U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,359.50+114.66 (+5.11%)
Al cierre: 04:00PM EDT
2,361.00 +1.50 (+0.06%)
Fuera de horario: 06:30PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor24 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220624C012000002022-06-23 10:41AM EDT1,200.001,130.901,154.701,168.40+82.40+7.86%110,002571.48%
GOOGL220624C013000002022-06-22 9:59AM EDT1,300.00940.531,051.401,068.400.00-51420.90%
GOOGL220624C014000002022-06-22 9:59AM EDT1,400.00840.54951.40969.000.00-51395.31%
GOOGL220624C015000002022-06-23 10:41AM EDT1,500.00748.50851.50868.400.00--10,002330.66%
GOOGL220624C016500002022-06-15 2:38PM EDT1,650.00532.70701.40718.400.00--1263.09%
GOOGL220624C017000002022-06-23 11:51AM EDT1,700.00542.70651.40668.400.00-44242.97%
GOOGL220624C018000002022-06-15 2:38PM EDT1,800.00376.80551.40568.400.00-12204.30%
GOOGL220624C018200002022-06-06 2:21PM EDT1,820.00529.59531.40548.400.00--1196.68%
GOOGL220624C018400002022-06-06 10:03AM EDT1,840.00545.95511.40528.400.00--1189.26%
GOOGL220624C018500002022-06-23 12:53PM EDT1,850.00372.93501.40518.400.00-13185.55%
GOOGL220624C019000002022-06-24 3:56PM EDT1,900.00460.00451.40468.40+141.20+44.29%410167.09%
GOOGL220624C019500002022-06-21 10:57AM EDT1,950.00289.00401.40418.400.00-12149.07%
GOOGL220624C019600002022-06-22 3:56PM EDT1,960.00280.27391.40408.400.00-22145.51%
GOOGL220624C020000002022-06-24 3:59PM EDT2,000.00368.40351.50368.30+128.30+53.44%2326131.30%
GOOGL220624C020200002022-06-24 2:39PM EDT2,020.00311.62331.40348.40+194.47+166.00%88124.22%
GOOGL220624C020300002022-06-16 10:16AM EDT2,030.00135.90321.40338.400.00--1120.75%
GOOGL220624C020400002022-06-23 9:32AM EDT2,040.00197.50311.40328.400.00-13117.24%
GOOGL220624C020500002022-06-24 1:16PM EDT2,050.00277.48301.40318.40+81.78+41.79%512113.77%
GOOGL220624C020550002022-06-22 9:36AM EDT2,055.00279.79296.40313.40+107.89+62.76%58112.01%
GOOGL220624C020600002022-06-24 2:19PM EDT2,060.00271.12291.50308.00+170.62+169.77%1819104.20%
GOOGL220624C020650002022-06-16 3:56PM EDT2,065.0083.80286.40303.400.00--1108.50%
GOOGL220624C020700002022-06-22 1:50PM EDT2,070.00188.00281.40298.400.00-26106.79%
GOOGL220624C020750002022-06-17 9:35AM EDT2,075.0085.20276.40293.400.00-29105.03%
GOOGL220624C020800002022-06-24 1:27PM EDT2,080.00248.57271.40288.40+165.33+198.62%219103.32%
GOOGL220624C020850002022-06-23 9:35AM EDT2,085.00150.20266.40283.400.00-113101.56%
GOOGL220624C020900002022-06-24 1:27PM EDT2,090.00239.85261.40278.40+113.53+89.87%21099.85%
GOOGL220624C020950002022-06-22 9:32AM EDT2,095.00136.00256.40273.400.00-11898.10%
GOOGL220624C021000002022-06-24 2:31PM EDT2,100.00247.00251.60267.60+101.93+70.26%132582.23%
GOOGL220624C021050002022-06-21 10:30AM EDT2,105.00138.00246.40263.400.00-33094.63%
GOOGL220624C021100002022-06-24 11:36AM EDT2,110.00218.70241.40258.40+82.73+60.84%36292.92%
GOOGL220624C021150002022-06-24 3:38PM EDT2,115.00228.97236.40253.40+99.97+77.50%29191.21%
GOOGL220624C021200002022-06-24 2:39PM EDT2,120.00211.58235.00248.40+109.38+107.03%9250116.72%
GOOGL220624C021250002022-06-24 3:38PM EDT2,125.00218.92226.40243.40+113.10+106.88%29987.74%
GOOGL220624C021300002022-06-24 3:09PM EDT2,130.00230.24225.10238.40+129.51+128.57%10112112.98%
GOOGL220624C021350002022-06-23 3:49PM EDT2,135.00104.30220.10233.400.00-4121110.85%
