Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
178,37+1,63 (+0,92%)
Al cierre: 04:00PM EDT
178,36 -0,01 (-0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240621C000450002024-05-31 10:04AM EDT45.00127.76132.15134.750.00-45389.84%
GOOG240621C000500002024-05-28 10:36AM EDT50.00127.60127.15129.750.00-529360.94%
GOOG240621C000550002024-04-23 3:23PM EDT55.00105.200.000.000.00-12690.00%
GOOG240621C000560002024-04-12 2:37PM EDT56.00103.45112.05116.500.00-13350.00%
GOOG240621C000570002024-03-27 11:58AM EDT57.0094.20114.95118.650.00-11620.00%
GOOG240621C000580002023-10-11 10:15AM EDT58.0085.080.000.000.00-12070.00%
GOOG240621C000590002023-04-06 2:32PM EDT59.0055.0949.0054.000.00-2760.00%
GOOG240621C000600002024-06-11 11:17AM EDT60.00115.75117.15119.750.00-1040310.94%
GOOG240621C000610002023-10-25 11:21AM EDT61.0068.9776.9080.800.00-100.00%
GOOG240621C000620002023-05-23 2:20PM EDT62.0065.0063.5068.000.00-14250.00%
GOOG240621C000625002023-08-18 11:22AM EDT62.5068.7377.1580.150.00-48680.00%
GOOG240621C000630002024-02-28 4:23PM EDT63.0075.6087.7092.400.00-23940.00%
GOOG240621C000640002023-09-22 11:10AM EDT64.0071.6774.2577.900.00-25530.00%
GOOG240621C000650002024-06-12 11:20AM EDT65.00114.23112.20114.750.00-434298.44%
GOOG240621C000660002024-02-20 3:32PM EDT66.0077.5781.4585.800.00-27030.00%
GOOG240621C000670002023-10-03 11:44AM EDT67.0069.6563.3067.000.00-201890.00%
GOOG240621C000675002023-03-08 2:15PM EDT67.5035.7345.5049.500.00-26060.00%
GOOG240621C000680002024-01-16 4:35PM EDT68.0077.3375.0078.400.00-23150.00%
GOOG240621C000690002023-08-02 3:14PM EDT69.0063.0069.0074.000.00-12,1180.00%
GOOG240621C000700002024-06-13 3:39PM EDT70.00108.17107.20109.80+0.51+0.47%123285.16%
GOOG240621C000710002023-08-18 10:22AM EDT71.0060.7869.1572.150.00-14200.00%
GOOG240621C000720002023-07-19 12:44PM EDT72.0055.6858.0063.000.00-21210.00%
GOOG240621C000725002023-07-18 1:54PM EDT72.5056.3860.5565.450.00-21240.00%
GOOG240621C000730002023-07-24 11:02AM EDT73.0054.0562.8067.000.00-22190.00%
GOOG240621C000740002023-12-04 10:31AM EDT74.0058.8067.2068.800.00-12560.00%
GOOG240621C000750002024-06-11 11:23AM EDT75.00101.11102.20104.800.00-2027265.63%
GOOG240621C000760002024-03-18 9:45AM EDT76.0078.0079.5583.750.00-23600.00%
GOOG240621C000770002024-02-20 3:36PM EDT77.0066.6870.6574.900.00-1810.00%
GOOG240621C000775002024-02-20 3:36PM EDT77.5066.2270.1574.450.00-11390.00%
GOOG240621C000780002023-07-26 12:09PM EDT78.0056.6555.0060.000.00-2690.00%
GOOG240621C000790002024-01-30 1:58PM EDT79.0076.5060.1061.250.00-1890.00%
GOOG240621C000800002024-06-10 3:07PM EDT80.0096.9397.2099.800.00-1304246.88%
GOOG240621C000810002024-02-09 12:38PM EDT81.0070.5054.8559.200.00-32620.00%
