.70-61.82%28435922.11%
GOOGL210806C027800002021-08-04 3:52PM EDT2,780.001.000.801.75-1.70-62.96%24657026.33%
GOOGL210806C027850002021-08-04 2:48PM EDT2,785.000.850.600.95-1.20-58.54%336024.22%
GOOGL210806C027900002021-08-04 3:55PM EDT2,790.000.650.600.70-1.35-67.50%12527723.95%
GOOGL210806C027950002021-08-04 3:37PM EDT2,795.000.550.001.55-0.92-62.59%114329.29%
GOOGL210806C028000002021-08-04 3:59PM EDT2,800.000.600.450.70-0.90-60.00%9761,77426.12%
GOOGL210806C028100002021-08-04 3:59PM EDT2,810.000.400.001.60-0.75-65.22%29339333.10%
GOOGL210806C028200002021-08-04 3:58PM EDT2,820.000.300.000.55-0.50-62.50%19932729.20%
GOOGL210806C028300002021-08-04 3:56PM EDT2,830.000.450.100.50-0.20-30.77%33847930.76%
GOOGL210806C028400002021-08-04 3:56PM EDT2,840.000.350.150.40-0.16-31.37%2558931.67%
GOOGL210806C028500002021-08-04 3:51PM EDT2,850.000.200.050.25-0.10-33.33%4633331.47%
GOOGL210806C028600002021-08-04 11:38AM EDT2,860.000.350.050.35-0.30-46.15%108934.79%
GOOGL210806C028700002021-08-04 1:03PM EDT2,870.000.200.051.00+0.06+42.86%34242.94%
GOOGL210806C028800002021-08-04 2:45PM EDT2,880.000.100.000.35-0.20-66.67%57438.43%
GOOGL210806C028900002021-08-04 9:48AM EDT2,890.000.150.050.55+0.10+200.00%33042.85%
GOOGL210806C029000002021-08-04 3:55PM EDT2,900.000.100.050.15-0.05-33.33%4621737.89%
GOOGL210806C029100002021-08-03 2:39PM EDT2,910.000.150.000.450.00-13345.26%
GOOGL210806C029200002021-08-03 3:42PM EDT2,920.000.120.000.350.00-11745.53%
GOOGL210806C029300002021-07-30 10:52AM EDT2,930.000.190.000.400.00-12448.10%
GOOGL210806C029400002021-08-03 2:17PM EDT2,940.000.150.000.350.00-22648.98%
GOOGL210806C029500002021-08-03 11:56AM EDT2,950.000.050.000.050.00-59041.11%
GOOGL210806C029600002021-08-02 3:14PM EDT2,960.000.100.000.100.00-12745.51%
GOOGL210806C029700002021-08-03 12:01PM EDT2,970.000.350.000.100.00-32746.97%
GOOGL210806C029800002021-08-03 10:51AM EDT2,980.000.140.000.100.00-12948.44%
GOOGL210806C029900002021-08-03 1:36PM EDT2,990.000.050.000.050.00-22946.88%
GOOGL210806C030000002021-08-04 1:11PM EDT3,000.000.040.000.05-0.11-73.33%1748648.24%
GOOGL210806C030200002021-08-02 3:53PM EDT3,020.000.100.000.050.00-23450.98%
GOOGL210806C030400002021-07-30 11:20AM EDT3,040.000.230.000.050.00-113850.78%
GOOGL210806C030500002021-07-29 11:10AM EDT3,050.000.650.000.050.00-412851.95%
GOOGL210806C030600002021-07-30 10:29AM EDT3,060.000.050.000.050.00-2853.13%
GOOGL210806C030800002021-07-28 1:12PM EDT3,080.000.100.000.350.00-32866.55%
GOOGL210806C031000002021-07-30 3:06PM EDT3,100.000.150.000.050.00-232758.20%
GOOGL210806C031200002021-07-29 1:28PM EDT3,120.000.200.000.050.00-21560.94%
GOOGL210806C031400002021-07-29 1:27PM EDT3,140.000.430.000.050.00-2263.28%
GOOGL210806C031500002021-08-02 12:51PM EDT3,150.000.100.000.050.00-19364.45%
GOOGL210806C031600002021-07-30 12:54PM EDT3,160.000.200.000.050.00-17965.63%
GOOGL210806C031800002021-07-28 11:16AM EDT3,180.000.780.000.050.00-21267.97%