GOOGL220624C021400002022-06-24 3:09PM EDT2,140.00213.80211.40228.40+122.27+133.58%69182.52%
GOOGL220624C021450002022-06-24 9:40AM EDT2,145.00146.23206.40223.40+47.60+48.26%19780.81%
GOOGL220624C021500002022-06-24 3:30PM EDT2,150.00194.37201.70215.30+94.37+94.37%8231128.66%
GOOGL220624C021550002022-06-23 3:59PM EDT2,155.0092.09198.00213.400.00-52591.28%
GOOGL220624C021600002022-06-24 2:19PM EDT2,160.00171.08193.00207.50+87.58+104.89%178482.81%
GOOGL220624C021650002022-06-24 11:36AM EDT2,165.00164.14188.00203.40+84.47+106.02%45087.38%
GOOGL220624C021700002022-06-24 2:52PM EDT2,170.00162.37183.00197.50+105.12+183.62%186579.10%
GOOGL220624C021750002022-06-24 3:52PM EDT2,175.00176.00178.00193.40+111.20+171.60%27883.45%
GOOGL220624C021800002022-06-24 11:44AM EDT2,180.00148.91173.00188.40+80.20+116.72%55281.47%
GOOGL220624C021850002022-06-24 12:35PM EDT2,185.00142.14168.00183.40+99.34+232.10%52779.52%
GOOGL220624C021900002022-06-24 2:57PM EDT2,190.00145.00163.00176.50+85.42+143.37%156161.33%
GOOGL220624C021950002022-06-24 3:22PM EDT2,195.00149.11158.00173.40+107.11+255.02%159375.56%
GOOGL220624C022000002022-06-24 3:59PM EDT2,200.00161.38155.10168.40+109.38+210.35%7257683.07%
GOOGL220624C022050002022-06-24 11:58AM EDT2,205.00124.97148.00163.40+74.77+148.94%44471.61%
GOOGL220624C022100002022-06-24 3:05PM EDT2,210.00121.49143.50157.50+77.79+178.01%177267.41%
GOOGL220624C022150002022-06-24 2:12PM EDT2,215.00116.87137.50153.40+76.13+186.87%135564.89%
GOOGL220624C022200002022-06-24 3:34PM EDT2,220.00121.82131.40148.50+84.82+229.24%4332955.81%
GOOGL220624C022250002022-06-24 3:14PM EDT2,225.00109.50130.60140.10+76.06+227.45%2614359.84%
GOOGL220624C022300002022-06-24 3:38PM EDT2,230.00129.52123.00137.50+102.12+372.70%20224256.71%
GOOGL220624C022350002022-06-24 3:38PM EDT2,235.00107.77118.00132.50+83.67+347.18%6817754.83%
GOOGL220624C022400002022-06-24 3:34PM EDT2,240.00116.80113.00124.20+94.80+430.91%12618578.82%
GOOGL220624C022450002022-06-24 3:32PM EDT2,245.0099.09110.00122.60+80.44+431.31%5414660.40%
GOOGL220624C022500002022-06-24 3:59PM EDT2,250.00109.00105.10114.10+93.00+581.25%1,03357473.39%
GOOGL220624C022550002022-06-24 3:49PM EDT2,255.0086.87100.10109.50+73.37+543.48%7720272.61%
GOOGL220624C022600002022-06-24 3:34PM EDT2,260.0097.4196.00104.50+86.31+777.57%16524070.06%
GOOGL220624C022650002022-06-24 3:53PM EDT2,265.0086.9786.40100.50+77.67+835.16%6710071.39%
GOOGL220624C022700002022-06-24 3:56PM EDT2,270.0090.1786.0094.40+82.67+1,102.27%27823364.51%
GOOGL220624C022750002022-06-24 3:54PM EDT2,275.0083.9081.0089.60+77.57+1,225.43%22527262.69%
GOOGL220624C022800002022-06-24 3:56PM EDT2,280.0079.0076.0084.60+74.01+1,483.17%38465560.06%
GOOGL220624C022850002022-06-24 3:54PM EDT2,285.0073.4371.0079.40+69.33+1,690.98%20525556.67%
GOOGL220624C022900002022-06-24 3:49PM EDT2,290.0052.4766.0074.40+49.16+1,485.20%52721754.00%
GOOGL220624C022950002022-06-24 3:51PM EDT2,295.0055.9561.0069.40+53.36+2,060.23%32119951.32%
GOOGL220624C023000002022-06-24 3:58PM EDT2,300.0055.9856.0064.60+53.83+2,503.72%4,0141,57549.27%
GOOGL220624C023050002022-06-24 3:41PM EDT2,305.0037.0549.7058.20+35.45+2,215.63%38234841.70%
GOOGL220624C023100002022-06-24 3:38PM EDT2,310.0033.4446.1054.20+32.19+2,575.20%80438842.41%
GOOGL220624C023150002022-06-24 3:49PM EDT2,315.0027.6141.1049.30+26.56+2,529.53%3088239.91%
GOOGL220624C023200002022-06-24 3:49PM EDT2,320.0022.7236.4042.30+21.80+2,369.57%1,56525330.55%