GOOG240621C000820002024-06-03 9:30AM EDT82.0091.3095.2097.800.00-10239.84%
GOOG240621C000825002024-04-04 9:57AM EDT82.5072.2884.5088.050.00-101780.00%
GOOG240621C000830002024-05-06 10:53AM EDT83.0085.7391.5596.100.00-1204307.23%
GOOG240621C000840002024-05-24 1:19PM EDT84.0093.2493.2095.800.00-14233.20%
GOOG240621C000850002024-05-24 2:03PM EDT85.0092.2392.2094.800.00-1305229.69%
GOOG240621C000860002024-06-11 3:17PM EDT86.0092.0591.2093.800.00-2400226.56%
GOOG240621C000870002024-05-31 11:27AM EDT87.0084.7590.2092.800.00-1174223.05%
GOOG240621C000875002023-07-10 10:46AM EDT87.5037.4347.0051.200.00-22460.00%
GOOG240621C000880002024-06-06 11:07AM EDT88.0089.9389.2091.800.00-4242219.92%
GOOG240621C000890002024-06-06 11:07AM EDT89.0088.9288.2090.800.00-4094216.41%
GOOG240621C000900002024-06-12 1:45PM EDT90.0088.5087.2088.600.00-210,197230.47%
GOOG240621C000910002024-05-24 12:11PM EDT91.0086.0386.2088.800.00-8378210.16%
GOOG240621C000920002024-05-15 2:31PM EDT92.0082.0585.2087.800.00-1500207.03%
GOOG240621C000925002024-05-15 2:22PM EDT92.5080.9084.7087.300.00-1349205.47%
GOOG240621C000930002024-05-24 12:38PM EDT93.0083.8584.2086.800.00-111,305203.91%
GOOG240621C000940002024-06-14 10:48AM EDT94.0084.0883.2085.80+4.08+5.10%1316200.78%
GOOG240621C000950002024-06-07 11:48AM EDT95.0083.1482.2084.80-0.30-0.36%18,989197.66%
GOOG240621C000960002024-05-24 1:09PM EDT96.0081.1881.2083.800.00-5483194.92%
GOOG240621C000970002024-05-24 2:10PM EDT97.0080.3680.2082.800.00-11845191.80%
GOOG240621C000975002024-05-24 12:38PM EDT97.5079.3679.7082.300.00-1222190.23%
GOOG240621C000980002024-05-29 2:13PM EDT98.0080.1679.2081.800.00-6734189.06%
GOOG240621C000990002024-03-14 3:55PM EDT99.0046.9059.3563.700.00-22970.00%
GOOG240621C001000002024-06-14 2:25PM EDT100.0078.0577.2079.80+0.20+0.26%33,373183.20%
GOOG240621C001025002024-06-14 2:50PM EDT102.5075.5074.7077.30+2.83+3.89%10680176.17%
GOOG240621C001050002024-06-13 2:29PM EDT105.0073.2972.2074.800.00-44,350169.14%
GOOG240621C001075002024-06-14 11:30AM EDT107.5071.2069.7572.30-0.06-0.08%51,144166.21%
GOOG240621C001100002024-06-14 3:14PM EDT110.0068.1767.2569.30+0.67+0.99%102,069216.02%
GOOG240621C001125002024-06-06 12:53PM EDT112.5065.3064.7567.350.00-21,337156.05%
GOOG240621C001150002024-06-13 11:37AM EDT115.0062.8262.2564.850.00-11,713149.41%
GOOG240621C001175002024-06-14 11:46AM EDT117.5060.3159.7562.35-0.24-0.40%4750142.97%
GOOG240621C001200002024-06-13 11:37AM EDT120.0058.0557.2559.85+0.23+0.40%24,468136.52%
GOOG240621C001225002024-06-14 3:53PM EDT122.5055.7354.7557.35-0.27-0.48%22,391130.27%
GOOG240621C001250002024-06-14 12:27PM EDT125.0053.2252.2554.85+0.07+0.13%54,733124.02%
