Mercados españoles cerrados

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.851,86-65,38 (-3,41%)
A partir del 2:14PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG210129C010400002021-01-26 9:32AM EST1,040.00802.90805.50809.20-56.40-6.56%220.00%
GOOG210129C010600002021-01-25 12:38PM EST1,060.00781.80789.10792.00-38.20-4.66%36211.33%
GOOG210129C010800002021-01-22 11:23AM EST1,080.00825.70768.80772.300.00-22229.39%
GOOG210129C012300002021-01-25 1:38PM EST1,230.00645.69615.30625.400.00-11237.11%
GOOG210129C013000002021-01-07 3:53PM EST1,300.00487.10548.80552.700.00--1168.85%
GOOG210129C013200002021-01-21 11:32AM EST1,320.00589.22521.40532.900.00-22166.94%
GOOG210129C013500002020-12-29 1:11PM EST1,350.00414.60497.40503.600.00--1169.12%
GOOG210129C013800002021-01-19 12:07AM EST1,380.00369.24468.10471.400.00--70.00%
GOOG210129C014000002021-01-22 10:30AM EST1,400.00508.50442.00452.800.00-44139.06%
GOOG210129C014200002021-01-21 2:20PM EST1,420.00488.00428.70435.800.00-23118.80%
GOOG210129C014400002021-01-22 9:33AM EST1,440.00445.00406.20412.800.00-33126.64%
GOOG210129C014500002021-01-21 11:17AM EST1,450.00460.30391.40402.900.00-11125.34%
GOOG210129C014700002021-01-22 9:33AM EST1,470.00415.22378.40383.600.00-22128.86%
GOOG210129C015000002021-01-22 9:30AM EST1,500.00391.55349.10352.600.00-125104.88%
GOOG210129C015200002021-01-21 11:22AM EST1,520.00387.04326.10335.700.00-812130.04%
GOOG210129C015300002021-01-26 2:14PM EST1,530.00384.64317.40323.700.00-55110.55%
GOOG210129C015500002021-01-21 9:50AM EST1,550.00379.00298.50301.100.00-370.00%
GOOG210129C015700002021-01-21 11:23AM EST1,570.00337.88278.90280.800.00-130.00%
GOOG210129C015800002021-01-25 11:46AM EST1,580.00299.40260.40271.100.00-120.00%
GOOG210129C015900002021-01-19 12:07AM EST1,590.00153.50256.90261.200.00--10.00%
GOOG210129C016000002021-01-25 1:17PM EST1,600.00279.40245.00254.900.00-11997.06%
GOOG210129C016100002021-01-25 3:05PM EST1,610.00272.50237.20243.700.00-2885.13%
GOOG210129C016200002021-01-26 9:42AM EST1,620.00275.54222.00232.900.00-1274.41%
GOOG210129C016300002021-01-25 1:56PM EST1,630.00232.30211.80223.00-12.20-4.99%2972.56%
GOOG210129C016400002021-01-25 10:55AM EST1,640.00251.10201.40211.900.00-11146.09%
GOOG210129C016500002021-01-26 12:33PM EST1,650.00262.60192.10203.900.00-11774.00%
GOOG210129C016600002021-01-21 9:39AM EST1,660.00190.50182.60194.40-71.70-27.35%1873.97%
GOOG210129C016650002021-01-27 9:59AM EST1,665.00188.53177.30189.00-55.82-22.84%41069.87%
GOOG210129C016700002021-01-25 1:05PM EST1,670.00188.45179.70183.30-18.05-8.74%1263.32%
GOOG210129C016750002021-01-22 1:38PM EST1,675.00233.10174.70177.900.00-1258.37%
GOOG210129C016800002021-01-22 1:55PM EST1,680.00228.20165.50175.100.00-91071.06%
GOOG210129C016850002021-01-25 11:08AM EST1,685.00190.00160.70170.200.00-2869.82%
GOOG210129C016900002021-01-22 1:38PM EST1,690.00217.70159.10163.700.00-1259.99%
GOOG210129C016950002021-01-27 11:10AM EST1,695.00160.40155.60158.70-62.35-27.99%2858.41%
GOOG210129C017000002021-01-27 1:05PM EST1,700.00152.42149.60153.70-61.98-28.91%2656.84%
GOOG210129C017050002021-01-21 10:12AM EST1,705.00226.50144.80150.500.00-4564.23%
GOOG210129C017075002021-01-21 2:12PM EST1,707.50195.70141.30147.500.00-2461.17%
GOOG210129C017100002021-01-25 2:29PM EST1,710.00170.00133.80143.000.00-1648.95%