GOOGL220624C023250002022-06-24 3:45PM EDT2,325.0020.0029.1035.40+19.35+2,976.92%85941120.08%
GOOGL220624C023300002022-06-24 3:49PM EDT2,330.0013.2125.4031.60+12.74+2,710.64%1,45119722.80%
GOOGL220624C023350002022-06-24 3:50PM EDT2,335.008.3021.2026.90+8.00+2,666.67%1,00914121.11%
GOOGL220624C023375002022-06-24 3:50PM EDT2,337.508.0018.5023.10+7.50+1,500.00%3636315.21%
GOOGL220624C023400002022-06-24 3:51PM EDT2,340.008.6015.1021.60+8.30+2,766.66%2,99914517.38%
GOOGL220624C023425002022-06-24 3:57PM EDT2,342.5013.0013.6022.00+12.50+2,500.00%4304423.56%
GOOGL220624C023450002022-06-24 3:52PM EDT2,345.005.9213.0018.90+5.72+2,860.00%88318220.41%
GOOGL220624C023475002022-06-24 3:53PM EDT2,347.506.278.5018.50+5.92+1,691.43%2436523.44%
GOOGL220624C023500002022-06-24 3:59PM EDT2,350.006.507.5011.00+6.29+2,995.24%6,2515139.83%
GOOGL220624C023525002022-06-24 3:59PM EDT2,352.507.315.0013.50+7.02+2,420.69%7413119.51%
GOOGL220624C023550002022-06-24 3:59PM EDT2,355.005.955.109.00+5.60+1,600.00%87820213.21%
GOOGL220624C023575002022-06-24 3:59PM EDT2,357.503.101.406.20+2.95+1,966.67%1664610.43%
GOOGL220624C023600002022-06-24 3:59PM EDT2,360.001.550.203.00+1.37+761.11%1,2691496.58%
GOOGL220624C023650002022-06-24 3:59PM EDT2,365.000.330.002.30+0.18+120.00%396679.18%
GOOGL220624C023700002022-06-24 3:59PM EDT2,370.000.050.000.05-0.08-61.54%2,9191334.32%
GOOGL220624C023750002022-06-24 3:59PM EDT2,375.000.030.000.05-0.05-62.50%3741166.01%
GOOGL220624C023800002022-06-24 3:53PM EDT2,380.000.010.000.05-0.14-93.33%6351417.62%
GOOGL220624C023850002022-06-24 3:40PM EDT2,385.000.050.000.05-0.05-50.00%2281489.18%
GOOGL220624C023900002022-06-24 3:58PM EDT2,390.000.010.000.60-0.09-90.00%28917416.38%
GOOGL220624C023950002022-06-24 3:40PM EDT2,395.000.050.000.20-0.10-66.67%365014.94%
GOOGL220624C024000002022-06-24 3:51PM EDT2,400.000.020.000.05-0.08-80.00%73584313.67%
GOOGL220624C024050002022-06-24 3:29PM EDT2,405.000.020.000.05-0.08-80.00%643515.14%
GOOGL220624C024100002022-06-24 11:13AM EDT2,410.000.050.000.10-0.30-85.71%5613018.12%
GOOGL220624C024150002022-06-24 10:24AM EDT2,415.000.170.004.30-0.23-57.50%21543.34%
GOOGL220624C024200002022-06-24 3:56PM EDT2,420.000.500.004.30+0.49+4,900.00%319445.86%
GOOGL220624C024250002022-06-24 2:23PM EDT2,425.000.050.004.30-0.05-50.00%191248.33%
GOOGL220624C024300002022-06-24 2:23PM EDT2,430.000.050.000.300.00-135628.13%
GOOGL220624C024350002022-06-24 11:17AM EDT2,435.000.050.001.100.00-23037.63%
GOOGL220624C024400002022-06-24 10:11AM EDT2,440.000.050.000.050.00-22324.90%
GOOGL220624C024500002022-06-24 3:38PM EDT2,450.000.050.000.050.00-5312927.64%
GOOGL220624C024600002022-06-24 3:55PM EDT2,460.000.030.000.05-0.02-40.00%2515630.27%
GOOGL220624C024700002022-06-24 10:08AM EDT2,470.000.150.000.05+0.12+400.00%18832.81%
GOOGL220624C024800002022-06-24 3:36PM EDT2,480.000.010.000.05-0.04-80.00%310235.45%
GOOGL220624C024900002022-06-22 9:46AM EDT2,490.000.130.000.050.00-315037.99%
GOOGL220624C025000002022-06-24 1:18PM EDT2,500.000.030.000.05-0.01-25.00%1842540.53%
GOOGL220624C025100002022-06-21 2:19PM EDT2,510.000.080.000.050.00-359642.97%
GOOGL220624C025150002022-06-22 9:30AM EDT2,515.000.150.000.050.00-1844.34%
GOOGL220624C025200002022-06-21 10:36AM EDT2,520.000.100.000.050.00-13145.51%
GOOGL220624C025250002022-06-23 1:29PM EDT2,525.000.050.000.05+0.02+66.67%15846.68%