GOOGL210806C032000002021-08-03 1:09PM EDT3,200.000.030.000.050.00-24670.70%
GOOGL210806C032200002021-08-02 3:19PM EDT3,220.000.050.000.050.00-526873.05%
GOOGL210806C032400002021-07-26 3:51PM EDT3,240.000.050.000.050.00-11375.39%
GOOGL210806C032500002021-08-02 12:43PM EDT3,250.000.050.000.050.00-2476.56%
GOOGL210806C032600002021-07-27 3:31PM EDT3,260.001.160.000.250.00-6388.87%
GOOGL210806C032800002021-07-30 10:16AM EDT3,280.000.050.000.250.00-1491.41%
GOOGL210806C033000002021-07-29 10:29AM EDT3,300.000.700.000.250.00-61394.04%
GOOGL210806C033200002021-07-27 3:05PM EDT3,320.000.980.000.250.00-18996.58%
GOOGL210806C033400002021-07-27 3:04PM EDT3,340.001.060.000.250.00-10699.12%
GOOGL210806C033500002021-07-29 11:11AM EDT3,350.000.140.000.250.00-2102100.39%
GOOGL210806C033600002021-07-28 10:09AM EDT3,360.000.220.000.250.00-68101.56%
GOOGL210806C033800002021-07-30 10:19AM EDT3,380.000.100.000.250.00-1023104.10%
GOOGL210806C034000002021-08-02 3:45PM EDT3,400.000.040.000.250.00-2558106.64%
GOOGL210806C034500002021-07-29 11:10AM EDT3,450.000.050.000.300.00-186114.55%
GOOGL210806C035000002021-07-30 2:55PM EDT3,500.000.050.000.050.00-192104.30%
GOOGL210806C035500002021-07-28 11:18AM EDT3,550.000.220.000.050.00-169109.38%
GOOGL210806C036000002021-07-28 12:42PM EDT3,600.000.050.000.050.00-1926114.84%
GOOGL210806C036500002021-07-28 11:16AM EDT3,650.000.280.000.250.00-25135.74%
GOOGL210806C037000002021-07-28 10:41AM EDT3,700.000.130.000.250.00-18141.41%
GOOGL210806C037500002021-07-30 9:46AM EDT3,750.000.100.000.050.00-1034129.69%
GOOGL210806C038000002021-07-28 9:32AM EDT3,800.000.450.000.050.00-1426134.38%
Ponepor6 de agosto de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL210806P016000002021-07-20 10:13AM EDT1,600.000.050.000.050.00-210206.25%
GOOGL210806P016400002021-08-02 10:53AM EDT1,640.000.050.000.050.00-910197.66%
GOOGL210806P016500002021-07-26 9:48AM EDT1,650.000.040.000.05-0.01-20.00%210195.31%
GOOGL210806P016600002021-07-26 9:56AM EDT1,660.000.050.000.050.00-343192.97%
GOOGL210806P016700002021-07-26 9:48AM EDT1,670.000.150.000.050.00-18190.63%
GOOGL210806P017000002021-07-20 10:49AM EDT1,700.000.400.000.250.00-58208.59%
GOOGL210806P017500002021-07-07 3:47PM EDT1,750.000.690.000.250.00--1196.48%
GOOGL210806P017800002021-07-09 9:35AM EDT1,780.001.100.000.250.00-11189.26%
GOOGL210806P017900002021-06-30 9:49AM EDT1,790.002.660.000.650.00--0204.30%
GOOGL210806P018000002021-07-30 3:49PM EDT1,800.000.050.000.050.00-69162.50%
GOOGL210806P018900002021-06-30 9:49AM EDT1,890.004.160.000.650.00--0179.39%
GOOGL210806P019000002021-07-22 10:34AM EDT1,900.000.500.000.050.00-24142.19%
GOOGL210806P019200002021-07-27 1:05PM EDT1,920.000.420.000.250.00-46157.03%
GOOGL210806P019400002021-06-30 10:43AM EDT1,940.004.110.000.750.00--10169.92%
GOOGL210806P019500002021-07-09 10:40AM EDT1,950.002.250.000.250.00-1537150.59%
