Mercado fechado

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,45-2,33 (-1,30%)
No fechamento: 04:00PM EDT
176,60 +0,15 (+0,09%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240621C000450002024-06-17 11:06AM EDT45.00131.13129.25133.550.00-33993.16%
GOOG240621C000500002024-05-28 10:36AM EDT50.00127.60124.25128.550.00-529920.12%
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 EDT60.00115.75114.25118.550.00-1039795.90%
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%
GOOG240621C000625002024-06-17 1:13PM EDT62.50115.49111.75116.300.00-22451.56%
GOOG240621C000630002024-06-17 1:13PM EDT63.00115.02111.25115.550.00-23763.09%
GOOG240621C000640002023-09-22 11:10AM EDT64.0071.6774.2577.900.00-25530.00%
GOOG240621C000650002024-06-12 11:20AM EDT65.00114.23109.25113.800.00-433434.38%
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%
GOOG240621C000700002024-06-17 3:32PM EDT70.00109.27104.25108.550.00-623692.48%
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%
GOOG240621C000750002024-06-17 3:49PM EDT75.00104.0099.50103.800.00-227424.61%
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 EDT80.0096.9394.2598.500.00-1304600.29%
GOOG240621C000810002024-02-09 12:38PM EDT81.0070.5054.8559.200.00-32620.00%
GOOG240621C000820002024-06-03 9:30AM EDT82.0091.3092.2596.650.00-1050.00%
GOOG240621C000825002024-04-04 9:57AM EDT82.5072.2884.5088.050.00-101780.00%
GOOG240621C000830002024-05-06 10:53AM EDT83.0085.7391.5596.100.00-1204414.84%
GOOG240621C000840002024-05-24 1:19PM EDT84.0093.2490.2594.700.00-14293.75%
GOOG240621C000850002024-05-24 2:03PM EDT85.0092.2389.2593.700.00-1305287.50%
GOOG240621C000860002024-06-17 11:02AM EDT86.0091.2488.2592.600.00-2400558.98%
GOOG240621C000870002024-06-17 1:50PM EDT87.0092.3987.2591.550.00-3172548.14%
GOOG240621C000875002023-07-10 10:46AM EDT87.5037.4347.0051.200.00-22460.00%
GOOG240621C000880002024-06-17 2:15PM EDT88.0091.1086.2590.600.00-1241543.75%
GOOG240621C000890002024-06-06 11:07AM EDT89.0088.9285.2589.650.00-409450.00%
GOOG240621C000900002024-06-18 3:42PM EDT90.0086.2084.2588.75-3.12-3.49%810,197287.50%
GOOG240621C000910002024-05-24 12:11PM EDT91.0086.0383.2587.600.00-8378521.48%
GOOG240621C000920002024-05-15 2:31PM EDT92.0082.0585.2087.800.00-1500508.20%
GOOG240621C000925002024-05-15 2:22PM EDT92.5080.9084.7087.300.00-1349504.59%
GOOG240621C000930002024-05-24 12:38PM EDT93.0083.8581.2585.600.00-111,305506.93%
GOOG240621C000940002024-06-17 2:36PM EDT94.0085.3080.2584.650.00-128650.00%
GOOG240621C000950002024-06-14 3:51PM EDT95.0083.1479.2583.600.00-18,989492.77%
GOOG240621C000960002024-05-24 1:09PM EDT96.0081.1878.2582.600.00-5483485.84%
GOOG240621C000970002024-06-17 2:46PM EDT97.0081.9577.2581.600.00-1845478.91%
GOOG240621C000975002024-05-24 12:38PM EDT97.5079.3676.7581.100.00-1222475.49%
GOOG240621C000980002024-05-29 2:13PM EDT98.0080.1676.2580.600.00-6734472.07%
GOOG240621C000990002024-03-14 3:55PM EDT99.0046.9059.3563.700.00-22970.00%
GOOG240621C001000002024-06-18 3:00PM EDT100.0076.1074.2578.50-2.80-3.55%53,371453.13%