GOOGL220624C025300002022-06-24 10:03AM EDT2,530.000.030.000.05-0.07-70.00%12548.05%
GOOGL220624C025350002022-06-24 2:02PM EDT2,535.000.010.000.05-0.34-97.14%1849.22%
GOOGL220624C025400002022-06-22 10:58AM EDT2,540.000.050.000.050.00-267650.39%
GOOGL220624C025500002022-06-24 3:40PM EDT2,550.000.280.000.05+0.23+460.00%53152.73%
GOOGL220624C025600002022-06-22 1:31PM EDT2,560.000.050.000.000.00-311325.00%
GOOGL220624C025700002022-06-16 11:05AM EDT2,570.000.200.000.050.00-22854.10%
GOOGL220624C025800002022-06-13 10:02AM EDT2,580.000.880.000.050.00-11256.25%
GOOGL220624C025900002022-06-17 11:42AM EDT2,590.000.250.000.050.00-14358.59%
GOOGL220624C026000002022-06-24 12:45PM EDT2,600.000.020.000.05-0.12-85.71%310360.94%
GOOGL220624C026100002022-06-21 9:44AM EDT2,610.000.100.000.050.00-101662.89%
GOOGL220624C026200002022-06-13 9:32AM EDT2,620.000.700.000.050.00-14065.23%
GOOGL220624C026300002022-06-22 11:06AM EDT2,630.000.100.000.050.00-11067.19%
GOOGL220624C026400002022-06-23 2:23PM EDT2,640.000.030.000.050.00-21969.53%
GOOGL220624C026500002022-06-23 9:50AM EDT2,650.000.050.000.050.00-136271.48%
GOOGL220624C026600002022-06-08 12:50PM EDT2,660.002.550.000.050.00-565473.44%
GOOGL220624C026700002022-06-13 9:56AM EDT2,670.000.400.000.050.00-66275.78%
GOOGL220624C026800002022-06-06 12:57PM EDT2,680.003.980.000.050.00-5677.73%
GOOGL220624C026900002022-06-15 2:33PM EDT2,690.000.250.000.050.00-51079.69%
GOOGL220624C027000002022-06-22 1:59PM EDT2,700.000.040.000.050.00-513182.03%
GOOGL220624C027100002022-06-10 10:00AM EDT2,710.000.980.000.050.00-1483.98%
GOOGL220624C027200002022-06-03 3:30PM EDT2,720.001.690.000.050.00-4485.94%
GOOGL220624C027300002022-06-14 9:48AM EDT2,730.000.050.000.050.00-2488.28%
GOOGL220624C027400002022-06-21 10:19AM EDT2,740.000.050.000.050.00-61290.23%
GOOGL220624C027500002022-06-21 9:56AM EDT2,750.000.050.000.050.00-56292.19%
GOOGL220624C027600002022-06-21 10:01AM EDT2,760.000.050.000.050.00-93694.14%
GOOGL220624C027700002022-06-21 10:01AM EDT2,770.000.050.000.050.00-91296.09%
GOOGL220624C027800002022-06-21 10:01AM EDT2,780.000.050.000.050.00-11798.05%
GOOGL220624C027900002022-06-24 3:04PM EDT2,790.000.040.000.05-0.01-20.00%18100.00%
GOOGL220624C028000002022-06-21 12:16PM EDT2,800.000.040.000.050.00-7167102.34%
GOOGL220624C028100002022-06-24 12:24PM EDT2,810.000.010.000.05-0.04-80.00%324103.91%
GOOGL220624C028200002022-06-24 12:24PM EDT2,820.000.010.000.05-0.04-80.00%220106.25%
GOOGL220624C028300002022-06-24 9:30AM EDT2,830.000.010.000.05-0.99-99.00%11107.81%
GOOGL220624C028500002022-06-22 3:46PM EDT2,850.000.060.000.050.00-2128111.72%
GOOGL220624C029000002022-06-24 12:24PM EDT2,900.000.010.000.050.00-1154121.09%
GOOGL220624C029500002022-06-24 10:17AM EDT2,950.000.010.000.05-0.59-98.33%36130.47%
GOOGL220624C030000002022-06-22 11:32AM EDT3,000.000.020.000.050.00-5131139.06%
GOOGL220624C030500002022-06-24 10:17AM EDT3,050.000.010.000.05-0.09-90.00%49147.66%
GOOGL220624C031000002022-06-09 11:27AM EDT3,100.000.310.000.050.00-118156.25%
GOOGL220624C031500002022-05-18 12:59PM EDT3,150.000.430.000.050.00--15164.84%
GOOGL220624C032000002022-06-24 10:17AM EDT3,200.000.010.000.05-0.04-80.00%225173.44%
GOOGL220624C032500002022-06-24 10:17AM EDT3,250.000.010.000.05-0.04-80.00%138181.25%
GOOGL220624C034500002022-06-10 1:16PM EDT3,450.000.050.000.050.00-151212.50%