GOOG210129C017125002021-01-26 11:53AM EST1,712.50193.90138.20141.400.00-1654.02%
GOOG210129C017150002021-01-26 12:35PM EST1,715.00196.10135.90138.900.00-41553.21%
GOOG210129C017175002021-01-21 2:12PM EST1,717.50184.40129.10138.200.00-1460.64%
GOOG210129C017200002021-01-25 9:46AM EST1,720.00206.89128.80135.800.00-11960.14%
GOOG210129C017225002021-01-19 3:53PM EST1,722.5081.50127.50132.100.00-3454.24%
GOOG210129C017250002021-01-20 10:31AM EST1,725.00136.80122.60130.500.00-142257.19%
GOOG210129C017275002021-01-25 1:08PM EST1,727.50148.30122.70126.300.00-3648.65%
GOOG210129C017300002021-01-25 9:46AM EST1,730.00123.80119.80126.10-73.94-37.39%55657.65%
GOOG210129C017325002021-01-27 1:07PM EST1,732.50120.40116.20122.80-55.80-31.67%1853.75%
GOOG210129C017350002021-01-21 11:45AM EST1,735.00172.00115.10120.100.00-12252.08%
GOOG210129C017375002021-01-19 11:42AM EST1,737.5039.70113.90116.800.00-2347.83%
GOOG210129C017400002021-01-22 3:12PM EST1,740.00168.60107.00114.000.00-33345.59%
GOOG210129C017425002021-01-25 2:06PM EST1,742.50136.70109.30111.900.00-2846.59%
GOOG210129C017450002021-01-25 1:56PM EST1,745.00131.70102.30110.500.00-11450.06%
GOOG210129C017475002021-01-25 2:07PM EST1,747.50132.90103.90107.500.00-3547.31%
GOOG210129C017500002021-01-27 1:29PM EST1,750.00109.59102.10104.60-52.89-32.55%79744.86%
GOOG210129C017525002021-01-26 12:36PM EST1,752.50104.4095.30101.70-54.30-34.22%11742.35%
GOOG210129C017550002021-01-25 1:08PM EST1,755.00122.2096.70101.900.00-72550.96%
GOOG210129C017575002021-01-25 2:07PM EST1,757.50123.5095.8098.600.00-12147.53%
GOOG210129C017600002021-01-26 2:13PM EST1,760.00126.2790.3095.00-30.01-19.20%16742.89%
GOOG210129C017625002021-01-27 12:13PM EST1,762.5078.8792.1094.10-42.23-34.87%4647.18%
GOOG210129C017650002021-01-21 9:55AM EST1,765.00160.4083.8092.600.00-2949.06%
GOOG210129C017675002021-01-26 1:45PM EST1,767.50156.0581.4088.300.00-11042.84%
GOOG210129C017700002021-01-25 11:04AM EST1,770.0085.0481.1086.10-25.51-23.08%410342.82%
GOOG210129C017725002021-01-26 11:23AM EST1,772.50139.2082.4086.300.00-2949.13%
GOOG210129C017750002021-01-25 1:56PM EST1,775.0068.1078.5082.80-35.60-34.33%13945.58%
GOOG210129C017775002021-01-27 9:43AM EST1,777.5086.0075.6079.50-15.60-15.35%32142.47%
GOOG210129C017800002021-01-27 12:07PM EST1,780.0068.1575.7079.70-63.85-48.37%1417848.10%
GOOG210129C017825002021-01-25 3:17PM EST1,782.5078.3068.7074.40-24.30-23.68%4740.21%
GOOG210129C017850002021-01-25 10:49AM EST1,785.0083.8068.0074.50-26.85-24.27%26745.47%
GOOG210129C017875002021-01-27 10:42AM EST1,787.5082.6069.1072.90-41.20-33.28%15646.37%
GOOG210129C017900002021-01-27 1:54PM EST1,790.0068.9564.5068.70-54.55-44.17%74141.50%
GOOG210129C017925002021-01-26 11:33AM EST1,792.5054.9065.1067.70-64.30-53.94%1643.70%
GOOG210129C017950002021-01-26 10:07AM EST1,795.00107.4660.0065.300.00-13042.78%
GOOG210129C017975002021-01-26 12:08PM EST1,797.5074.5055.8064.20-36.10-32.64%11244.48%
GOOG210129C018000002021-01-27 12:23PM EST1,800.0062.2058.0061.40-55.24-47.04%6433942.71%
GOOG210129C018025002021-01-27 12:54PM EST1,802.5060.0057.0059.70-54.05-47.39%163643.08%
GOOG210129C018050002021-01-27 12:08PM EST1,805.0046.0049.9056.80-66.27-59.03%5610141.11%
GOOG210129C018075002021-01-27 1:58PM EST1,807.5053.2052.2054.30-53.00-49.91%43139.90%
GOOG210129C018100002021-01-27 10:41AM EST1,810.0050.6045.8052.30-62.60-55.30%5719939.61%