GOOG240621C001025002024-06-18 3:21PM EDT102.5073.7771.7576.10-1.73-2.29%10675442.09%
GOOG240621C001050002024-06-18 3:35PM EDT105.0071.6069.2573.50-1.69-2.31%604,350420.90%
GOOG240621C001075002024-06-17 9:44AM EDT107.5069.4866.7571.100.00-51,139410.25%
GOOG240621C001100002024-06-18 3:17PM EDT110.0066.4864.3068.45-2.82-4.07%182,060387.40%
GOOG240621C001125002024-06-18 11:51AM EDT112.5065.1061.8066.20-0.20-0.31%11,337198.44%
GOOG240621C001150002024-06-18 3:14PM EDT115.0061.3559.3063.70-3.00-4.66%71,701189.06%
GOOG240621C001175002024-06-14 2:17PM EDT117.5060.3156.8061.150.00-4750167.19%
GOOG240621C001200002024-06-18 3:41PM EDT120.0056.1954.3058.95-4.96-8.11%124,453203.13%
GOOG240621C001225002024-06-18 3:28PM EDT122.5054.0651.8056.20-1.67-3.00%232,391164.06%
GOOG240621C001250002024-06-18 1:20PM EDT125.0051.6349.4053.75-2.69-4.95%24,729175.00%
GOOG240621C001275002024-06-18 3:37PM EDT127.5048.5746.8051.20-2.52-4.93%74,972147.66%
GOOG240621C001300002024-06-18 3:58PM EDT130.0047.0044.3048.55-2.08-4.24%217,810278.86%
GOOG240621C001325002024-06-18 10:36AM EDT132.5045.6841.8046.50-0.07-0.15%103,742159.77%
GOOG240621C001350002024-06-18 3:06PM EDT135.0041.4239.3043.70-3.02-6.80%1035,731124.22%
GOOG240621C001375002024-06-18 11:06AM EDT137.5039.9036.8041.20-2.25-5.34%221,607116.41%
GOOG240621C001400002024-06-18 3:22PM EDT140.0036.3334.3038.75-3.42-8.60%376,405114.84%
GOOG240621C001425002024-06-18 1:58PM EDT142.5033.8031.8036.20-1.25-3.57%27,779101.56%
GOOG240621C001450002024-06-18 3:36PM EDT145.0031.1430.4533.85-2.86-8.41%8615,881148.83%
GOOG240621C001475002024-06-17 12:05PM EDT147.5030.4826.8031.50+0.17+0.56%26,190107.23%
GOOG240621C001500002024-06-18 3:19PM EDT150.0026.4224.3027.50-2.85-9.74%2512,174142.68%
GOOG240621C001525002024-06-18 12:07PM EDT152.5023.6623.6026.30-3.34-12.37%23,780129.88%
GOOG240621C001550002024-06-18 3:49PM EDT155.0021.3920.7023.50-2.56-10.69%5310,133105.96%
GOOG240621C001575002024-06-18 3:55PM EDT157.5019.0818.5019.80-2.92-13.27%507,28473.44%
GOOG240621C001600002024-06-18 2:25PM EDT160.0017.5515.2018.55-1.35-7.14%11011,86176.86%
GOOG240621C001625002024-06-18 11:06AM EDT162.5015.1013.5515.35-1.65-9.85%293,93770.31%
GOOG240621C001650002024-06-18 3:59PM EDT165.0011.7010.5012.35-2.43-17.20%6169,29972.56%
GOOG240621C001675002024-06-18 9:55AM EDT167.509.098.4510.35-2.58-22.11%3217373.00%
GOOG240621C001700002024-06-18 3:27PM EDT170.006.376.008.60-2.78-30.38%1886,84274.80%
GOOG240621C001725002024-06-18 3:50PM EDT172.504.003.954.50-2.80-41.18%24552630.27%
GOOG240621C001750002024-06-18 3:59PM EDT175.002.272.202.50-2.01-46.96%2,59814,48426.37%
GOOG240621C001775002024-06-18 3:59PM EDT177.500.930.850.97-1.42-60.43%6,9134,05022.41%
GOOG240621C001800002024-06-18 3:59PM EDT180.000.280.180.29-0.79-73.83%10,31730,47021.83%
GOOG240621C001825002024-06-18 3:59PM EDT182.500.080.070.09-0.28-77.78%2,7915,37323.34%
GOOG240621C001850002024-06-18 3:59PM EDT185.000.030.030.04-0.09-75.00%3,89927,12326.56%
GOOG240621C001875002024-06-18 3:55PM EDT187.500.020.010.02-0.03-60.00%4981,67229.69%