GOOGL220624C035000002022-06-02 9:41AM EDT3,500.000.050.000.050.00--4219.53%
Ponepor24 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220624P012000002022-06-15 3:10PM EDT1,200.000.140.000.050.00-1210,077376.56%
GOOGL220624P013000002022-06-23 9:57AM EDT1,300.000.010.000.050.00-623334.38%
GOOGL220624P013400002022-06-17 1:05PM EDT1,340.000.050.000.050.00-11317.19%
GOOGL220624P013600002022-06-23 9:57AM EDT1,360.000.010.000.000.00-5950.00%
GOOGL220624P013800002022-06-23 9:57AM EDT1,380.000.010.000.000.00-6950.00%
GOOGL220624P014000002022-06-23 9:57AM EDT1,400.000.010.000.050.00-314293.75%
GOOGL220624P014600002022-05-23 12:03PM EDT1,460.000.600.000.050.00--6271.88%
GOOGL220624P014800002022-06-13 10:24AM EDT1,480.000.100.000.050.00-217264.06%
GOOGL220624P015000002022-06-16 2:27PM EDT1,500.000.520.000.050.00-210,017257.81%
GOOGL220624P015200002022-06-13 3:54PM EDT1,520.000.450.000.050.00--22250.00%
GOOGL220624P015400002022-06-17 3:54PM EDT1,540.000.050.000.050.00-11242.97%
GOOGL220624P015600002022-06-24 9:57AM EDT1,560.000.030.000.05-0.03-50.00%165235.94%
GOOGL220624P015800002022-06-14 1:15PM EDT1,580.000.400.000.050.00-10229.69%
GOOGL220624P016000002022-06-17 3:54PM EDT1,600.000.050.000.050.00-1135221.88%
GOOGL220624P016200002022-06-17 3:47PM EDT1,620.000.150.000.050.00-1114215.63%
GOOGL220624P016400002022-06-17 1:19PM EDT1,640.000.200.000.050.00-212209.38%
GOOGL220624P016500002022-06-21 12:25PM EDT1,650.000.030.000.000.00-1128150.00%
GOOGL220624P016600002022-06-22 9:51AM EDT1,660.000.040.000.050.00-127203.13%
GOOGL220624P016800002022-06-21 9:52AM EDT1,680.000.050.000.050.00-212196.09%
GOOGL220624P017000002022-06-23 1:26PM EDT1,700.000.040.000.050.00-13211189.84%
GOOGL220624P017200002022-06-17 1:25PM EDT1,720.000.600.000.050.00-1124182.81%
GOOGL220624P017400002022-06-22 11:13AM EDT1,740.000.030.000.050.00-18101176.56%
GOOGL220624P017500002022-06-24 9:32AM EDT1,750.000.030.000.05-0.02-40.00%1513173.44%
GOOGL220624P017600002022-06-24 10:13AM EDT1,760.000.010.000.05-0.02-66.67%258170.31%
GOOGL220624P017800002022-06-21 10:27AM EDT1,780.000.010.000.05-0.04-80.00%342164.84%
GOOGL220624P017900002022-06-24 10:13AM EDT1,790.000.010.000.050.00-310161.72%
GOOGL220624P018000002022-06-24 3:56PM EDT1,800.000.050.000.05+0.02+66.67%243,354158.59%
GOOGL220624P018100002022-06-21 3:51PM EDT1,810.000.050.000.050.00-611155.47%
GOOGL220624P018200002022-06-22 1:57PM EDT1,820.000.010.000.050.00-698152.34%
GOOGL220624P018300002022-06-21 9:31AM EDT1,830.000.480.000.050.00-115149.22%
GOOGL220624P018400002022-06-24 2:54PM EDT1,840.000.050.000.000.00-313950.00%
GOOGL220624P018500002022-06-24 12:20PM EDT1,850.000.010.000.05-0.02-66.67%13740143.75%
GOOGL220624P018600002022-06-24 10:02AM EDT1,860.000.020.000.05-0.03-60.00%14272140.63%
GOOGL220624P018700002022-06-21 3:31PM EDT1,870.000.200.000.050.00-21137.50%
GOOGL220624P018800002022-06-24 3:00PM EDT1,880.000.050.000.05-0.15-75.00%2321134.38%
GOOGL220624P018900002022-06-24 2:50PM EDT1,890.000.050.000.050.00-223131.25%
GOOGL220624P019000002022-06-24 3:49PM EDT1,900.000.020.000.05-0.03-60.00%1475128.91%
GOOGL220624P019100002022-06-23 9:39AM EDT1,910.000.100.000.050.00-19125.78%
GOOGL220624P019200002022-06-24 3:58PM EDT1,920.000.030.000.05-0.02-40.00%22415122.66%
GOOGL220624P019300002022-06-23 11:42AM EDT1,930.000.020.000.050.00-8110120.31%