GOOG240621C001275002024-06-06 3:26PM EDT127.5051.0949.7552.350.00-24,972117.97%
GOOG240621C001300002024-06-14 3:35PM EDT130.0048.3047.2549.85-0.23-0.47%157,861111.91%
GOOG240621C001325002024-06-13 10:08AM EDT132.5045.7544.7547.35-0.11-0.24%13,742106.06%
GOOG240621C001350002024-06-14 3:45PM EDT135.0043.1542.2544.85-0.01-0.02%135,757100.29%
GOOG240621C001375002024-06-14 1:52PM EDT137.5040.6039.8542.35-0.50-1.22%11,61198.44%
GOOG240621C001400002024-06-14 3:52PM EDT140.0038.2637.2539.85+0.96+2.57%96,44288.87%
GOOG240621C001425002024-06-13 12:16PM EDT142.5034.8035.5037.350.00-17,793102.73%
GOOG240621C001450002024-06-14 3:21PM EDT145.0033.2332.2534.85+0.55+1.68%1615,90277.73%
GOOG240621C001475002024-06-14 9:30AM EDT147.5030.3129.7532.35-0.44-1.43%26,19972.27%
GOOG240621C001500002024-06-14 3:37PM EDT150.0028.5628.0028.75+1.53+5.66%9212,38976.90%
GOOG240621C001525002024-06-14 3:58PM EDT152.5026.0524.8027.40+0.55+2.16%233,80464.16%
GOOG240621C001550002024-06-14 3:37PM EDT155.0023.0521.9524.75+1.03+4.68%5410,20990.67%
GOOG240621C001575002024-06-14 11:57AM EDT157.5020.7520.8521.25+1.20+6.14%307,28950.68%
GOOG240621C001600002024-06-14 3:59PM EDT160.0018.5318.3518.75+1.25+7.23%10911,89953.03%
GOOG240621C001625002024-06-14 3:47PM EDT162.5016.1515.8516.25+0.90+5.90%573,93547.02%
GOOG240621C001650002024-06-14 3:59PM EDT165.0013.7213.4013.75+1.42+11.54%719,39541.02%
GOOG240621C001675002024-06-14 3:46PM EDT167.5010.9010.9511.30-0.10-0.91%5116536.08%
GOOG240621C001700002024-06-14 3:45PM EDT170.008.708.608.85+1.40+19.18%2396,97330.71%
GOOG240621C001725002024-06-14 3:54PM EDT172.505.906.306.50+0.45+8.26%6556626.47%
GOOG240621C001750002024-06-14 3:59PM EDT175.004.214.154.30+0.91+27.58%1,22014,31322.73%
GOOG240621C001775002024-06-14 3:59PM EDT177.502.472.452.64+0.61+32.80%2,9172,60922.14%
GOOG240621C001800002024-06-14 3:59PM EDT180.001.151.151.25+0.20+21.05%6,82631,15719.78%
GOOG240621C001825002024-06-14 3:58PM EDT182.500.540.510.57+0.10+22.73%2,4423,39819.95%
GOOG240621C001850002024-06-14 3:59PM EDT185.000.220.200.220.00-3,49926,41019.97%
GOOG240621C001875002024-06-14 3:58PM EDT187.500.090.090.100.00-39882621.29%
GOOG240621C001900002024-06-14 3:59PM EDT190.000.060.040.06-0.01-14.29%99611,23523.54%
GOOG240621C001925002024-06-14 3:40PM EDT192.500.020.020.05-0.03-60.00%27062126.76%
GOOG240621C001950002024-06-14 3:40PM EDT195.000.030.020.03-0.01-25.00%8813,16828.52%
GOOG240621C001975002024-06-14 3:55PM EDT197.500.030.010.030.00-9889432.03%
GOOG240621C002000002024-06-14 1:58PM EDT200.000.020.020.030.00-16811,87435.35%
GOOG240621C002025002024-06-13 12:14PM EDT202.500.020.010.040.00-214440.04%
GOOG240621C002050002024-06-12 10:03AM EDT205.000.010.010.030.00-21,56341.80%