GOOG240621C001900002024-06-18 3:35PM EDT190.000.010.010.02-0.01-50.00%52111,69635.16%
GOOG240621C001925002024-06-18 1:25PM EDT192.500.010.000.01-0.01-50.00%22360937.50%
GOOG240621C001950002024-06-18 3:34PM EDT195.000.020.000.02+0.01+100.00%8613,17645.70%
GOOG240621C001975002024-06-17 1:59PM EDT197.500.020.000.070.00-10180754.30%
GOOG240621C002000002024-06-18 3:36PM EDT200.000.010.000.010.00-1412,13251.56%
GOOG240621C002025002024-06-17 11:22AM EDT202.500.020.000.020.00-1215456.25%
GOOG240621C002050002024-06-17 1:59PM EDT205.000.010.000.070.00-451,57469.53%
GOOG240621C002100002024-06-17 2:24PM EDT210.000.010.000.070.00-1063879.30%
GOOG240621C002150002024-06-18 11:02AM EDT215.000.010.000.070.00-218988.28%
GOOG240621C002200002024-06-17 9:47AM EDT220.000.010.000.010.00-2023381.25%
GOOG240621C002250002024-06-12 11:34AM EDT225.000.010.000.020.00-152393.75%
GOOG240621C002300002024-06-03 12:21PM EDT230.000.010.000.020.00-12491100.00%
GOOG240621C002400002024-05-28 11:26AM EDT240.000.010.000.020.00-510115.63%
GOOG240621C002500002024-05-15 12:57PM EDT250.000.010.000.030.00-16134.38%
GOOG240621C002600002024-05-14 1:52PM EDT260.000.020.000.020.00-34140.63%
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%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
GOOG240621P000450002024-05-14 3:22PM EDT45.000.010.000.010.00-17,157462.50%
GOOG240621P000500002024-05-23 9:30AM EDT50.000.020.000.010.00-24,105425.00%
GOOG240621P000550002024-06-13 10:51AM EDT55.000.020.000.020.00-11,413412.50%
GOOG240621P000560002024-03-18 9:30AM EDT56.000.010.000.000.00-117,48250.00%
GOOG240621P000570002024-03-15 11:07AM EDT57.000.020.000.070.00-501,024451.56%
GOOG240621P000580002024-02-09 2:30PM EDT58.000.010.000.080.00-23,915450.00%
GOOG240621P000590002024-01-31 2:15PM EDT59.000.040.000.080.00-1922443.75%
GOOG240621P000600002024-04-15 9:30AM EDT60.000.010.000.000.00-64,47950.00%
GOOG240621P000610002024-01-30 2:39PM EDT61.000.050.000.040.00-11,589403.13%
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 EDT63.000.020.010.050.00-13,128406.25%
GOOG240621P000640002024-03-07 12:15PM EDT64.000.020.000.080.00-101,686412.50%
GOOG240621P000650002024-05-22 10:56AM EDT65.000.010.000.020.00-13,153356.25%
GOOG240621P000660002024-01-05 2:56PM EDT66.000.100.000.650.00-12,758517.97%
GOOG240621P000670002024-03-19 11:30AM EDT67.000.030.000.060.00-2,0004,881384.38%
GOOG240621P000675002024-02-26 2:32PM EDT67.500.050.000.060.00-12,607381.25%
GOOG240621P000680002024-02-21 10:30AM EDT68.000.040.000.050.00-102,754371.88%
GOOG240621P000690002024-03-26 11:39AM EDT69.000.060.002.130.00-1787607.23%
GOOG240621P000700002024-04-26 3:25PM EDT70.000.020.000.430.00-25,391460.94%
GOOG240621P000710002024-01-30 3:48PM EDT71.000.070.030.070.00-132,220381.25%
GOOG240621P000720002024-05-23 3:34PM EDT72.000.010.000.020.00-31,949325.00%
GOOG240621P000725002024-05-16 1:00PM EDT72.500.010.000.030.00-31,531331.25%
GOOG240621P000730002024-01-30 3:48PM EDT73.000.080.030.070.00-12,546370.31%
GOOG240621P000740002024-05-06 12:47PM EDT74.000.010.000.060.00-63,008346.88%