GOOG210129C018150002021-01-27 10:42AM EST1,815.0061.7047.0050.00-49.10-44.31%410741.87%
GOOG210129C018200002021-01-27 12:29PM EST1,820.0046.0041.9045.50-51.10-52.63%364040.04%
GOOG210129C018250002021-01-27 1:17PM EST1,825.0042.7539.5041.50-25.65-37.50%1112038.93%
GOOG210129C018300002021-01-27 1:57PM EST1,830.0036.6732.1040.40-52.34-58.80%663842.25%
GOOG210129C018350002021-01-27 12:42PM EST1,835.0040.0733.2035.90-44.53-52.64%625739.94%
GOOG210129C018400002021-01-27 1:23PM EST1,840.0032.0031.1032.80-53.10-62.40%1099439.62%
GOOG210129C018450002021-01-27 1:44PM EST1,845.0029.9027.1029.70-47.80-61.52%7312239.08%
GOOG210129C018500002021-01-27 1:57PM EST1,850.0025.5025.4027.40-52.60-67.35%38816539.53%
GOOG210129C018550002021-01-27 1:45PM EST1,855.0024.5018.9024.30-25.80-51.29%1113138.55%
GOOG210129C018600002021-01-27 1:57PM EST1,860.0021.2020.0022.00-48.00-69.36%39512238.54%
GOOG210129C018625002021-01-27 1:05PM EST1,862.5021.1518.9021.00-20.68-49.44%28438.67%
GOOG210129C018650002021-01-27 1:44PM EST1,865.0020.2618.3019.50-32.54-61.63%100337.99%
GOOG210129C018675002021-01-27 11:36AM EST1,867.5017.1016.9018.50-45.70-72.77%121638.01%
GOOG210129C018700002021-01-27 1:30PM EST1,870.0019.9015.6017.40-40.77-67.20%1195237.81%
GOOG210129C018725002021-01-27 12:50PM EST1,872.5016.7715.6016.90-42.06-71.49%13638.49%
GOOG210129C018750002021-01-27 1:37PM EST1,875.0016.9014.6015.80-34.25-66.96%463438.18%
GOOG210129C018775002021-01-27 11:57AM EST1,877.5012.6110.2015.90-35.79-73.95%61839.73%
GOOG210129C018800002021-01-27 1:53PM EST1,880.0014.109.5015.30-35.49-71.57%8311540.12%
GOOG210129C018825002021-01-27 12:30PM EST1,882.5015.1010.2013.20-26.95-64.09%183638.00%
GOOG210129C018850002021-01-27 12:46PM EST1,885.0013.4011.6012.70-35.95-72.85%202238.44%
GOOG210129C018875002021-01-27 11:57AM EST1,887.5012.2510.1011.90-27.75-69.38%194538.32%
GOOG210129C018900002021-01-27 1:38PM EST1,890.0012.0010.2011.40-33.90-73.86%11174038.67%
GOOG210129C018925002021-01-27 12:55PM EST1,892.5010.929.8010.70-31.48-74.25%1351038.62%
GOOG210129C018950002021-01-27 1:59PM EST1,895.009.058.709.80-30.94-77.37%1520938.14%
GOOG210129C018975002021-01-27 12:52PM EST1,897.509.698.009.40-23.31-70.64%161838.53%
GOOG210129C019000002021-01-27 1:59PM EST1,900.008.008.108.80-28.22-77.91%1,4421,67138.48%
GOOG210129C019025002021-01-27 12:55PM EST1,902.508.707.108.30-29.20-77.04%884538.58%
GOOG210129C019050002021-01-27 1:59PM EST1,905.007.256.708.30-24.75-77.34%707739.65%
GOOG210129C019075002021-01-27 11:52AM EST1,907.508.715.309.00-26.09-74.97%332842.10%
GOOG210129C019100002021-01-27 1:29PM EST1,910.008.106.507.20-25.10-75.60%30827239.43%
GOOG210129C019150002021-01-27 1:22PM EST1,915.006.705.706.40-23.80-78.03%647439.65%
GOOG210129C019200002021-01-27 1:22PM EST1,920.005.465.105.80-19.63-78.24%18138240.16%
GOOG210129C019250002021-01-27 12:47PM EST1,925.005.204.705.40-17.80-77.39%1410541.02%
GOOG210129C019300002021-01-27 1:27PM EST1,930.005.074.004.80-18.78-78.74%5324541.25%
GOOG210129C019350002021-01-27 11:48AM EST1,935.004.373.904.60-14.23-76.51%245542.44%
GOOG210129C019400002021-01-27 1:58PM EST1,940.003.803.804.10-14.40-79.12%18520742.68%
GOOG210129C019450002021-01-27 11:52AM EST1,945.004.003.203.80-11.70-74.52%386943.40%
GOOG210129C019500002021-01-27 1:57PM EST1,950.003.203.003.50-10.58-76.78%41439144.03%