GOOG240621C002100002024-06-13 9:57AM EDT210.000.020.000.07+0.01+100.00%263853.52%
GOOG240621C002150002024-06-14 3:58PM EDT215.000.010.000.070.00-510555.08%
GOOG240621C002200002024-06-14 10:02AM EDT220.000.010.000.070.00-121360.94%
GOOG240621C002250002024-06-12 11:34AM EDT225.000.010.000.010.00-152354.69%
GOOG240621C002300002024-06-03 12:21PM EDT230.000.010.000.070.00-1249171.88%
GOOG240621C002400002024-05-28 11:26AM EDT240.000.010.000.070.00-51082.42%
GOOG240621C002500002024-05-15 12:57PM EDT250.000.010.000.030.00-1685.16%
GOOG240621C002600002024-05-14 1:52PM EDT260.000.020.000.020.00-3490.63%
GOOG240621C012000002022-06-28 9:56AM EDT1,200.001,255.000.000.000.00-12850.00%
GOOG240621C012500002022-07-07 11:41AM EDT1,250.001,241.870.000.000.00-11050.00%
GOOG240621C013000002022-07-07 11:41AM EDT1,300.001,201.620.000.000.00-1350.00%
GOOG240621C013500002022-06-17 1:54PM EDT1,350.00991.910.000.000.00-6050.00%
GOOG240621C014000002022-06-17 12:11PM EDT1,400.00922.000.000.000.00-4050.00%
GOOG240621C014500002022-06-17 1:52PM EDT1,450.00917.100.000.000.00-6050.00%
GOOG240621C015000002022-07-01 3:52PM EDT1,500.00871.820.000.000.00-2250.00%
GOOG240621C015500002022-06-17 12:21PM EDT1,550.00817.000.000.000.00-4250.00%
GOOG240621C016000002022-06-17 12:14PM EDT1,600.00784.000.000.000.00-4050.00%
GOOG240621C016500002022-06-17 12:13PM EDT1,650.00741.880.000.000.00-2050.00%
GOOG240621C017000002022-06-28 3:50PM EDT1,700.00807.410.000.000.00-1850.00%
GOOG240621C017500002022-06-17 12:15PM EDT1,750.00685.230.000.000.00-4050.00%
GOOG240621C017600002022-07-07 11:57AM EDT1,760.00860.000.000.000.00--150.00%
GOOG240621C018000002022-07-11 9:43AM EDT1,800.00809.160.000.000.00-1250.00%
GOOG240621C018500002022-06-17 12:18PM EDT1,850.00623.280.000.000.00-2050.00%
GOOG240621C019000002022-06-21 3:01PM EDT1,900.00678.200.000.000.00-1350.00%
GOOG240621C019500002022-06-17 12:17PM EDT1,950.00566.050.000.000.00-5150.00%
GOOG240621C020000002022-07-07 3:25PM EDT2,000.00725.500.000.000.00-4650.00%
GOOG240621C020500002022-07-07 3:16PM EDT2,050.00702.350.000.000.00-3550.00%
GOOG240621C021000002022-07-08 10:15AM EDT2,100.00653.000.000.000.00-1150.00%
GOOG240621C021500002022-06-30 10:16AM EDT2,150.00463.730.000.000.00-4150.00%
GOOG240621C022000002022-07-15 9:30AM EDT2,200.00506.890.000.000.00-1250.00%
GOOG240621C022500002022-07-15 2:12PM EDT2,250.00472.270.000.000.00-1850.00%
GOOG240621C023000002022-07-15 11:50AM EDT2,300.00460.000.000.000.00-91550.00%
GOOG240621C023500002022-06-28 12:03PM EDT2,350.00440.000.000.000.00-1150.00%
GOOG240621C024000002022-06-27 10:08AM EDT2,400.00480.000.000.000.00--150.00%
GOOG240621C024500002022-07-11 3:50PM EDT2,450.00436.000.000.000.00-1050.00%
