Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
174,96-3,04 (-1,71%)
A partir del 03:54PM EDT. Mercado abierto.
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
GOOG240621C000450002024-05-08 9:59AM EDT45.00126.75129.80130.550.00-1147209.96%
GOOG240621C000500002024-04-04 1:31PM EDT50.00106.35116.55120.350.00-101780.00%
GOOG240621C000550002024-04-23 3:23PM EDT55.00105.20119.90120.550.00-1269185.35%
GOOG240621C000560002024-04-12 2:37PM EDT56.00103.45112.05116.500.00-13350.00%
GOOG240621C000570002024-03-27 11:58AM EDT57.0094.20114.95118.650.00-1162209.08%
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%
GOOG240621C000600002024-04-26 9:41AM EDT60.00115.50114.80115.550.00-1824167.38%
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%
GOOG240621C000650002024-03-28 2:57PM EDT65.0087.37107.00110.750.00-1606190.82%
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%
GOOG240621C000700002024-05-14 2:42PM EDT70.00102.87104.75105.600.00-20227144.53%
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%
GOOG240621C000750002024-05-16 9:30AM EDT75.0099.8399.90100.650.00-1317142.09%
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%
GOOG240621C000800002024-05-21 3:18PM EDT80.0099.5094.8595.600.00-1601128.81%
GOOG240621C000810002024-02-09 12:38PM EDT81.0070.5054.8559.200.00-32620.00%
GOOG240621C000820002024-05-07 3:13PM EDT82.0090.7092.8593.550.00-251,160123.24%
GOOG240621C000825002024-04-04 9:57AM EDT82.5072.2884.5088.050.00-101780.00%
GOOG240621C000830002024-05-06 10:53AM EDT83.0085.7391.8592.600.00-200204123.24%
GOOG240621C000840002023-08-01 1:03PM EDT84.0053.9255.7560.500.00-12040.00%
GOOG240621C000850002024-05-17 3:47PM EDT85.0092.2489.9090.650.00-491,000122.85%
GOOG240621C000860002024-04-23 2:22PM EDT86.0074.6688.8589.600.00-1588117.87%
GOOG240621C000870002024-03-18 10:03AM EDT87.0065.0568.7072.900.00-13720.00%
GOOG240621C000875002023-07-10 10:46AM EDT87.5037.4347.0051.200.00-22460.00%
GOOG240621C000880002024-01-22 4:39PM EDT88.0062.5055.2058.700.00-42630.00%
GOOG240621C000890002024-04-26 1:37PM EDT89.0085.6885.9086.650.00-1153115.72%
GOOG240621C000900002024-05-20 9:30AM EDT90.0084.1584.9085.700.00-1012,726115.33%
GOOG240621C000910002024-04-04 10:11AM EDT91.0064.3876.0079.600.00-13870.00%
GOOG240621C000920002024-05-15 2:31PM EDT92.0082.0582.9083.650.00-1619110.55%
GOOG240621C000925002024-05-15 2:22PM EDT92.5080.9082.3583.150.00-2373108.40%
GOOG240621C000930002024-05-23 11:22AM EDT93.0084.7581.8582.60+4.15+5.15%111,320106.06%
GOOG240621C000940002024-04-26 11:26AM EDT94.0080.0080.8581.600.00-1316104.49%
GOOG240621C000950002024-05-20 10:29AM EDT95.0085.5479.9580.700.00-1210,394108.11%
GOOG240621C000960002024-05-14 1:39PM EDT96.0076.5378.8579.650.00-6534102.73%
GOOG240621C000970002024-03-18 9:53AM EDT97.0055.0058.8563.050.00-19520.00%