GOOGL210806P019700002021-07-27 12:12PM EDT1,970.000.330.001.000.00-42167.87%
GOOGL210806P019800002021-07-26 3:57PM EDT1,980.000.350.001.000.00-430165.43%
GOOGL210806P019900002021-07-27 12:51PM EDT1,990.000.220.000.100.00-46131.25%
GOOGL210806P020000002021-07-27 3:49PM EDT2,000.000.500.000.050.00-2824122.66%
GOOGL210806P020100002021-07-27 1:21PM EDT2,010.000.450.001.000.00-127158.20%
GOOGL210806P020200002021-07-30 10:35AM EDT2,020.000.250.001.000.00-42155.76%
GOOGL210806P020300002021-07-27 1:45PM EDT2,030.000.250.001.000.00-2411153.42%
GOOGL210806P020400002021-07-27 11:47AM EDT2,040.000.750.001.000.00-24150.98%
GOOGL210806P020500002021-07-27 12:22PM EDT2,050.000.270.001.000.00-4013148.63%
GOOGL210806P020600002021-07-27 11:43AM EDT2,060.000.270.000.100.00-43117.19%
GOOGL210806P020700002021-07-29 3:12PM EDT2,070.000.170.001.000.00-45143.95%
GOOGL210806P020800002021-08-02 10:39AM EDT2,080.000.100.000.050.00-1026107.81%
GOOGL210806P020900002021-07-26 3:16PM EDT2,090.000.320.000.100.00-428111.72%
GOOGL210806P021000002021-07-29 2:10PM EDT2,100.000.170.000.100.00-27109.77%
GOOGL210806P021100002021-07-27 2:51PM EDT2,110.000.470.001.000.00-812134.57%
GOOGL210806P021200002021-06-28 12:22PM EDT2,120.0011.500.003.300.00-21154.35%
GOOGL210806P021300002021-07-02 11:44AM EDT2,130.007.450.100.800.00-12128.42%
GOOGL210806P021400002021-07-26 11:09AM EDT2,140.001.060.001.000.00-52127.69%
GOOGL210806P021500002021-07-23 10:42AM EDT2,150.000.120.001.000.00-539125.39%
GOOGL210806P021600002021-07-30 11:34AM EDT2,160.000.410.001.000.00-59123.10%
GOOGL210806P021700002021-07-27 12:30PM EDT2,170.000.880.000.100.00-5396.48%
GOOGL210806P021800002021-07-30 3:44PM EDT2,180.000.190.000.100.00-64394.53%
GOOGL210806P021900002021-07-28 10:25AM EDT2,190.000.350.000.100.00-16392.58%
GOOGL210806P022000002021-08-02 1:31PM EDT2,200.000.100.000.100.00-310690.63%
GOOGL210806P022100002021-08-04 2:36PM EDT2,210.000.100.000.10-0.05-33.33%2110888.87%
GOOGL210806P022200002021-08-02 10:37AM EDT2,220.000.150.000.100.00-13187.11%
GOOGL210806P022300002021-07-29 3:43PM EDT2,230.000.100.000.100.00-11785.16%
GOOGL210806P022400002021-08-02 10:37AM EDT2,240.000.100.000.100.00-14183.40%
GOOGL210806P022500002021-07-28 3:29PM EDT2,250.000.100.000.100.00-14981.64%
GOOGL210806P022600002021-07-30 2:01PM EDT2,260.000.100.000.100.00-33079.69%
GOOGL210806P022700002021-08-03 11:08AM EDT2,270.000.100.000.050.00-45873.44%
GOOGL210806P022800002021-07-26 3:18PM EDT2,280.000.100.000.150.00-12578.91%
GOOGL210806P022900002021-08-02 9:42AM EDT2,290.000.100.000.100.00-13174.22%
GOOGL210806P023000002021-08-03 3:58PM EDT2,300.000.050.000.050.00-29068.36%
GOOGL210806P023100002021-07-29 3:12PM EDT2,310.000.490.000.100.00-25670.70%
GOOGL210806P023200002021-07-30 10:35AM EDT2,320.000.620.000.300.00-27676.37%
GOOGL210806P023300002021-07-30 9:36AM EDT2,330.000.200.001.050.00-15185.79%
GOOGL210806P023400002021-07-28 12:46PM EDT2,340.000.700.001.050.00-112983.59%