GOOG240621C025000002022-07-15 2:12PM EDT2,500.00360.430.000.000.00-1450.00%
GOOG240621C025500002022-06-22 10:30AM EDT2,550.00363.000.000.000.00-10150.00%
GOOG240621C026000002022-07-11 12:22PM EDT2,600.00382.000.000.000.00-18650.00%
GOOG240621C027000002022-07-07 11:38AM EDT2,700.00346.480.000.000.00-11950.00%
GOOG240621C028000002022-07-15 3:49PM EDT2,800.00253.000.000.000.00-255650.00%
GOOG240621C029000002022-07-01 3:57PM EDT2,900.00197.000.000.000.00-5550.00%
GOOG240621C029500002022-06-24 9:46AM EDT2,950.00243.750.000.000.00-1150.00%
GOOG240621C030000002022-07-15 3:30PM EDT3,000.00200.000.000.000.00-31150.00%
GOOG240621C031000002022-07-14 3:46PM EDT3,100.00175.900.000.000.00-4750.00%
GOOG240621C032000002022-06-28 2:14PM EDT3,200.00167.000.000.000.00-3350.00%
GOOG240621C032500002022-06-22 11:38AM EDT3,250.00163.000.000.000.00--250.00%
GOOG240621C034000002022-06-27 2:14PM EDT3,400.00148.900.000.000.00-1250.00%
GOOG240621C035000002022-07-15 9:30AM EDT3,500.00114.430.000.000.00-1450.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240621P000450002024-05-14 3:22PM EDT45.000.010.000.010.00-17,157300.00%
GOOG240621P000500002024-05-23 9:30AM EDT50.000.020.000.020.00-24,105293.75%
GOOG240621P000550002024-06-13 10:51AM EDT55.000.020.000.020.00-11,413275.00%
GOOG240621P000560002024-03-18 9:30AM EDT56.000.010.000.000.00-117,48250.00%
GOOG240621P000570002024-03-15 11:07AM EDT57.000.020.000.070.00-501,024298.44%
GOOG240621P000580002024-02-09 2:30PM EDT58.000.010.000.080.00-23,915296.88%
GOOG240621P000590002024-01-31 2:15PM EDT59.000.040.000.080.00-1922293.75%
GOOG240621P000600002024-04-15 9:30AM EDT60.000.010.000.000.00-64,47950.00%
GOOG240621P000610002024-01-30 2:39PM EDT61.000.050.000.040.00-11,589265.63%
GOOG240621P000620002024-04-23 12:34PM EDT62.000.010.000.000.00-15,50650.00%
GOOG240621P000625002024-04-23 12:40PM EDT62.500.010.000.000.00-13,88350.00%
GOOG240621P000630002024-02-16 11:34AM EDT63.000.020.010.050.00-13,128268.75%
GOOG240621P000640002024-03-07 12:15PM EDT64.000.020.000.080.00-101,686271.88%
GOOG240621P000650002024-05-22 10:56AM EDT65.000.010.000.050.00-13,153256.25%
GOOG240621P000660002024-01-05 2:56PM EDT66.000.100.000.650.00-12,758341.80%
GOOG240621P000670002024-03-19 11:30AM EDT67.000.030.000.060.00-2,0004,881253.13%
GOOG240621P000675002024-02-26 2:32PM EDT67.500.050.000.060.00-12,607251.56%
GOOG240621P000680002024-02-21 10:30AM EDT68.000.040.000.050.00-102,754245.31%
GOOG240621P000690002024-03-26 11:39AM EDT69.000.060.002.130.00-1787400.78%
GOOG240621P000700002024-04-26 3:25PM EDT70.000.020.000.430.00-25,391304.69%
GOOG240621P000710002024-01-30 3:48PM EDT71.000.070.030.070.00-132,220251.56%
GOOG240621P000720002024-05-23 3:34PM EDT72.000.010.000.020.00-31,949212.50%