GOOG210129C019550002021-01-27 1:45PM EST1,955.003.202.053.30-10.40-76.47%3421744.91%
GOOG210129C019600002021-01-27 1:18PM EST1,960.002.942.453.00-8.53-74.37%2544245.36%
GOOG210129C019700002021-01-27 1:14PM EST1,970.002.052.202.65-8.75-81.02%2525346.95%
GOOG210129C019800002021-01-27 1:45PM EST1,980.002.251.852.35-6.05-72.89%4411748.51%
GOOG210129C019900002021-01-27 12:22PM EST1,990.002.301.104.10-4.70-67.14%2813352.47%
GOOG210129C020000002021-01-27 1:34PM EST2,000.001.801.601.90-3.70-67.27%32066650.87%
GOOG210129C020100002021-01-27 12:53PM EST2,010.001.531.401.85-3.67-70.58%1222452.70%
GOOG210129C020200002021-01-27 11:48AM EST2,020.001.201.001.65-2.07-63.30%2326153.20%
GOOG210129C020300002021-01-27 1:15PM EST2,030.001.141.001.50-1.67-59.43%1010255.08%
GOOG210129C020400002021-01-27 10:16AM EST2,040.001.490.851.40-1.70-53.29%23756.45%
GOOG210129C020500002021-01-27 1:50PM EST2,050.001.200.801.35-0.85-41.46%4721858.33%
GOOG210129C020600002021-01-27 1:17PM EST2,060.001.050.651.20-0.75-41.67%246559.18%
GOOG210129C020700002021-01-27 12:39PM EST2,070.001.000.601.15-1.02-50.50%341860.89%
GOOG210129C020800002021-01-27 1:29PM EST2,080.000.900.502.50-0.30-25.00%2517668.87%
GOOG210129C020900002021-01-27 10:25AM EST2,090.001.600.502.45+0.12+8.11%213271.00%
GOOG210129C021000002021-01-27 1:15PM EST2,100.000.560.251.30-0.24-30.00%11015866.19%
GOOG210129C021100002021-01-27 12:26PM EST2,110.000.650.501.65-0.35-35.00%21871.77%
GOOG210129C021200002021-01-27 12:03PM EST2,120.000.650.002.30-0.55-45.83%38974.71%
GOOG210129C021300002021-01-26 11:03AM EST2,130.001.150.002.300.00-52076.88%
GOOG210129C021400002021-01-26 3:21PM EST2,140.000.800.050.950.00-410270.17%
GOOG210129C021500002021-01-27 12:50PM EST2,150.000.450.400.60-0.25-35.71%17739272.07%
GOOG210129C021600002021-01-26 11:11AM EST2,160.000.630.002.200.00-14282.67%
GOOG210129C021700002021-01-26 2:12PM EST2,170.000.660.002.200.00-111584.74%
GOOG210129C021800002021-01-27 10:25AM EST2,180.001.100.002.20+0.47+74.60%12986.79%
GOOG210129C021900002021-01-21 1:19PM EST2,190.000.750.002.150.00-3388.53%
GOOG210129C022000002021-01-26 2:24PM EST2,200.000.500.002.150.00-105290.55%
GOOG210129C022100002021-01-26 3:54PM EST2,210.000.050.002.150.00-110392.53%
GOOG210129C022200002021-01-25 9:30AM EST2,220.000.600.002.150.00-611994.53%
GOOG210129C022300002021-01-25 9:59AM EST2,230.000.100.002.150.00-31596.48%
GOOG210129C022400002021-01-21 11:46AM EST2,240.000.950.002.150.00-68598.44%
GOOG210129C022500002021-01-27 12:46PM EST2,250.000.050.002.15+0.04+400.00%6185100.39%
GOOG210129C022600002021-01-21 9:55AM EST2,260.001.310.002.150.00-11102.32%
GOOG210129C022800002021-01-27 11:03AM EST2,280.000.050.002.10-1.10-95.65%16105.76%
GOOG210129C022900002021-01-26 1:31PM EST2,290.000.070.002.100.00-476107.64%
GOOG210129C023000002021-01-27 12:00PM EST2,300.000.050.002.100.00-21124109.50%
GOOG210129C023200002021-01-27 10:22AM EST2,320.000.050.002.150.00-11113.57%
GOOG210129C023300002021-01-27 1:56PM EST2,330.000.050.002.100.00-32115.04%
GOOG210129C023500002021-01-25 11:12AM EST2,350.000.050.002.100.00-1124118.65%
GOOG210129C023700002021-01-22 9:30AM EST2,370.000.300.001.050.00-11111.91%
GOOG210129C024000002021-01-27 11:48AM EST2,400.000.050.002.150.00-122127.88%
GOOG210129C024200002021-01-22 10:29AM EST2,420.000.150.000.050.00-1190.23%
GOOG210129C024300002021-01-21 1:09PM EST2,430.000.300.002.150.00-11133.06%