GOOG240621C000975002024-04-29 1:24PM EDT97.5071.6777.4578.200.00-1234104.00%
GOOG240621C000980002024-04-09 9:55AM EDT98.0062.5071.7574.900.00-17600.00%
GOOG240621C000990002024-03-14 3:55PM EDT99.0046.9059.3563.700.00-22970.00%
GOOG240621C001000002024-05-21 3:55PM EDT100.0080.0074.9075.650.00-112,09097.66%
GOOG240621C001025002024-05-03 10:53AM EDT102.5064.1572.4573.200.00-4069996.09%
GOOG240621C001050002024-05-17 1:44PM EDT105.0069.9570.0070.75-2.65-3.65%14,44194.34%
GOOG240621C001075002024-04-29 11:16AM EDT107.5062.5067.4568.250.00-801,17589.55%
GOOG240621C001100002024-05-23 3:10PM EDT110.0064.7064.9565.75-4.74-6.83%42,07785.84%
GOOG240621C001125002024-05-21 1:00PM EDT112.5066.2362.5063.200.00-101,33882.23%
GOOG240621C001150002024-05-22 10:29AM EDT115.0062.8160.0060.800.00-11,79780.37%
GOOG240621C001175002024-05-23 9:30AM EDT117.5061.4557.5058.25+1.07+1.77%276675.98%
GOOG240621C001200002024-05-21 2:04PM EDT120.0059.6755.0055.800.00-64,60973.29%
GOOG240621C001225002024-05-16 9:30AM EDT122.5052.7052.5053.250.00-52,39969.14%
GOOG240621C001250002024-05-23 2:35PM EDT125.0050.8050.0050.80-3.75-6.87%215,22266.50%
GOOG240621C001275002024-05-17 1:09PM EDT127.5050.3047.6548.350.00-14,97665.72%
GOOG240621C001300002024-05-21 3:53PM EDT130.0050.1045.0545.850.00-37,89661.13%
GOOG240621C001325002024-05-23 1:33PM EDT132.5044.2042.6043.40-2.97-6.30%93,76759.01%
GOOG240621C001350002024-05-22 2:02PM EDT135.0041.8840.0540.80-0.57-1.34%15,86254.05%
GOOG240621C001375002024-05-17 11:09AM EDT137.5039.8137.7038.450.00-31,66253.96%
GOOG240621C001400002024-05-23 3:06PM EDT140.0035.1535.2035.95-2.57-6.81%346,83550.66%
GOOG240621C001425002024-05-23 1:39PM EDT142.5033.5032.7033.50-2.35-6.56%327,83953.83%
GOOG240621C001450002024-05-23 9:59AM EDT145.0030.5330.2031.00-2.26-6.89%60416,69850.32%
GOOG240621C001475002024-05-23 2:54PM EDT147.5027.9527.7528.50-3.22-10.33%56,45646.80%
GOOG240621C001500002024-05-23 2:57PM EDT150.0025.3025.3026.05-3.30-11.54%5512,70943.90%
GOOG240621C001525002024-05-23 2:58PM EDT152.5022.8022.8023.55-2.78-10.87%23,86540.38%
GOOG240621C001550002024-05-23 1:42PM EDT155.0020.4320.5021.00-3.42-14.34%1310,66636.35%
GOOG240621C001575002024-05-23 2:09PM EDT157.5018.3018.2518.55-2.40-11.59%27,56033.35%
GOOG240621C001600002024-05-23 3:21PM EDT160.0015.7815.8016.20-3.07-16.29%4612,55931.13%
GOOG240621C001625002024-05-23 1:14PM EDT162.5015.1313.7013.95-0.58-3.69%404,34529.40%
GOOG240621C001650002024-05-23 3:33PM EDT165.0011.5011.3511.75-2.45-17.56%1609,94327.59%
GOOG240621C001700002024-05-23 3:33PM EDT170.007.707.707.85-2.35-23.38%2377,47225.26%
GOOG240621C001750002024-05-23 3:34PM EDT175.004.594.604.70-1.81-28.28%37813,68123.58%
GOOG240621C001800002024-05-23 3:38PM EDT180.002.512.502.55-1.14-32.20%83232,39822.86%
GOOG240621C001850002024-05-23 3:23PM EDT185.001.181.191.23-0.71-37.57%41627,62122.41%