GOOGL210806P023500002021-07-28 3:02PM EDT2,350.000.280.000.250.00-15969.24%
GOOGL210806P023600002021-07-29 9:33AM EDT2,360.000.250.001.050.00-103879.22%
GOOGL210806P023650002021-08-02 9:41AM EDT2,365.000.300.001.050.00-102178.13%
GOOGL210806P023700002021-07-28 10:07AM EDT2,370.000.550.001.050.00-52377.05%
GOOGL210806P023750002021-07-23 12:28PM EDT2,375.006.500.001.050.00-545475.95%
GOOGL210806P023800002021-08-02 11:46AM EDT2,380.000.250.001.050.00-15574.85%
GOOGL210806P023850002021-07-27 1:59PM EDT2,385.005.090.001.050.00-5973.78%
GOOGL210806P023900002021-07-28 9:47AM EDT2,390.000.570.001.050.00-11472.71%
GOOGL210806P023950002021-08-02 1:33PM EDT2,395.000.310.001.050.00-25271.61%
GOOGL210806P024000002021-08-04 2:18PM EDT2,400.000.050.000.20-0.10-66.67%313758.40%
GOOGL210806P024050002021-08-04 1:15PM EDT2,405.000.120.001.10-0.33-73.33%23869.87%
GOOGL210806P024100002021-07-30 2:01PM EDT2,410.000.300.000.350.00-64559.91%
GOOGL210806P024125002021-08-02 11:08AM EDT2,412.500.050.000.35-0.33-86.84%101959.42%
GOOGL210806P024150002021-08-02 11:08AM EDT2,415.000.410.000.350.00-23658.94%
GOOGL210806P024175002021-08-02 1:16PM EDT2,417.500.380.000.350.00-110758.45%
GOOGL210806P024200002021-08-04 3:34PM EDT2,420.000.050.000.35-0.38-88.37%114258.01%
GOOGL210806P024225002021-07-27 11:44AM EDT2,422.507.100.000.350.00-2257.52%
GOOGL210806P024250002021-07-30 9:55AM EDT2,425.000.500.000.350.00-33457.03%
GOOGL210806P024275002021-07-30 9:34AM EDT2,427.500.260.000.350.00-12356.54%
GOOGL210806P024300002021-08-03 12:52PM EDT2,430.000.210.000.350.00-83856.06%
GOOGL210806P024325002021-07-22 12:52PM EDT2,432.5019.100.000.350.00--155.57%
GOOGL210806P024350002021-07-28 10:15AM EDT2,435.000.250.000.350.00-121555.08%
GOOGL210806P024375002021-07-28 11:13AM EDT2,437.500.250.000.350.00-121754.59%
GOOGL210806P024400002021-07-30 11:15AM EDT2,440.000.980.001.150.00-18162.62%
GOOGL210806P024425002021-07-30 9:45AM EDT2,442.500.700.000.400.00-303154.39%
GOOGL210806P024450002021-07-28 10:41AM EDT2,445.000.680.000.400.00-173953.91%
GOOGL210806P024475002021-07-28 10:06AM EDT2,447.500.760.000.400.00-5453.42%
GOOGL210806P024500002021-08-04 3:52PM EDT2,450.000.150.051.05+0.14+1,400.00%1120960.08%
GOOGL210806P024525002021-07-30 9:30AM EDT2,452.500.540.000.400.00-1852.44%
GOOGL210806P024550002021-08-04 1:22PM EDT2,455.000.150.000.40-0.30-66.67%21351.95%
GOOGL210806P024575002021-07-30 9:34AM EDT2,457.500.900.000.400.00-1451.47%
GOOGL210806P024600002021-07-30 10:49AM EDT2,460.000.550.000.400.00-1021350.98%
GOOGL210806P024625002021-07-30 12:08PM EDT2,462.500.400.000.450.00-1751.17%
GOOGL210806P024650002021-08-04 10:00AM EDT2,465.000.170.000.45-0.23-57.50%210150.68%
GOOGL210806P024675002021-07-29 3:39PM EDT2,467.500.630.000.450.00-43750.20%
GOOGL210806P024700002021-07-30 10:49AM EDT2,470.000.600.000.450.00-612154.22%
GOOGL210806P024750002021-07-30 12:25PM EDT2,475.000.680.000.450.00-48753.15%