GOOG210129C024500002021-01-21 9:58AM EST2,450.000.500.002.150.00-11136.47%
GOOG210129C025100002021-01-21 9:51AM EST2,510.000.600.000.500.00-11123.93%
GOOG210129C026000002021-01-21 3:23PM EST2,600.000.200.002.100.00-1515160.25%
Ventaspara29 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG210129P010400002021-01-25 3:00PM EST1,040.000.020.000.050.00-1094189.84%
GOOG210129P011000002020-12-31 2:49PM EST1,100.000.100.002.100.00-111246.19%
GOOG210129P012400002021-01-08 1:57PM EST1,240.000.100.002.100.00-44194.48%
GOOG210129P012500002021-01-19 10:32AM EST1,250.000.220.002.100.00-110191.02%
GOOG210129P012700002020-12-18 2:09PM EST1,270.001.490.050.700.00-11162.50%
GOOG210129P013000002021-01-15 3:48PM EST1,300.000.380.002.100.00--2173.88%
GOOG210129P013100002021-01-20 11:44AM EST1,310.000.100.002.100.00-1714170.56%
GOOG210129P013200002020-12-18 3:35PM EST1,320.002.160.000.350.00-44135.94%
GOOG210129P013300002021-01-20 3:24PM EST1,330.000.180.002.100.00-3949163.87%
GOOG210129P013500002020-12-14 1:19PM EST1,350.002.050.001.650.00--15152.34%
GOOG210129P013600002021-01-13 11:56AM EST1,360.000.300.002.100.00-14154.05%
GOOG210129P013800002021-01-20 3:04PM EST1,380.000.130.002.100.00-1241147.61%
GOOG210129P013900002021-01-08 12:44PM EST1,390.000.400.002.100.00-33144.39%
GOOG210129P014000002021-01-22 1:52PM EST1,400.000.050.000.550.00-319119.73%
GOOG210129P014100002021-01-12 9:35AM EST1,410.000.650.002.100.00-13138.04%
GOOG210129P014200002021-01-12 1:33PM EST1,420.000.850.052.100.00-4576135.35%
GOOG210129P014300002021-01-12 10:15AM EST1,430.000.950.002.100.00-12131.76%
GOOG210129P014400002021-01-12 10:03AM EST1,440.001.080.002.100.00-12128.64%
GOOG210129P014500002021-01-21 2:27PM EST1,450.000.050.000.750.00-90112109.86%
GOOG210129P014600002021-01-14 3:35PM EST1,460.000.750.002.100.00-226122.46%
GOOG210129P014700002020-12-17 9:50AM EST1,470.005.880.351.550.00--2117.68%
GOOG210129P014800002021-01-15 3:11PM EST1,480.000.750.000.950.00-1201104.59%
GOOG210129P014900002021-01-27 11:30AM EST1,490.000.100.002.10-0.20-66.67%116113.26%
GOOG210129P015000002021-01-27 12:14PM EST1,500.000.250.000.25+0.02+8.70%79485.25%
GOOG210129P015100002021-01-19 10:26AM EST1,510.000.620.002.100.00-112107.18%
GOOG210129P015200002021-01-19 12:48PM EST1,520.000.450.002.100.00-536104.18%
GOOG210129P015300002021-01-19 9:48AM EST1,530.000.700.002.100.00-433101.17%
GOOG210129P015400002021-01-20 10:39AM EST1,540.000.280.002.100.00-34398.19%
GOOG210129P015500002021-01-27 1:52PM EST1,550.000.100.002.10+0.05+100.00%24795.19%
GOOG210129P015600002021-01-20 3:18PM EST1,560.000.230.001.450.00-233187.35%
GOOG210129P015700002021-01-25 12:16PM EST1,570.000.240.002.100.00-14189.26%
GOOG210129P015800002021-01-22 2:31PM EST1,580.000.180.002.100.00-23586.30%
GOOG210129P015900002021-01-26 1:22PM EST1,590.000.200.052.100.00-25083.67%
GOOG210129P016000002021-01-26 2:25PM EST1,600.000.200.052.10+0.13+185.71%218080.71%
GOOG210129P016100002021-01-25 10:15AM EST1,610.000.240.002.150.00-15977.76%
GOOG210129P016200002021-01-25 3:59PM EST1,620.002.160.002.15+1.92+800.00%112474.83%
GOOG210129P016300002021-01-25 10:15AM EST1,630.000.280.002.200.00-111772.17%
GOOG210129P016400002021-01-22 10:22AM EST1,640.000.250.001.150.00-103762.65%
GOOG210129P016500002021-01-27 11:33AM EST1,650.000.550.250.90+0.05+10.00%2415659.94%