GOOG240621C001900002024-05-23 3:21PM EDT190.000.520.530.57-0.37-41.57%11111,36722.61%
GOOG240621C001950002024-05-23 1:46PM EDT195.000.240.230.26-0.16-40.00%2513,21223.10%
GOOG240621C002000002024-05-23 2:50PM EDT200.000.130.120.13-0.05-27.78%1,69611,31624.12%
GOOG240621C002050002024-05-23 11:14AM EDT205.000.080.060.09-0.02-20.00%3991,60126.22%
GOOG240621C002100002024-05-22 11:02AM EDT210.000.050.040.060.00-461527.93%
GOOG240621C002150002024-05-20 10:22AM EDT215.000.050.020.050.00-810430.27%
GOOG240621C002200002024-05-23 10:40AM EDT220.000.020.010.04-0.02-50.00%10225232.42%
GOOG240621C002250002024-05-21 3:34PM EDT225.000.030.010.030.00-152633.99%
GOOG240621C002300002024-05-20 9:30AM EDT230.000.020.010.030.00-119236.52%
GOOG240621C002400002024-05-20 3:19PM EDT240.000.010.010.020.00-4539.84%
GOOG240621C002500002024-05-15 12:57PM EDT250.000.010.000.020.00-1644.53%
GOOG240621C002600002024-05-14 1:52PM EDT260.000.020.000.020.00-3448.83%
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 EDT1,750.00685.230.000.000.00-40100.00%
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 EDT1,850.00623.280.000.000.00-20100.00%
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 EDT45.000.010.000.010.00-17,157143.75%
GOOG240621P000500002024-05-23 9:30AM EDT50.000.020.000.02+0.01+100.00%24,105140.63%
GOOG240621P000550002024-04-19 9:47AM EDT55.000.010.000.150.00-101,413158.59%
GOOG240621P000560002024-03-18 9:30AM EDT56.000.010.000.000.00-117,48250.00%
GOOG240621P000570002024-03-15 11:07AM EDT57.000.020.000.070.00-501,024142.19%
GOOG240621P000580002024-02-09 2:30PM EDT58.000.010.000.080.00-23,915141.41%
GOOG240621P000590002024-01-31 2:15PM EDT59.000.040.000.080.00-1922139.84%
GOOG240621P000600002024-04-15 9:30AM EDT60.000.010.000.000.00-64,47950.00%
GOOG240621P000610002024-01-30 2:39PM EDT61.000.050.000.040.00-11,589126.56%
GOOG240621P000620002024-04-23 12:34PM EDT62.000.010.000.020.00-15,506117.19%
GOOG240621P000625002024-04-23 12:40PM EDT62.500.010.000.020.00-13,883117.19%
GOOG240621P000630002024-02-16 11:34AM EDT63.000.020.010.050.00-13,128128.13%
GOOG240621P000640002024-03-07 12:15PM EDT64.000.020.000.080.00-101,686129.69%
GOOG240621P000650002024-05-22 10:56AM EDT65.000.010.000.020.00-503,153112.50%
GOOG240621P000660002024-01-05 2:56PM EDT66.000.100.000.650.00-12,758162.60%
GOOG240621P000670002024-03-19 11:30AM EDT67.000.030.000.060.00-2,0004,881120.31%
GOOG240621P000675002024-02-26 2:32PM EDT67.500.050.000.060.00-12,607119.53%
GOOG240621P000680002024-02-21 10:30AM EDT68.000.040.000.050.00-102,754116.41%
GOOG240621P000690002024-03-26 11:39AM EDT69.000.060.002.130.00-1787190.77%
GOOG240621P000700002024-04-26 3:25PM EDT70.000.020.000.010.00-25,39198.44%
GOOG240621P000710002024-01-30 3:48PM EDT71.000.070.030.070.00-132,220119.53%