GOOG240621P000750002024-06-04 3:10PM EDT75.000.010.000.010.00-18,365287.50%
GOOG240621P000760002024-05-06 3:14PM EDT76.000.020.000.060.00-33,852335.94%
GOOG240621P000770002023-11-02 1:48PM EDT77.000.530.000.360.00-22,030406.64%
GOOG240621P000775002024-05-14 11:28AM EDT77.500.010.000.010.00-332,508281.25%
GOOG240621P000780002024-05-14 11:28AM EDT78.000.010.000.010.00-661,267275.00%
GOOG240621P000790002024-05-23 3:33PM EDT79.000.010.000.020.00-21,207290.63%
GOOG240621P000800002024-06-03 1:25PM EDT80.000.010.000.020.00-11,762287.50%
GOOG240621P000810002024-05-14 11:28AM EDT81.000.010.000.010.00-62564262.50%
GOOG240621P000820002024-05-14 11:28AM EDT82.000.010.000.010.00-613,200262.50%
GOOG240621P000825002024-05-30 12:01PM EDT82.500.010.000.070.00-11,746309.38%
GOOG240621P000830002024-05-14 11:28AM EDT83.000.010.000.010.00-601,975262.50%
GOOG240621P000840002024-03-11 1:54PM EDT84.000.110.010.100.00-11,146317.97%
GOOG240621P000850002024-05-20 3:50PM EDT85.000.020.000.020.00-13,686265.63%
GOOG240621P000860002024-02-20 1:45PM EDT86.000.120.050.110.00-1695321.88%
GOOG240621P000870002024-05-22 2:48PM EDT87.000.020.000.070.00-40388289.06%
GOOG240621P000875002024-03-12 12:43PM EDT87.500.120.030.090.00-1911304.69%
GOOG240621P000880002024-05-07 10:00AM EDT88.000.020.000.030.00-1358262.50%
GOOG240621P000890002024-05-10 10:15AM EDT89.000.030.000.070.00-4330281.25%
GOOG240621P000900002024-06-10 10:53AM EDT90.000.020.000.050.00-14,272267.19%
GOOG240621P000910002024-05-13 12:39PM EDT91.000.040.000.070.00-1253271.88%
GOOG240621P000920002024-04-04 3:42PM EDT92.000.100.010.060.00-111,137268.75%
GOOG240621P000925002024-05-17 3:27PM EDT92.500.010.000.070.00-1735265.63%
GOOG240621P000930002024-04-15 1:31PM EDT93.000.100.000.040.00-1716250.00%
GOOG240621P000940002024-04-08 2:28PM EDT94.000.090.000.040.00-111,550246.88%
GOOG240621P000950002024-06-10 11:11AM EDT95.000.010.000.050.00-115,701246.88%
GOOG240621P000960002024-06-10 2:38PM EDT96.000.020.000.070.00-20631251.56%
GOOG240621P000970002024-05-22 3:06PM EDT97.000.010.000.020.00-51,635218.75%
GOOG240621P000975002024-05-13 2:15PM EDT97.500.050.000.030.00-1977225.00%
GOOG240621P000980002024-06-17 1:54PM EDT98.000.010.000.020.00-11,414215.63%
GOOG240621P000990002024-05-15 9:30AM EDT99.000.050.000.030.00-11,676221.88%
GOOG240621P001000002024-06-10 11:24AM EDT100.000.010.000.020.00-204,294209.38%
GOOG240621P001025002024-05-22 2:51PM EDT102.500.010.000.050.00-403,262218.75%
GOOG240621P001050002024-05-30 3:27PM EDT105.000.010.000.070.00-82,730217.19%
GOOG240621P001075002024-05-13 12:39PM EDT107.500.060.000.050.00-14,534201.56%
GOOG240621P001100002024-06-14 9:30AM EDT110.000.040.000.050.00-211,163192.19%
GOOG240621P001125002024-06-18 9:44AM EDT112.500.010.000.050.00-145,086184.38%
GOOG240621P001150002024-06-13 9:45AM EDT115.000.020.000.020.00-2504,875160.94%
GOOG240621P001175002024-06-12 2:03PM EDT117.500.020.000.020.00-12,420153.13%
GOOG240621P001200002024-06-13 3:38PM EDT120.000.020.000.010.00-2125,315137.50%
GOOG240621P001225002024-06-17 1:54PM EDT122.500.010.000.020.00-12,642137.50%