GOOG210129P016600002021-01-27 10:57AM EST1,660.000.500.350.90+0.20+66.67%125057.93%
GOOG210129P016650002021-01-27 11:59AM EST1,665.000.720.001.00+0.52+260.00%224154.74%
GOOG210129P016700002021-01-27 11:59AM EST1,670.000.830.501.10+0.03+3.75%46157.32%
GOOG210129P016750002021-01-27 10:50AM EST1,675.000.750.051.15-0.06-7.41%27853.49%
GOOG210129P016800002021-01-25 3:57PM EST1,680.000.850.651.20+0.55+183.33%145355.81%
GOOG210129P016850002021-01-27 11:29AM EST1,685.000.960.751.25+0.56+140.00%143055.10%
GOOG210129P016900002021-01-27 1:05PM EST1,690.000.980.901.40+0.58+145.00%23654.96%
GOOG210129P016950002021-01-25 11:05AM EST1,695.001.131.001.45+0.33+41.25%224354.09%
GOOG210129P017000002021-01-27 1:29PM EST1,700.001.501.101.60+1.30+650.00%9315353.54%
GOOG210129P017050002021-01-26 9:33AM EST1,705.001.701.201.80-0.94-35.61%94653.08%
GOOG210129P017075002021-01-27 11:59AM EST1,707.501.951.251.80+1.47+306.25%13252.48%
GOOG210129P017100002021-01-27 11:59AM EST1,710.002.120.253.00+1.50+241.94%143752.36%
GOOG210129P017125002021-01-27 11:57AM EST1,712.502.221.303.10-25.78-92.07%3354.90%
GOOG210129P017150002021-01-27 11:58AM EST1,715.002.291.352.05+1.77+340.38%142451.26%
GOOG210129P017175002021-01-27 11:58AM EST1,717.502.261.652.15+1.06+88.33%71951.64%
GOOG210129P017200002021-01-27 1:40PM EST1,720.001.901.752.20+1.60+533.33%209451.26%
GOOG210129P017225002021-01-27 1:05PM EST1,722.502.151.852.30+1.37+175.64%19750.99%
GOOG210129P017250002021-01-26 10:04AM EST1,725.002.201.702.35+1.75+388.89%213251.56%
GOOG210129P017275002021-01-26 2:24PM EST1,727.500.052.052.500.00-203750.37%
GOOG210129P017300002021-01-27 12:34PM EST1,730.002.172.102.60+1.55+250.00%5010251.07%
GOOG210129P017325002021-01-27 10:15AM EST1,732.502.552.204.40+1.13+79.58%83153.20%
GOOG210129P017350002021-01-27 1:09PM EST1,735.002.802.104.00+1.80+180.00%992451.32%
GOOG210129P017375002021-01-27 9:52AM EST1,737.505.702.503.90+3.80+200.00%605651.05%
GOOG210129P017400002021-01-27 11:17AM EST1,740.003.202.653.00+2.62+451.72%16614849.38%
GOOG210129P017425002021-01-27 1:21PM EST1,742.502.972.753.30+1.97+197.00%52949.69%
GOOG210129P017450002021-01-27 11:17AM EST1,745.004.302.953.40+3.82+795.83%292749.18%
GOOG210129P017475002021-01-27 11:34AM EST1,747.504.551.954.60+4.14+1,009.76%2412252.43%
GOOG210129P017500002021-01-27 1:08PM EST1,750.003.453.303.80+2.96+604.08%24148348.83%
GOOG210129P017525002021-01-27 12:18PM EST1,752.504.903.404.00+4.42+920.83%10748.60%
GOOG210129P017550002021-01-27 11:26AM EST1,755.004.202.305.90+1.98+89.19%75353.47%
GOOG210129P017575002021-01-27 12:19PM EST1,757.504.503.804.40+1.60+55.17%135748.04%
GOOG210129P017600002021-01-27 11:56AM EST1,760.006.103.904.60+5.80+1,933.33%767547.72%
GOOG210129P017625002021-01-27 9:33AM EST1,762.505.804.104.80+5.18+835.48%61347.36%
GOOG210129P017650002021-01-27 11:10AM EST1,765.004.404.405.00+3.58+436.59%2812846.99%
GOOG210129P017675002021-01-25 1:55PM EST1,767.506.504.705.50+2.75+73.33%92047.42%
GOOG210129P017700002021-01-27 1:50PM EST1,770.005.004.905.70+4.00+400.00%305846.97%
GOOG210129P017725002021-01-27 9:57AM EST1,772.506.565.206.60+5.66+628.89%504948.29%
GOOG210129P017750002021-01-27 11:56AM EST1,775.008.805.406.30+7.37+515.38%576346.50%
GOOG210129P017775002021-01-26 10:55AM EST1,777.505.175.606.40+3.87+297.69%12945.72%
GOOG210129P017800002021-01-27 1:30PM EST1,780.005.556.107.30+4.73+576.83%6621546.85%