GOOGL220624P019400002022-06-24 2:41PM EDT1,940.000.010.000.05-0.04-80.00%2176117.19%
GOOGL220624P019500002022-06-24 3:55PM EDT1,950.000.030.000.05-0.02-40.00%33501114.06%
GOOGL220624P019600002022-06-24 3:38PM EDT1,960.000.040.000.05-0.01-20.00%23303111.72%
GOOGL220624P019700002022-06-24 3:45PM EDT1,970.000.050.000.05-0.20-80.00%349108.59%
GOOGL220624P019800002022-06-24 3:28PM EDT1,980.000.010.000.05-0.08-88.89%35158105.47%
GOOGL220624P019900002022-06-24 3:43PM EDT1,990.000.010.000.05-0.24-96.00%1148103.13%
GOOGL220624P020000002022-06-24 3:54PM EDT2,000.000.020.000.050.00-62535100.00%
GOOGL220624P020100002022-06-24 2:20PM EDT2,010.000.050.000.050.00-1010797.27%
GOOGL220624P020200002022-06-24 2:19PM EDT2,020.000.020.000.05-0.08-80.00%3519694.53%
GOOGL220624P020300002022-06-24 2:31PM EDT2,030.000.050.000.050.00-3524691.80%
GOOGL220624P020350002022-06-24 2:18PM EDT2,035.000.010.000.05-0.04-80.00%117590.63%
GOOGL220624P020400002022-06-24 2:36PM EDT2,040.000.050.000.05-0.05-50.00%818889.06%
GOOGL220624P020450002022-06-23 3:00PM EDT2,045.000.130.000.050.00-57287.50%
GOOGL220624P020500002022-06-24 3:13PM EDT2,050.000.030.000.05-0.02-40.00%3023185.94%
GOOGL220624P020550002022-06-24 2:53PM EDT2,055.000.050.000.05-0.09-64.29%19684.77%
GOOGL220624P020600002022-06-24 3:38PM EDT2,060.000.460.000.05+0.36+360.00%2710583.59%
GOOGL220624P020650002022-06-23 9:40AM EDT2,065.000.050.000.05-0.55-91.67%14682.03%
GOOGL220624P020700002022-06-24 11:28AM EDT2,070.000.040.000.05-0.19-82.61%375480.47%
GOOGL220624P020750002022-06-24 3:03PM EDT2,075.000.050.000.05-0.35-87.50%158879.30%
GOOGL220624P020800002022-06-24 3:59PM EDT2,080.000.010.000.05-0.14-93.33%4214778.13%
GOOGL220624P020850002022-06-24 3:38PM EDT2,085.000.040.000.05-0.49-92.45%2513176.56%
GOOGL220624P020900002022-06-24 3:59PM EDT2,090.000.050.000.05-0.15-75.00%2315375.00%
GOOGL220624P020950002022-06-24 11:54AM EDT2,095.000.010.000.05-0.26-96.30%115773.83%
GOOGL220624P021000002022-06-24 3:48PM EDT2,100.000.020.000.05-0.23-92.00%7745772.66%
GOOGL220624P021050002022-06-24 3:29PM EDT2,105.000.010.000.05-0.41-97.62%15471.09%
GOOGL220624P021100002022-06-24 3:29PM EDT2,110.000.090.000.05-0.13-59.09%6322369.53%
GOOGL220624P021150002022-06-24 10:56AM EDT2,115.000.040.000.05-0.41-91.11%5020068.36%
GOOGL220624P021200002022-06-24 2:03PM EDT2,120.000.050.000.05-0.30-85.71%4537667.19%
GOOGL220624P021250002022-06-24 11:23AM EDT2,125.000.050.000.05-0.35-87.50%4417165.63%
GOOGL220624P021300002022-06-24 3:27PM EDT2,130.000.050.000.05-0.25-83.33%3915564.45%
GOOGL220624P021350002022-06-24 11:14AM EDT2,135.000.050.000.05-0.47-90.38%514862.89%
GOOGL220624P021400002022-06-24 2:43PM EDT2,140.000.030.000.05-0.57-95.00%6723761.72%
GOOGL220624P021450002022-06-24 10:37AM EDT2,145.000.050.000.05-0.90-94.74%2621160.16%
GOOGL220624P021500002022-06-24 3:33PM EDT2,150.000.040.000.05-0.86-95.56%19475358.98%
GOOGL220624P021550002022-06-24 10:11AM EDT2,155.000.060.000.05-1.04-94.55%210057.42%
GOOGL220624P021600002022-06-24 3:27PM EDT2,160.000.030.000.05-1.25-97.66%6721356.25%
GOOGL220624P021650002022-06-24 2:06PM EDT2,165.000.030.000.05-1.35-97.83%6811254.69%
GOOGL220624P021700002022-06-24 2:43PM EDT2,170.000.020.000.05-1.51-98.69%12627453.52%
GOOGL220624P021750002022-06-24 2:52PM EDT2,175.000.010.000.05-1.79-99.44%9118051.95%
GOOGL220624P021800002022-06-24 3:45PM EDT2,180.000.020.000.05-2.28-99.13%16327250.78%