GOOGL210806P024800002021-08-02 2:19PM EDT2,480.000.500.000.500.00-14852.86%
GOOGL210806P024850002021-08-02 11:27AM EDT2,485.000.500.000.500.00-23051.76%
GOOGL210806P024900002021-08-02 3:57PM EDT2,490.000.250.000.500.00-13950.68%
GOOGL210806P024950002021-08-04 1:56PM EDT2,495.000.170.000.55-0.32-65.31%737950.29%
GOOGL210806P025000002021-08-04 2:38PM EDT2,500.000.120.050.20-0.38-76.00%1538443.12%
GOOGL210806P025050002021-08-04 2:42PM EDT2,505.000.200.000.30-0.30-60.00%11919944.31%
GOOGL210806P025100002021-08-04 2:53PM EDT2,510.000.150.000.55-0.45-75.00%44147.02%
GOOGL210806P025150002021-08-04 2:53PM EDT2,515.000.150.000.55-0.65-81.25%420845.92%
GOOGL210806P025200002021-08-04 2:53PM EDT2,520.000.150.100.55-0.35-70.00%410344.85%
GOOGL210806P025250002021-08-04 3:28PM EDT2,525.000.190.000.45-0.62-76.54%404442.51%
GOOGL210806P025300002021-08-04 3:53PM EDT2,530.000.180.000.50-0.34-65.38%5041842.07%
GOOGL210806P025350002021-08-04 3:53PM EDT2,535.000.190.000.55-0.61-76.25%466041.55%
GOOGL210806P025400002021-08-04 3:57PM EDT2,540.000.250.000.55-0.40-61.54%555440.45%
GOOGL210806P025450002021-08-04 3:57PM EDT2,545.000.250.000.50-0.40-61.54%418038.79%
GOOGL210806P025500002021-08-04 3:57PM EDT2,550.000.250.050.40-0.35-58.33%2330436.50%
GOOGL210806P025550002021-08-04 3:57PM EDT2,555.000.250.004.50-0.26-50.98%68156.27%
GOOGL210806P025600002021-08-04 10:40AM EDT2,560.000.300.250.55-1.00-76.92%1624536.06%
GOOGL210806P025650002021-08-04 3:26PM EDT2,565.000.230.000.65-0.45-66.18%121435.89%
GOOGL210806P025700002021-08-04 3:34PM EDT2,570.000.260.050.55-0.47-64.38%3811233.84%
GOOGL210806P025750002021-08-04 3:57PM EDT2,575.000.370.050.60-0.35-48.61%311533.18%
GOOGL210806P025800002021-08-04 12:22PM EDT2,580.000.450.100.65-0.25-35.71%345432.48%
GOOGL210806P025850002021-08-04 1:40PM EDT2,585.000.400.000.65-0.48-54.55%86431.35%
GOOGL210806P025900002021-08-04 3:12PM EDT2,590.000.400.200.65-0.53-56.99%289730.20%
GOOGL210806P025950002021-08-04 3:46PM EDT2,595.000.450.000.55-0.60-57.14%1332328.25%
GOOGL210806P026000002021-08-04 3:57PM EDT2,600.000.470.400.65-0.52-52.53%14746127.91%
GOOGL210806P026050002021-08-04 1:29PM EDT2,605.000.550.550.60-0.35-38.89%68426.38%
GOOGL210806P026100002021-08-03 3:55PM EDT2,610.001.050.000.70-0.15-12.50%1129025.92%
GOOGL210806P026150002021-08-04 3:54PM EDT2,615.000.620.000.75-0.68-52.31%612425.06%
GOOGL210806P026200002021-08-04 3:54PM EDT2,620.000.690.000.85-0.86-55.48%19333424.44%
GOOGL210806P026250002021-08-04 3:57PM EDT2,625.000.770.000.90-0.76-49.67%4213923.47%
GOOGL210806P026300002021-08-04 3:54PM EDT2,630.000.750.701.00-0.85-53.12%13371922.72%
GOOGL210806P026350002021-08-04 3:23PM EDT2,635.000.900.101.15-0.81-47.37%10033322.10%
GOOGL210806P026400002021-08-04 3:56PM EDT2,640.001.050.551.35-0.85-44.74%17725321.56%
GOOGL210806P026450002021-08-04 3:53PM EDT2,645.001.241.051.50-0.87-41.23%5212720.73%