GOOG210129P017825002021-01-26 2:25PM EST1,782.504.306.107.20+3.30+330.00%211745.54%
GOOG210129P017850002021-01-27 1:58PM EST1,785.006.706.607.40+5.63+526.17%30432944.93%
GOOG210129P017875002021-01-27 1:49PM EST1,787.507.007.007.90+5.50+366.67%29114544.97%
GOOG210129P017900002021-01-27 1:56PM EST1,790.007.207.208.10+6.05+526.09%9323344.30%
GOOG210129P017925002021-01-27 1:49PM EST1,792.507.807.008.60+5.98+328.57%32444.25%
GOOG210129P017950002021-01-27 12:30PM EST1,795.008.438.209.00+7.14+553.49%23725043.95%
GOOG210129P017975002021-01-27 1:56PM EST1,797.508.407.5011.10+5.40+180.00%2205046.96%
GOOG210129P018000002021-01-27 1:56PM EST1,800.008.909.0010.00+6.77+317.84%32732643.62%
GOOG210129P018025002021-01-27 1:56PM EST1,802.509.409.5010.40+7.21+329.22%316943.20%
GOOG210129P018050002021-01-27 1:56PM EST1,805.009.8010.0011.30+8.40+600.00%4411543.68%
GOOG210129P018075002021-01-27 1:58PM EST1,807.5010.7010.6011.60+7.55+239.68%414642.99%
GOOG210129P018100002021-01-27 1:56PM EST1,810.0010.9010.4012.30+8.88+439.60%8616542.99%
GOOG210129P018150002021-01-27 1:56PM EST1,815.0012.1012.0013.40+9.47+360.08%2211342.33%
GOOG210129P018200002021-01-27 1:22PM EST1,820.0013.5013.4015.00+11.00+440.00%16823642.33%
GOOG210129P018250002021-01-27 1:56PM EST1,825.0014.9014.8016.50+11.89+395.02%21834441.96%
GOOG210129P018300002021-01-27 1:36PM EST1,830.0016.5016.8018.00+13.40+432.26%10428841.40%
GOOG210129P018350002021-01-27 1:09PM EST1,835.0021.0018.2019.80+17.22+455.56%639941.11%
GOOG210129P018400002021-01-27 1:07PM EST1,840.0021.7019.9026.30+17.35+398.85%10912047.75%
GOOG210129P018450002021-01-27 1:13PM EST1,845.0023.3022.6023.90+17.64+311.66%8313640.68%
GOOG210129P018500002021-01-27 1:52PM EST1,850.0024.8025.8031.10+18.90+320.34%8826347.84%
GOOG210129P018550002021-01-27 1:42PM EST1,855.0026.2527.4030.00+20.55+360.53%165342.37%
GOOG210129P018600002021-01-27 11:49AM EST1,860.0030.9529.8031.70+24.62+388.94%4311740.88%
GOOG210129P018625002021-01-27 12:35PM EST1,862.5032.3031.0038.00+24.62+320.57%101848.25%
GOOG210129P018650002021-01-27 1:57PM EST1,865.0034.0033.1035.00+24.90+273.63%207841.57%
GOOG210129P018675002021-01-27 10:28AM EST1,867.5033.9034.6037.60+22.75+204.04%132843.29%
GOOG210129P018700002021-01-27 10:30AM EST1,870.0047.8035.4037.40+38.44+410.68%167040.68%
GOOG210129P018725002021-01-27 1:01PM EST1,872.5038.8036.9039.00+26.45+214.17%71040.77%
GOOG210129P018750002021-01-27 9:35AM EST1,875.0044.4138.4041.20+34.31+339.70%1114041.74%
GOOG210129P018775002021-01-26 3:30PM EST1,877.509.5540.1046.200.00-72247.08%
GOOG210129P018800002021-01-27 11:37AM EST1,880.0053.8041.9048.60+42.45+374.01%2623448.34%
GOOG210129P018825002021-01-26 3:54PM EST1,882.5040.1443.3046.30+27.48+217.06%11542.04%
GOOG210129P018850002021-01-27 11:20AM EST1,885.0049.3445.1047.60+35.93+267.93%355741.38%
GOOG210129P018875002021-01-27 9:31AM EST1,887.5067.6048.0051.00+53.60+382.86%54044.16%
GOOG210129P018900002021-01-27 11:58AM EST1,890.0065.0049.4056.10+51.40+377.94%6512749.73%
GOOG210129P018925002021-01-26 3:47PM EST1,892.5014.0051.3054.400.00-81843.97%
GOOG210129P018950002021-01-27 11:20AM EST1,895.0056.6753.7061.20+38.66+214.66%215852.46%
GOOG210129P018975002021-01-27 10:58AM EST1,897.5047.6055.2062.70+29.10+157.30%205452.05%
GOOG210129P019000002021-01-27 1:40PM EST1,900.0055.0057.2058.60+37.50+214.29%5615241.63%