GOOG240621P001250002024-06-17 9:55AM EDT125.000.010.000.020.00-19,878131.25%
GOOG240621P001275002024-06-18 3:39PM EDT127.500.010.000.02-0.04-80.00%102,539125.00%
GOOG240621P001300002024-06-14 11:03AM EDT130.000.010.000.010.00-528,232112.50%
GOOG240621P001325002024-06-18 2:15PM EDT132.500.010.000.050.00-410,661121.88%
GOOG240621P001350002024-06-17 11:11AM EDT135.000.010.000.010.00-13,85996.88%
GOOG240621P001375002024-06-17 9:59AM EDT137.500.010.000.010.00-22,18390.63%
GOOG240621P001400002024-06-17 3:15PM EDT140.000.010.000.010.00-114,75084.38%
GOOG240621P001425002024-06-17 11:03AM EDT142.500.010.000.010.00-2063,89478.13%
GOOG240621P001450002024-06-17 11:08AM EDT145.000.010.000.010.00-1008,92273.44%
GOOG240621P001475002024-06-17 12:29PM EDT147.500.010.000.020.00-501,71371.88%
GOOG240621P001500002024-06-18 1:15PM EDT150.000.010.000.02-0.01-50.00%115,41465.63%
GOOG240621P001525002024-06-18 12:25PM EDT152.500.010.000.01-0.01-50.00%522,11356.25%
GOOG240621P001550002024-06-18 11:54AM EDT155.000.010.000.040.00-127,75458.20%
GOOG240621P001575002024-06-18 2:12PM EDT157.500.020.000.070.00-393,78755.47%
GOOG240621P001600002024-06-18 3:19PM EDT160.000.010.010.02-0.01-50.00%983,52545.31%
GOOG240621P001625002024-06-18 3:29PM EDT162.500.030.010.030.00-23098741.02%
GOOG240621P001650002024-06-18 3:31PM EDT165.000.030.020.08+0.01+50.00%845,24540.23%
GOOG240621P001675002024-06-18 2:57PM EDT167.500.040.040.050.00-2932,55230.08%
GOOG240621P001700002024-06-18 3:58PM EDT170.000.060.060.08-0.01-14.29%1,0065,55724.81%
GOOG240621P001725002024-06-18 3:55PM EDT172.500.220.180.22+0.09+69.23%1,7832,48621.92%
GOOG240621P001750002024-06-18 3:59PM EDT175.000.670.390.87+0.32+91.43%5,79910,65623.34%
GOOG240621P001775002024-06-18 3:55PM EDT177.501.731.542.28+0.80+86.02%3,0243,07526.61%
GOOG240621P001800002024-06-18 3:40PM EDT180.004.003.553.80+1.92+92.31%1872,80020.75%
GOOG240621P001825002024-06-18 9:37AM EDT182.505.044.257.75+1.19+30.91%244061.96%
GOOG240621P001850002024-06-18 11:47AM EDT185.008.007.159.40+1.80+29.03%2322455.57%
GOOG240621P001875002024-06-18 11:41AM EDT187.5010.509.9011.95+0.15+1.45%14166.50%
GOOG240621P001900002024-06-14 3:23PM EDT190.0011.9011.4015.800.00-2918106.45%
GOOG240621P001925002024-06-05 11:43AM EDT192.5016.5015.0016.650.00-20075.20%
GOOG240621P001950002024-05-24 10:47AM EDT195.0018.5517.7019.400.00-2091.41%
GOOG240621P001975002024-06-03 3:54PM EDT197.5023.8519.9522.350.00-1063.28%
GOOG240621P002000002024-05-30 9:57AM EDT200.0024.1022.7024.150.00-2098.05%
GOOG240621P002025002024-06-06 11:31AM EDT202.5025.1623.8028.300.00--0153.91%
GOOG240621P002050002024-05-16 1:35PM EDT205.0029.8024.6028.900.00-2099.90%
GOOG240621P002100002024-01-10 3:34PM EDT210.0065.8458.1061.550.00-10593.48%
GOOG240621P002150002024-05-06 2:09PM EDT215.0046.0236.0040.500.00--0186.08%
GOOG240621P002300002024-04-26 11:28AM EDT230.0056.4151.3055.650.00-60232.28%
GOOG240621P002450002024-06-14 11:36AM EDT245.0066.5266.2570.800.00---274.51%
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%