GOOGL210806P026500002021-08-04 3:49PM EDT2,650.001.701.301.70-0.98-36.57%29563519.97%
GOOGL210806P026550002021-08-04 3:53PM EDT2,655.001.721.602.05-1.18-40.69%12832719.51%
GOOGL210806P026600002021-08-04 3:56PM EDT2,660.002.040.702.50-1.76-46.32%19322519.12%
GOOGL210806P026650002021-08-04 3:33PM EDT2,665.002.822.453.00-1.27-31.05%4918918.62%
GOOGL210806P026700002021-08-04 3:59PM EDT2,670.003.303.103.50-1.59-32.52%17662217.92%
GOOGL210806P026750002021-08-04 2:36PM EDT2,675.004.253.904.80-1.45-25.44%6213918.41%
GOOGL210806P026800002021-08-04 3:52PM EDT2,680.005.154.905.60-1.15-18.25%8591,30417.73%
GOOGL210806P026850002021-08-04 3:49PM EDT2,685.006.905.907.00-1.10-13.75%1219717.67%
GOOGL210806P026900002021-08-04 3:59PM EDT2,690.007.807.708.90-1.50-16.13%8581,31517.95%
GOOGL210806P026950002021-08-04 3:54PM EDT2,695.008.809.6011.00-2.09-19.19%21929418.13%
GOOGL210806P027000002021-08-04 3:58PM EDT2,700.0011.809.9013.50-0.45-3.67%45169918.45%
GOOGL210806P027050002021-08-04 3:54PM EDT2,705.0013.4514.5016.10-1.31-8.88%12110118.56%
GOOGL210806P027100002021-08-04 3:55PM EDT2,710.0015.9017.3019.70-0.60-3.64%20620219.61%
GOOGL210806P027150002021-08-04 3:54PM EDT2,715.0020.9020.4023.70+1.90+10.00%468120.90%
GOOGL210806P027200002021-08-04 2:42PM EDT2,720.0023.4021.1027.20+0.90+4.00%2613921.29%
GOOGL210806P027225002021-08-04 3:51PM EDT2,722.5025.2022.5028.80+0.66+2.69%261021.18%
GOOGL210806P027250002021-08-04 2:07PM EDT2,725.0024.4024.1031.10-1.83-6.98%215521.99%
GOOGL210806P027275002021-08-04 3:02PM EDT2,727.5026.5028.5032.90-3.70-12.25%161022.03%
GOOGL210806P027300002021-08-04 3:55PM EDT2,730.0029.1928.3035.10+1.29+4.62%4311122.61%
GOOGL210806P027325002021-08-04 2:30PM EDT2,732.5028.9029.7037.10-7.11-19.74%7622.85%
GOOGL210806P027350002021-08-04 3:52PM EDT2,735.0035.0031.9039.00-0.50-1.41%71922.87%
GOOGL210806P027375002021-08-04 12:01PM EDT2,737.5035.2033.8039.90-15.45-30.50%9121.13%
GOOGL210806P027400002021-08-04 11:45AM EDT2,740.0038.4035.6043.60+3.51+10.06%274024.08%
GOOGL210806P027425002021-07-29 1:37PM EDT2,742.5061.0537.8045.300.00-1323.59%
GOOGL210806P027450002021-08-04 10:15AM EDT2,745.0054.1040.0046.50+7.85+16.97%1322.02%
GOOGL210806P027500002021-08-04 11:34AM EDT2,750.0049.2046.0052.80-31.81-39.27%34626.17%
GOOGL210806P027600002021-08-04 11:51AM EDT2,760.0057.0854.0062.50+0.98+1.75%205528.89%
GOOGL210806P027700002021-08-04 11:46AM EDT2,770.0069.0564.0073.00+9.05+15.08%11933.09%
GOOGL210806P027800002021-08-04 11:51AM EDT2,780.0075.8573.5083.00-27.19-26.39%102036.21%
GOOGL210806P027900002021-07-28 12:44PM EDT2,790.0074.4083.5092.300.00--1037.63%
GOOGL210806P027950002021-07-29 3:57PM EDT2,795.0082.5088.5097.100.00--238.60%
GOOGL210806P028000002021-08-02 10:21AM EDT2,800.0094.5093.00101.90-9.76-9.36%11039.52%
GOOGL210806P028100002021-07-28 10:20AM EDT2,810.00106.00100.80110.800.00-1239.20%
GOOGL210806P028200002021-07-29 9:40AM EDT2,820.00103.90110.00123.900.00-2250.15%