GOOGL220624P021850002022-06-24 10:22AM EDT2,185.000.050.000.05-2.75-98.21%307652.73%
GOOGL220624P021900002022-06-24 2:55PM EDT2,190.000.060.000.05-3.24-98.18%15016551.37%
GOOGL220624P021950002022-06-24 12:47PM EDT2,195.000.080.000.05-4.12-98.10%426549.81%
GOOGL220624P022000002022-06-24 1:59PM EDT2,200.000.020.000.05-4.48-99.56%38967548.44%
GOOGL220624P022050002022-06-24 2:31PM EDT2,205.000.010.000.05-5.89-99.83%10211247.07%
GOOGL220624P022100002022-06-24 1:13PM EDT2,210.000.060.000.05-6.44-99.08%10816545.51%
GOOGL220624P022150002022-06-24 2:45PM EDT2,215.000.050.000.05-7.85-99.37%8323344.14%
GOOGL220624P022200002022-06-24 3:17PM EDT2,220.000.050.000.05-8.45-99.41%21624642.77%
GOOGL220624P022250002022-06-24 12:26PM EDT2,225.000.050.000.05-9.75-99.49%10415041.31%
GOOGL220624P022300002022-06-24 2:30PM EDT2,230.000.010.000.05-11.79-99.92%32026639.84%
GOOGL220624P022350002022-06-24 3:19PM EDT2,235.000.050.002.00-12.46-99.60%17015257.67%
GOOGL220624P022400002022-06-24 3:34PM EDT2,240.000.050.000.05-15.15-99.67%19117837.01%
GOOGL220624P022450002022-06-24 2:37PM EDT2,245.000.010.004.80-16.98-99.94%8710564.38%
GOOGL220624P022500002022-06-24 3:29PM EDT2,250.000.050.000.05-19.25-99.74%1,02930034.18%
GOOGL220624P022550002022-06-24 12:33PM EDT2,255.000.150.000.05-20.85-99.29%1974432.72%
GOOGL220624P022600002022-06-24 3:53PM EDT2,260.000.010.000.05-24.99-99.96%6667431.25%
GOOGL220624P022650002022-06-24 3:53PM EDT2,265.000.060.000.05-27.94-99.79%2475529.88%
GOOGL220624P022700002022-06-24 3:35PM EDT2,270.000.010.000.25-35.99-99.97%1,5931,01134.67%
GOOGL220624P022750002022-06-24 3:35PM EDT2,275.000.060.000.05-46.04-99.87%3841726.95%
GOOGL220624P022800002022-06-24 3:53PM EDT2,280.000.050.000.05-47.01-99.89%1,18480125.49%
GOOGL220624P022850002022-06-24 2:56PM EDT2,285.000.050.000.05-48.58-99.90%5401924.02%
GOOGL220624P022900002022-06-24 3:51PM EDT2,290.000.010.000.05-73.49-99.99%9421722.56%
GOOGL220624P022950002022-06-24 3:51PM EDT2,295.000.050.000.05-56.94-99.91%5811221.09%
GOOGL220624P023000002022-06-24 3:56PM EDT2,300.000.050.000.05-72.22-99.93%5,1461,58919.63%
GOOGL220624P023050002022-06-24 3:50PM EDT2,305.000.070.000.05-65.67-99.89%7671318.16%
GOOGL220624P023100002022-06-24 3:50PM EDT2,310.000.050.000.05-87.35-99.94%6154716.65%
GOOGL220624P023150002022-06-24 3:48PM EDT2,315.004.400.000.05-70.55-94.13%4514415.14%
GOOGL220624P023200002022-06-24 3:51PM EDT2,320.000.050.000.05-80.85-99.94%2,0953913.62%
GOOGL220624P023250002022-06-24 3:57PM EDT2,325.000.050.000.05-107.64-99.95%7512812.11%
GOOGL220624P023300002022-06-24 3:58PM EDT2,330.000.050.000.05-112.59-99.96%2,6821,11010.55%
GOOGL220624P023350002022-06-24 3:57PM EDT2,335.000.200.000.10-95.96-99.79%1,035139.91%
GOOGL220624P023375002022-06-24 3:57PM EDT2,337.500.070.000.30-181.03-99.96%132211.04%
GOOGL220624P023400002022-06-24 3:57PM EDT2,340.000.100.000.05-110.96-99.91%441407.35%
GOOGL220624P023425002022-06-24 3:53PM EDT2,342.500.150.000.45-59.43-99.75%6429.89%
GOOGL220624P023450002022-06-24 3:59PM EDT2,345.000.050.000.25-127.35-99.96%199377.64%
GOOGL220624P023475002022-06-24 3:57PM EDT2,347.500.370.000.80-62.02-99.41%2619.05%
GOOGL220624P023500002022-06-24 3:59PM EDT2,350.000.550.000.60-108.25-99.49%1,3781,0957.03%
GOOGL220624P023525002022-06-24 3:59PM EDT2,352.500.100.000.80-125.60-99.92%636.37%