GOOG240621P000720002024-05-23 3:34PM EDT72.000.010.000.07-0.06-85.71%31,952113.28%
GOOG240621P000725002024-05-16 1:00PM EDT72.500.010.000.020.00-31,531100.00%
GOOG240621P000730002024-01-30 3:48PM EDT73.000.080.030.070.00-12,546116.02%
GOOG240621P000740002024-05-06 12:47PM EDT74.000.010.000.020.00-13,00898.44%
GOOG240621P000750002024-04-24 9:30AM EDT75.000.040.000.020.00-68,36596.88%
GOOG240621P000760002024-05-06 3:14PM EDT76.000.020.000.020.00-33,85295.31%
GOOG240621P000770002023-11-02 1:48PM EDT77.000.530.000.360.00-22,030127.54%
GOOG240621P000775002024-05-14 11:28AM EDT77.500.010.000.020.00-332,50893.75%
GOOG240621P000780002024-05-14 11:28AM EDT78.000.010.000.020.00-661,26792.19%
GOOG240621P000790002024-05-23 3:33PM EDT79.000.010.000.020.00-21,20990.63%
GOOG240621P000800002024-05-23 2:26PM EDT80.000.010.010.020.00-501,76292.97%
GOOG240621P000810002024-05-14 11:28AM EDT81.000.010.000.020.00-6256489.06%
GOOG240621P000820002024-05-14 11:28AM EDT82.000.010.000.020.00-613,20087.50%
GOOG240621P000825002024-04-23 3:57PM EDT82.500.040.000.020.00-31,74985.94%
GOOG240621P000830002024-05-14 11:28AM EDT83.000.010.000.020.00-601,97585.94%
GOOG240621P000840002024-03-11 1:54PM EDT84.000.110.010.100.00-11,14699.61%
GOOG240621P000850002024-05-20 3:50PM EDT85.000.020.000.020.00-13,68682.81%
GOOG240621P000860002024-02-20 1:45PM EDT86.000.120.050.110.00-1695100.78%
GOOG240621P000870002024-05-22 2:48PM EDT87.000.020.040.020.00-4038889.06%
GOOG240621P000875002024-03-12 12:43PM EDT87.500.120.030.090.00-191195.31%
GOOG240621P000880002024-05-07 10:00AM EDT88.000.020.000.020.00-135879.69%
GOOG240621P000890002024-05-10 10:15AM EDT89.000.030.000.020.00-433078.13%
GOOG240621P000900002024-05-16 10:38AM EDT90.000.010.000.020.00-54,27276.56%
GOOG240621P000910002024-05-13 12:39PM EDT91.000.040.000.020.00-125375.78%
GOOG240621P000920002024-04-04 3:42PM EDT92.000.100.010.060.00-111,13783.98%
GOOG240621P000925002024-05-17 3:27PM EDT92.500.010.000.020.00-173573.44%
GOOG240621P000930002024-04-15 1:31PM EDT93.000.100.000.040.00-171678.13%
GOOG240621P000940002024-04-08 2:28PM EDT94.000.090.000.040.00-111,55076.56%
GOOG240621P000950002024-05-15 1:32PM EDT95.000.030.010.030.00-115,70275.78%
GOOG240621P000960002024-04-22 12:07PM EDT96.000.110.000.000.00-5050.00%
GOOG240621P000970002024-05-22 3:06PM EDT97.000.010.000.030.00-51,63571.09%
GOOG240621P000975002024-05-13 2:15PM EDT97.500.050.000.030.00-197770.31%
GOOG240621P000980002024-05-07 1:50PM EDT98.000.020.010.030.00-101,42671.88%
GOOG240621P000990002024-05-15 9:30AM EDT99.000.050.000.030.00-11,67668.75%
GOOG240621P001000002024-05-22 3:35PM EDT100.000.020.010.030.00-14,30269.53%
GOOG240621P001025002024-05-22 2:51PM EDT102.500.010.000.030.00-403,26264.84%
GOOG240621P001050002024-05-22 1:56PM EDT105.000.030.000.030.00-22,73662.50%
GOOG240621P001075002024-05-13 12:39PM EDT107.500.060.010.040.00-14,53462.50%