GOOG240621P000725002024-05-16 1:00PM EDT72.500.010.000.030.00-31,531218.75%
GOOG240621P000730002024-01-30 3:48PM EDT73.000.080.030.070.00-12,546245.31%
GOOG240621P000740002024-05-06 12:47PM EDT74.000.010.000.060.00-63,008229.69%
GOOG240621P000750002024-06-04 3:10PM EDT75.000.010.000.010.00-18,365193.75%
GOOG240621P000760002024-05-06 3:14PM EDT76.000.020.000.060.00-33,852221.88%
GOOG240621P000770002023-11-02 1:48PM EDT77.000.530.000.360.00-22,030269.14%
GOOG240621P000775002024-05-14 11:28AM EDT77.500.010.000.010.00-332,508187.50%
GOOG240621P000780002024-05-14 11:28AM EDT78.000.010.000.010.00-661,267187.50%
GOOG240621P000790002024-05-23 3:33PM EDT79.000.010.000.020.00-21,207193.75%
GOOG240621P000800002024-06-03 1:25PM EDT80.000.010.000.030.00-11,762196.88%
GOOG240621P000810002024-05-14 11:28AM EDT81.000.010.000.010.00-62564175.00%
GOOG240621P000820002024-05-14 11:28AM EDT82.000.010.000.010.00-613,200175.00%
GOOG240621P000825002024-05-30 12:01PM EDT82.500.010.000.030.00-11,746189.06%
GOOG240621P000830002024-05-14 11:28AM EDT83.000.010.000.010.00-601,975171.88%
GOOG240621P000840002024-03-11 1:54PM EDT84.000.110.010.100.00-11,146210.94%
GOOG240621P000850002024-05-20 3:50PM EDT85.000.020.000.020.00-13,686175.00%
GOOG240621P000860002024-02-20 1:45PM EDT86.000.120.050.110.00-1695213.28%
GOOG240621P000870002024-05-22 2:48PM EDT87.000.020.000.020.00-40388171.88%
GOOG240621P000875002024-03-12 12:43PM EDT87.500.120.030.090.00-1911201.56%
GOOG240621P000880002024-05-07 10:00AM EDT88.000.020.000.030.00-1358175.00%
GOOG240621P000890002024-05-10 10:15AM EDT89.000.030.000.070.00-4330185.94%
GOOG240621P000900002024-06-10 10:53AM EDT90.000.020.000.050.00-14,272178.13%
GOOG240621P000910002024-05-13 12:39PM EDT91.000.040.000.070.00-1253181.25%
GOOG240621P000920002024-04-04 3:42PM EDT92.000.100.010.060.00-111,137178.13%
GOOG240621P000925002024-05-17 3:27PM EDT92.500.010.000.070.00-1735176.56%
GOOG240621P000930002024-04-15 1:31PM EDT93.000.100.000.040.00-1716165.63%
GOOG240621P000940002024-04-08 2:28PM EDT94.000.090.000.040.00-111,550164.06%
GOOG240621P000950002024-06-10 11:11AM EDT95.000.010.000.050.00-115,701164.06%
GOOG240621P000960002024-06-10 2:38PM EDT96.000.020.000.070.00-20631167.19%
GOOG240621P000970002024-05-22 3:06PM EDT97.000.010.000.020.00-51,635146.88%
GOOG240621P000975002024-05-13 2:15PM EDT97.500.050.000.030.00-1977150.00%
GOOG240621P000980002024-06-10 11:11AM EDT98.000.010.000.020.00-11,415143.75%
GOOG240621P000990002024-05-15 9:30AM EDT99.000.050.000.030.00-11,676146.88%
GOOG240621P001000002024-06-10 11:24AM EDT100.000.010.000.020.00-204,294140.63%
GOOG240621P001025002024-05-22 2:51PM EDT102.500.010.000.050.00-403,262145.31%