GOOG210129P019025002021-01-27 10:58AM EST1,902.5067.0059.2061.00+48.70+266.12%93142.56%
GOOG210129P019050002021-01-27 12:30PM EST1,905.0058.5062.2064.20+37.90+183.98%112544.99%
GOOG210129P019075002021-01-27 9:32AM EST1,907.5084.0063.3064.80+58.40+228.13%124542.42%
GOOG210129P019100002021-01-27 10:58AM EST1,910.0066.1067.9074.30+42.80+183.69%115850.75%
GOOG210129P019150002021-01-27 12:21PM EST1,915.0073.1769.9072.00+49.47+208.73%155644.95%
GOOG210129P019200002021-01-27 12:21PM EST1,920.0077.4773.8076.00+49.18+173.84%126344.85%
GOOG210129P019250002021-01-27 9:30AM EST1,925.0077.6978.9080.90+47.94+161.14%63246.59%
GOOG210129P019300002021-01-26 11:28AM EST1,930.0038.8083.3087.100.00-132751.18%
GOOG210129P019350002021-01-27 12:21PM EST1,935.0086.5088.5096.80+50.50+140.28%21254.34%
GOOG210129P019400002021-01-26 3:49PM EST1,940.0085.3092.2095.20+47.19+123.83%23350.61%
GOOG210129P019450002021-01-26 2:18PM EST1,945.0094.2095.5099.00+46.90+99.15%2649.35%
GOOG210129P019500002021-01-27 9:56AM EST1,950.00103.50101.90109.40+54.90+112.96%42655.35%
GOOG210129P019550002021-01-26 2:24PM EST1,955.00101.60106.10110.20+50.30+98.05%1350.39%
GOOG210129P019600002021-01-26 2:12PM EST1,960.00102.70110.80114.70+46.60+83.07%41750.82%
GOOG210129P019700002021-01-26 2:55PM EST1,970.0064.40120.20125.000.00-221953.55%
GOOG210129P019800002021-01-26 11:25AM EST1,980.0098.00127.60137.50+20.90+27.11%1656.52%
GOOG210129P019900002021-01-26 12:13PM EST1,990.0087.90140.80144.300.00-81259.59%
GOOG210129P020000002021-01-26 2:24PM EST2,000.0085.30149.20153.600.00-10858.17%
GOOG210129P020100002021-01-26 12:29PM EST2,010.00143.21159.50163.50+42.91+42.78%1461.44%
GOOG210129P020200002021-01-27 9:41AM EST2,020.00167.10168.60175.40+48.50+40.89%1466.35%
GOOG210129P020300002021-01-26 11:45AM EST2,030.00124.90179.80184.200.00-2569.18%
GOOG210129P020400002021-01-27 9:41AM EST2,040.00185.10189.00198.40+35.20+23.48%1278.58%
GOOG210129P020500002021-01-26 11:22AM EST2,050.00201.00198.90201.50+60.00+42.55%1665.54%
GOOG210129P020700002021-01-25 9:59AM EST2,070.00156.30218.60225.000.00-1379.19%
GOOG210129P020800002021-01-25 10:32AM EST2,080.00238.00228.40233.60+64.40+37.10%4377.72%
GOOG210129P021000002021-01-21 10:12AM EST2,100.00250.60249.60254.70+76.20+43.69%1188.71%
GOOG210129P021100002021-01-19 12:05AM EST2,110.00366.30259.20264.200.00--589.03%
GOOG210129P021200002021-01-21 10:07AM EST2,120.00194.80268.80273.800.00-2289.36%
GOOG210129P021300002021-01-25 11:47AM EST2,130.00269.20278.80284.00+18.80+7.51%2292.37%
GOOG210129P021400002021-01-21 10:15AM EST2,140.00278.30290.20292.70+60.00+27.49%8195.08%
GOOG210129P021500002021-01-25 3:25PM EST2,150.00296.60296.00305.90+32.80+12.43%2294.47%
GOOG210129P021700002021-01-22 11:37AM EST2,170.00268.80319.00329.700.00-10116.61%
GOOG210129P022000002021-01-21 3:33PM EST2,200.00302.00346.50351.200.00-2285.42%
GOOG210129P022600002021-01-07 10:21AM EST2,260.00487.70408.30412.900.00--0116.38%
GOOG210129P022900002021-01-25 10:30AM EST2,290.00382.60434.80444.200.00-10111.74%
GOOG210129P025000002021-01-25 10:30AM EST2,500.00591.70646.00656.000.00-10166.70%
GOOG210129P025800002021-01-26 10:09AM EST2,580.00678.40729.00732.400.00-12177.86%
GOOG210129P025900002021-01-25 12:31PM EST2,590.00713.50739.30743.100.00-11184.56%
GOOG210129P026000002021-01-26 9:32AM EST2,600.00752.40749.00751.30+49.60+7.06%11174.95%