GOOG240621P001100002024-05-22 10:49AM EDT110.000.020.010.040.00-211,16359.77%
GOOG240621P001125002024-05-20 2:10PM EDT112.500.010.010.040.00-155,09457.03%
GOOG240621P001150002024-05-21 12:05PM EDT115.000.030.020.040.00-74,93755.47%
GOOG240621P001175002024-05-21 9:37AM EDT117.500.030.020.040.00-22,41953.13%
GOOG240621P001200002024-05-22 2:33PM EDT120.000.040.030.040.00-15,44051.17%
GOOG240621P001225002024-05-22 9:40AM EDT122.500.030.030.050.00-242,66250.78%
GOOG240621P001250002024-05-22 3:27PM EDT125.000.040.030.050.00-379,96148.24%
GOOG240621P001275002024-05-22 3:10PM EDT127.500.040.030.050.00-72,52945.70%
GOOG240621P001300002024-05-22 2:53PM EDT130.000.050.040.060.00-117,72044.14%
GOOG240621P001325002024-05-22 11:56AM EDT132.500.050.040.070.00-110,70242.38%
GOOG240621P001350002024-05-23 9:57AM EDT135.000.040.050.07-0.02-33.33%23,90439.84%
GOOG240621P001375002024-05-22 9:40AM EDT137.500.060.060.090.00-22,19838.67%
GOOG240621P001400002024-05-23 3:31PM EDT140.000.080.070.10+0.01+12.50%404,98836.62%
GOOG240621P001425002024-05-23 12:47PM EDT142.500.090.090.12+0.01+12.50%13,60535.06%
GOOG240621P001450002024-05-23 2:42PM EDT145.000.110.110.13+0.02+22.22%28,96532.91%
GOOG240621P001475002024-05-22 3:54PM EDT147.500.110.130.16-0.02-15.38%11,66831.35%
GOOG240621P001500002024-05-23 2:57PM EDT150.000.170.180.19+0.02+13.33%945,47329.59%
GOOG240621P001525002024-05-22 3:36PM EDT152.500.170.220.240.00-191,87328.17%
GOOG240621P001550002024-05-23 3:29PM EDT155.000.300.290.31+0.09+42.86%347,93626.81%
GOOG240621P001575002024-05-23 2:11PM EDT157.500.350.370.41+0.08+29.63%103,37925.51%
GOOG240621P001600002024-05-23 3:29PM EDT160.000.570.530.55+0.21+58.33%722,75524.29%
GOOG240621P001625002024-05-23 3:10PM EDT162.500.780.740.78+0.26+50.00%161,29023.46%
GOOG240621P001650002024-05-23 3:28PM EDT165.001.161.051.09+0.47+68.12%2293,59922.56%
GOOG240621P001700002024-05-23 3:36PM EDT170.002.202.152.19+0.75+51.72%3544,27821.36%
GOOG240621P001750002024-05-23 3:31PM EDT175.004.254.054.10+1.37+47.57%2,1294,70620.39%
GOOG240621P001800002024-05-23 3:06PM EDT180.007.306.957.10+2.05+39.05%49794720.19%
GOOG240621P001850002024-05-22 9:33AM EDT185.007.6510.5510.95-0.63-7.61%417520.06%
GOOG240621P001900002024-05-22 1:22PM EDT190.0014.7514.9015.30+1.85+14.34%23818.70%
GOOG240621P001950002024-05-21 12:49PM EDT195.0019.0019.5520.25+2.40+14.46%1222.17%
GOOG240621P002000002024-05-23 12:54PM EDT200.0023.1124.5025.25+1.14+5.19%1126.22%
GOOG240621P002050002024-05-16 1:35PM EDT205.0029.8029.4530.200.00-2028.71%
GOOG240621P002100002024-01-10 3:34PM EDT210.0065.8458.1061.550.00-10183.76%
GOOG240621P002150002024-05-06 2:09PM EDT215.0046.0239.4540.200.00--035.65%
GOOG240621P002300002024-04-26 11:28AM EDT230.0056.4154.5055.250.00-6047.02%
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%