GOOG240621P001050002024-05-30 3:27PM EDT105.000.010.000.050.00-82,730139.84%
GOOG240621P001075002024-05-13 12:39PM EDT107.500.060.000.050.00-14,534134.38%
GOOG240621P001100002024-06-14 9:30AM EDT110.000.040.000.05+0.02+100.00%211,163128.13%
GOOG240621P001125002024-06-06 2:10PM EDT112.500.020.000.050.00-135,087123.44%
GOOG240621P001150002024-06-13 9:45AM EDT115.000.020.000.020.00-2504,875107.81%
GOOG240621P001175002024-06-12 2:03PM EDT117.500.020.000.050.00-12,420112.50%
GOOG240621P001200002024-06-13 3:38PM EDT120.000.020.000.010.00-2125,31593.75%
GOOG240621P001225002024-06-10 2:38PM EDT122.500.010.000.050.00-1282,642101.56%
GOOG240621P001250002024-06-12 9:43AM EDT125.000.030.000.050.00-19,87896.88%
GOOG240621P001275002024-06-03 2:14PM EDT127.500.050.000.050.00-12,53992.19%
GOOG240621P001300002024-06-14 11:03AM EDT130.000.010.010.050.00-528,28489.06%
GOOG240621P001325002024-06-13 11:26AM EDT132.500.010.000.050.00-8210,66182.03%
GOOG240621P001350002024-06-14 2:59PM EDT135.000.010.000.050.00-23,85877.34%
GOOG240621P001375002024-06-13 3:49PM EDT137.500.030.010.070.00-22,18476.95%
GOOG240621P001400002024-06-14 2:33PM EDT140.000.010.010.04-0.02-66.67%44,74268.36%
GOOG240621P001425002024-06-14 11:28AM EDT142.500.030.000.06+0.01+50.00%63,71765.23%
GOOG240621P001450002024-06-14 3:21PM EDT145.000.020.000.030.00-248,90956.25%
GOOG240621P001475002024-06-11 3:08PM EDT147.500.030.000.040.00-111,66353.52%
GOOG240621P001500002024-06-14 3:58PM EDT150.000.020.020.04-0.02-50.00%785,41451.56%
GOOG240621P001525002024-06-14 3:58PM EDT152.500.030.030.04-0.02-40.00%172,00649.02%
GOOG240621P001550002024-06-14 3:58PM EDT155.000.030.020.03+0.02+200.00%1327,71342.97%
GOOG240621P001575002024-06-14 3:59PM EDT157.500.030.030.04-0.01-25.00%493,78640.04%
GOOG240621P001600002024-06-14 3:53PM EDT160.000.040.040.05-0.02-33.33%823,43036.72%
GOOG240621P001625002024-06-14 3:59PM EDT162.500.050.040.07-0.04-44.44%311,00833.79%
GOOG240621P001650002024-06-14 3:59PM EDT165.000.060.060.07-0.03-33.33%1005,29829.10%
GOOG240621P001675002024-06-14 3:54PM EDT167.500.090.070.09-0.09-50.00%892,47925.39%
GOOG240621P001700002024-06-14 3:59PM EDT170.000.160.130.16-0.16-50.00%5625,04923.05%
GOOG240621P001725002024-06-14 3:59PM EDT172.500.290.270.32-0.34-53.97%5971,87521.07%
GOOG240621P001750002024-06-14 3:59PM EDT175.000.650.600.68-0.66-50.38%2,4149,99619.58%
GOOG240621P001775002024-06-14 3:59PM EDT177.501.451.201.80-0.91-38.56%2,1142,06722.46%
GOOG240621P001800002024-06-14 3:59PM EDT180.002.692.432.93-0.96-26.30%1,0302,48020.31%
GOOG240621P001825002024-06-14 2:47PM EDT182.505.004.354.65-0.03-0.60%11051219.24%
GOOG240621P001850002024-06-14 3:23PM EDT185.007.006.456.90+1.15+19.66%525721.14%