GOOGL220624P023550002022-06-24 3:57PM EDT2,355.000.650.001.95-104.87-99.38%30107.69%
GOOGL220624P023575002022-06-24 3:59PM EDT2,357.501.520.001.95-62.92-97.64%1115.76%
GOOGL220624P023600002022-06-24 3:58PM EDT2,360.005.500.652.70-124.67-95.77%149164.96%
GOOGL220624P023650002022-06-07 10:57AM EDT2,365.0076.500.109.000.00--011.85%
GOOGL220624P023700002022-06-21 12:26PM EDT2,370.00134.104.5013.500.00-2014.26%
GOOGL220624P023750002022-06-22 1:58PM EDT2,375.00123.139.0019.000.00-5018.73%
GOOGL220624P023800002022-06-16 1:11PM EDT2,380.00258.5414.0024.000.00-1021.81%
GOOGL220624P023900002022-06-16 1:11PM EDT2,390.00267.4824.0034.000.00-2027.56%
GOOGL220624P023950002022-06-21 2:09PM EDT2,395.00162.3129.0039.000.00-38830.28%
GOOGL220624P024000002022-06-24 3:55PM EDT2,400.0040.7034.0044.00-105.90-72.24%2232.93%
GOOGL220624P024100002022-06-21 3:19PM EDT2,410.00171.3044.0054.000.00-2038.04%
GOOGL220624P024200002022-06-21 10:48AM EDT2,420.00182.1854.0064.000.00-2042.96%
GOOGL220624P024300002022-06-10 10:05AM EDT2,430.00218.3164.0074.000.00-1047.71%
GOOGL220624P024400002022-06-23 3:50PM EDT2,440.00191.5374.0084.000.00-171752.32%
GOOGL220624P024500002022-06-09 1:26PM EDT2,450.00119.2884.0094.000.00-7056.82%
GOOGL220624P024600002022-06-17 2:13PM EDT2,460.00293.7394.00104.000.00-2061.22%
GOOGL220624P024700002022-06-10 11:31AM EDT2,470.00263.63102.00117.000.00--078.05%
GOOGL220624P024800002022-06-10 11:31AM EDT2,480.00273.97111.60127.000.00--082.73%
GOOGL220624P025000002022-06-21 9:45AM EDT2,500.00284.10131.60147.000.00-1091.82%
GOOGL220624P025350002022-06-10 10:06AM EDT2,535.00315.40166.60182.000.00--0107.04%
GOOGL220624P025400002022-05-06 11:08AM EDT2,540.00262.91246.40265.000.00-1010290.32%
GOOGL220624P025500002022-06-16 11:50AM EDT2,550.00423.25181.60197.000.00-10113.34%
GOOGL220624P025700002022-06-21 10:27AM EDT2,570.00335.70201.60218.600.00-10128.84%
GOOGL220624P026000002022-06-15 10:00AM EDT2,600.00435.18231.60248.400.00-10140.30%
GOOGL220624P026300002022-06-23 10:11AM EDT2,630.00317.00261.60278.40-81.90-20.53%10152.22%
GOOGL220624P026400002022-06-08 3:10PM EDT2,640.00295.27271.60288.600.00--0157.09%
GOOGL220624P026500002022-06-08 12:20PM EDT2,650.00295.87282.00298.600.00-20160.97%
GOOGL220624P026700002022-06-14 3:41PM EDT2,670.00525.20301.60318.600.00--0168.60%
GOOGL220624P026800002022-05-24 12:36PM EDT2,680.00598.95425.90443.100.00-20459.99%
GOOGL220624P026900002022-06-15 2:00PM EDT2,690.00510.66322.00338.400.00--0175.05%
GOOGL220624P027000002022-06-13 9:43AM EDT2,700.00544.00331.60348.600.00-20179.80%
GOOGL220624P027200002022-06-02 10:48AM EDT2,720.00423.84352.00368.400.00--0186.01%
GOOGL220624P027300002022-06-01 10:15AM EDT2,730.00427.16361.60378.400.00--0189.60%
GOOGL220624P027500002022-06-17 10:21AM EDT2,750.00624.00381.60398.500.00-10197.27%
GOOGL220624P027600002022-06-03 9:44AM EDT2,760.00462.77391.60408.600.00-10201.36%
GOOGL220624P027700002022-06-03 9:45AM EDT2,770.00474.80401.60418.600.00-10204.85%
GOOGL220624P028100002022-06-13 3:17PM EDT2,810.00672.90441.60458.600.00--0218.58%
GOOGL220624P028200002022-06-13 1:45PM EDT2,820.00661.31451.60468.600.00--0221.95%
GOOGL220624P028300002022-06-14 10:15AM EDT2,830.00696.70461.60478.600.00-10225.29%
GOOGL220624P032500002022-06-10 3:02PM EDT3,250.001,008.29881.60898.600.00-20349.02%
GOOGL220624P035000002022-06-17 11:28AM EDT3,500.001,361.981,131.601,148.600.00-10411.16%