GOOGL210806P028300002021-07-28 12:44PM EDT2,830.00108.20120.00134.200.00-5353.74%
GOOGL210806P028400002021-07-29 10:54AM EDT2,840.00114.30130.00144.500.00--857.31%
GOOGL210806P028500002021-07-28 10:52AM EDT2,850.0097.70140.00154.700.00-2360.61%
GOOGL210806P028800002021-07-28 11:03AM EDT2,880.00182.60170.00184.60+60.52+49.57%1068.56%
GOOGL210806P029000002021-07-28 1:50PM EDT2,900.00170.10190.00202.600.00-4267.87%
GOOGL210806P029200002021-07-29 10:54AM EDT2,920.00193.20208.00222.700.00--173.11%
GOOGL210806P029400002021-08-04 9:52AM EDT2,940.00242.60228.00244.70+53.50+28.29%1284.35%
GOOGL210806P029500002021-07-28 12:16PM EDT2,950.00237.80238.00254.700.00-1386.84%
GOOGL210806P029600002021-08-04 9:30AM EDT2,960.00249.20248.00264.70+6.60+2.72%2089.30%
GOOGL210806P029700002021-07-28 10:30AM EDT2,970.00215.00258.00274.700.00--291.74%
GOOGL210806P029900002021-07-28 1:50PM EDT2,990.00259.00278.00294.500.00--195.90%
GOOGL210806P030000002021-07-29 12:58PM EDT3,000.00285.10288.00304.700.00--198.92%
GOOGL210806P030500002021-07-27 1:15PM EDT3,050.00337.80338.00354.700.00-10110.48%
GOOGL210806P031000002021-07-28 3:48PM EDT3,100.00377.60388.00404.700.00--1121.59%
GOOGL210806P031200002021-07-28 3:02PM EDT3,120.00398.10408.00424.600.00--0125.54%
GOOGL210806P031500002021-07-28 3:58PM EDT3,150.00425.30438.00454.700.00-10132.31%
GOOGL210806P031600002021-07-28 11:58AM EDT3,160.00421.90448.00464.700.00--1134.41%
GOOGL210806P031800002021-07-30 9:52AM EDT3,180.00483.30468.00484.700.00-10138.56%
GOOGL210806P032000002021-07-30 11:03AM EDT3,200.00508.20488.00504.700.00-11142.67%
GOOGL210806P032400002021-07-28 10:54AM EDT3,240.00475.00528.00544.700.00--0150.73%
GOOGL210806P032500002021-07-30 9:52AM EDT3,250.00553.00538.00554.700.00-20152.72%
GOOGL210806P032600002021-07-26 9:49AM EDT3,260.00600.80548.00564.700.00--0154.69%
GOOGL210806P032800002021-07-28 1:24PM EDT3,280.00557.80568.00584.700.00--0158.60%
GOOGL210806P033000002021-07-26 11:02AM EDT3,300.00643.60588.00604.700.00--0162.47%
GOOGL210806P033500002021-07-28 1:02PM EDT3,350.00619.00638.00654.700.00-31171.95%
GOOGL210806P033800002021-07-27 10:36AM EDT3,380.00727.30668.00684.700.00-10177.53%
GOOGL210806P034000002021-07-26 10:26AM EDT3,400.00741.50688.00704.600.00--0180.70%
GOOGL210806P034500002021-07-27 11:19AM EDT3,450.00821.40738.00754.500.00-30189.18%
GOOGL210806P035000002021-07-28 10:05AM EDT3,500.00767.00788.00804.500.00-30197.94%
GOOGL210806P035500002021-07-28 2:23PM EDT3,550.00817.70838.00854.700.00-11207.57%
GOOGL210806P036000002021-07-26 10:15AM EDT3,600.00943.30888.00904.700.00--0215.96%
GOOGL210806P036500002021-07-27 3:07PM EDT3,650.001,014.30938.00954.700.00-10224.16%
GOOGL210806P037000002021-07-28 1:55PM EDT3,700.00966.40991.801,002.800.00--0220.34%
GOOGL210806P037500002021-07-27 2:51PM EDT3,750.001,122.591,041.801,053.100.00-10230.01%
GOOGL210806P038000002021-08-03 10:53AM EDT3,800.001,122.901,091.801,103.100.00-22237.49%