GOOG240621P001875002024-06-14 11:55AM EDT187.509.328.809.30-0.11-1.17%20323.78%
GOOG240621P001900002024-06-14 3:23PM EDT190.0011.9010.3012.85-0.25-2.06%29749.54%
GOOG240621P001925002024-06-05 11:43AM EDT192.5016.5013.9514.350.00-20034.96%
GOOG240621P001950002024-05-24 10:47AM EDT195.0018.5515.3017.850.00-2061.67%
GOOG240621P001975002024-06-03 3:54PM EDT197.5023.8518.8019.300.00-1041.80%
GOOG240621P002000002024-05-30 9:57AM EDT200.0024.1020.5021.800.00-2045.90%
GOOG240621P002025002024-06-06 11:31AM EDT202.5025.1623.8024.400.00--054.35%
GOOG240621P002050002024-05-16 1:35PM EDT205.0029.8024.6028.900.00-2050.78%
GOOG240621P002100002024-01-10 3:34PM EDT210.0065.8458.1061.550.00-10398.62%
GOOG240621P002150002024-05-06 2:09PM EDT215.0046.0236.0040.500.00--0110.74%
GOOG240621P002300002024-04-26 11:28AM EDT230.0056.4151.3055.650.00-60142.19%
GOOG240621P011600002022-06-27 12:07PM EDT1,160.0031.200.000.000.00--10.00%
GOOG240621P012500002022-06-22 10:37AM EDT1,250.0047.000.000.000.00--10.00%
GOOG240621P012800002022-06-29 3:04PM EDT1,280.0053.600.000.000.00--00.00%
GOOG240621P013000002022-06-30 2:29PM EDT1,300.0059.000.000.000.00--00.00%
GOOG240621P013600002022-07-13 10:06AM EDT1,360.0065.500.000.000.00-110.00%
GOOG240621P014000002022-07-06 3:40PM EDT1,400.0067.500.000.000.00-100.00%
GOOG240621P014400002022-07-08 11:23AM EDT1,440.0066.700.000.000.00-110.00%
GOOG240621P015000002022-06-29 3:04PM EDT1,500.0091.500.000.000.00--00.00%
GOOG240621P015500002022-07-15 10:43AM EDT1,550.0097.800.000.000.00-120.00%
GOOG240621P016400002022-07-15 10:39AM EDT1,640.00117.400.000.000.00-120.00%
GOOG240621P016600002022-07-01 10:21AM EDT1,660.00141.050.000.000.00-110.00%
GOOG240621P017000002022-06-22 10:17AM EDT1,700.00129.500.000.000.00--10.00%
GOOG240621P017400002022-07-13 11:02AM EDT1,740.00143.280.000.000.00-220.00%
GOOG240621P017500002022-07-13 11:02AM EDT1,750.00145.890.000.000.00-220.00%
GOOG240621P019500002022-06-27 3:03PM EDT1,950.00190.000.000.000.00--10.00%
GOOG240621P020000002022-07-15 11:18AM EDT2,000.00224.900.000.000.00-150.00%
GOOG240621P021000002022-07-14 10:02AM EDT2,100.00289.500.000.000.00-160.00%
GOOG240621P023000002022-07-15 3:01PM EDT2,300.00362.050.000.000.00-120.00%
GOOG240621P023500002022-06-24 2:47PM EDT2,350.00338.500.000.000.00-110.00%
GOOG240621P024000002022-07-11 9:34AM EDT2,400.00370.000.000.000.00-130.00%
GOOG240621P025000002022-07-14 10:02AM EDT2,500.00500.500.000.000.00-180.00%
GOOG240621P026500002022-06-21 9:32AM EDT2,650.00595.760.000.000.00--20.00%
GOOG240621P027000002022-06-24 11:45AM EDT2,700.00547.000.000.000.00-110.00%
GOOG240621P030500002022-07-08 11:47AM EDT3,050.00755.000.000.000.00-340.00%