Italia Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
177,29+1,86 (+1,06%)
Alla chiusura: 04:00PM EDT
177,30 +0,01 (+0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240621C000450002024-05-08 9:59AM EDT45.00126.75130.00133.450.00-1147257.03%
GOOG240621C000500002024-04-04 1:31PM EDT50.00106.35116.55120.350.00-101780.00%
GOOG240621C000550002024-04-23 3:23PM EDT55.00105.20120.00123.500.00-1269223.05%
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%
GOOG240621C000600002024-04-26 9:41AM EDT60.00115.50115.00118.500.00-1824207.62%
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 EDT65.0087.37107.00110.750.00-16060.00%
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 EDT70.00102.87105.00108.550.00-20227181.93%
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 EDT75.0099.83100.00103.550.00-1317169.78%
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%
GOOG240621C000800002024-05-17 10:14AM EDT80.0097.0095.0098.60+3.58+3.83%2601159.67%
GOOG240621C000810002024-02-09 12:38PM EDT81.0070.5054.8559.200.00-32620.00%
GOOG240621C000820002024-05-07 3:13PM EDT82.0090.7093.0096.600.00-31,160155.32%
GOOG240621C000825002024-04-04 9:57AM EDT82.5072.2884.5088.050.00-101780.00%
GOOG240621C000830002024-05-06 10:53AM EDT83.0085.7392.0095.600.00-1204153.17%
GOOG240621C000840002023-08-01 1:03PM EDT84.0053.9255.7560.500.00-12040.00%
GOOG240621C000850002024-05-17 3:47PM EDT85.0092.2490.0093.60+17.57+23.53%491,001148.93%
GOOG240621C000860002024-04-23 2:22PM EDT86.0074.6689.0092.600.00-1588146.88%
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 EDT89.0085.6886.0089.650.00-1153141.94%
GOOG240621C000900002024-05-17 3:51PM EDT90.0087.0685.0088.65+3.16+3.77%4912,677139.94%
GOOG240621C000910002024-04-04 10:11AM EDT91.0064.3876.0079.600.00-13870.00%
GOOG240621C000920002024-05-15 2:31PM EDT92.0082.0583.0086.650.00-1619136.04%
GOOG240621C000925002024-05-15 2:22PM EDT92.5080.9082.5086.150.00-1373135.06%
GOOG240621C000930002024-05-15 2:27PM EDT93.0080.6082.0085.650.00-111,320134.08%
GOOG240621C000940002024-04-26 11:26AM EDT94.0080.0082.5084.650.00-131699.41%
GOOG240621C000950002024-05-14 2:44PM EDT95.0077.6180.0083.650.00-8,42410,406130.27%
GOOG240621C000960002024-05-14 1:39PM EDT96.0076.5379.0082.650.00-6534128.42%
GOOG240621C000970002024-03-18 9:53AM EDT97.0055.0058.8563.050.00-19520.00%
GOOG240621C000975002024-04-29 1:24PM EDT97.5071.6777.5081.200.00-1234126.66%
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%
GOOG240621C001000002024-05-17 3:53PM EDT100.0077.7575.0077.75+1.77+2.33%512,09398.05%
GOOG240621C001025002024-05-03 10:53AM EDT102.5064.1572.5076.200.00-40699117.65%
GOOG240621C001050002024-05-17 1:44PM EDT105.0072.6070.0073.70+3.00+4.31%274,416113.28%
GOOG240621C001075002024-04-29 11:16AM EDT107.5062.5067.5071.250.00-801,175109.91%
GOOG240621C001100002024-05-17 9:32AM EDT110.0066.5565.0068.75+0.39+0.59%32,078105.71%
GOOG240621C001125002024-05-01 12:38PM EDT112.5055.4062.5066.250.00-31,348101.61%
GOOG240621C001150002024-05-17 1:47PM EDT115.0061.9760.0063.80+2.07+3.46%1301,70298.34%
GOOG240621C001175002024-05-17 2:13PM EDT117.5059.6457.5061.30+3.64+6.50%176794.36%
GOOG240621C001200002024-05-17 12:03PM EDT120.0057.6555.0058.80+1.74+3.11%304,59090.45%
GOOG240621C001225002024-05-16 9:30AM EDT122.5052.7052.5056.350.00-52,39987.30%
GOOG240621C001250002024-05-16 3:03PM EDT125.0051.1850.5053.850.00-95,22683.50%
GOOG240621C001275002024-05-17 1:09PM EDT127.5050.3048.0051.40+4.59+10.04%14,97780.40%
GOOG240621C001300002024-05-17 3:47PM EDT130.0047.6445.5048.90+1.43+3.09%217,89676.66%
GOOG240621C001325002024-05-17 1:02PM EDT132.5045.3843.0046.40+1.61+3.68%53,76972.97%
GOOG240621C001350002024-05-17 3:47PM EDT135.0042.4640.5043.95+4.43+11.65%525,83669.95%
GOOG240621C001375002024-05-17 11:09AM EDT137.5039.8138.0041.45+3.86+10.74%31,66566.33%
GOOG240621C001400002024-05-17 3:19PM EDT140.0037.2235.5039.00+0.95+2.62%166,89663.28%
GOOG240621C001425002024-05-17 3:09PM EDT142.5035.5033.0036.50+4.35+13.96%567,79759.72%
GOOG240621C001450002024-05-17 3:58PM EDT145.0032.4031.1034.05+1.78+5.81%15116,63056.68%
GOOG240621C001475002024-05-17 3:08PM EDT147.5030.5028.0031.00+1.46+5.03%56,46447.61%
GOOG240621C001500002024-05-17 3:08PM EDT150.0027.9025.5028.80+1.90+7.31%16612,89247.31%
GOOG240621C001525002024-05-17 12:27PM EDT152.5025.3523.0026.70+2.00+8.57%363,85347.39%
GOOG240621C001550002024-05-17 2:16PM EDT155.0022.4920.5024.25+1.07+5.00%1512,30044.24%
GOOG240621C001575002024-05-17 3:06PM EDT157.5020.6019.7521.25+1.35+7.01%617,63536.69%
GOOG240621C001600002024-05-17 3:47PM EDT160.0018.3818.2519.30+1.90+11.53%11212,82737.40%
GOOG240621C001625002024-05-17 2:11PM EDT162.5015.5915.9016.35+1.24+8.64%712,89230.60%
GOOG240621C001650002024-05-17 3:53PM EDT165.0013.9313.7014.00+1.73+14.18%11214,43428.10%
GOOG240621C001700002024-05-17 3:52PM EDT170.009.689.609.80+1.31+15.65%2307,69225.12%
GOOG240621C001750002024-05-17 3:50PM EDT175.006.356.206.35+1.05+19.81%2,33514,34923.55%
GOOG240621C001800002024-05-17 3:59PM EDT180.003.703.653.75+0.74+25.00%1,64236,31422.61%
GOOG240621C001850002024-05-17 3:55PM EDT185.001.931.911.98+0.33+20.62%1,20019,23721.90%
GOOG240621C001900002024-05-17 3:58PM EDT190.000.900.900.94+0.10+12.50%42210,48021.49%
GOOG240621C001950002024-05-17 3:58PM EDT195.000.420.400.43+0.03+7.69%3232,16021.56%
GOOG240621C002000002024-05-17 3:55PM EDT200.000.200.200.21+0.01+5.26%25911,37422.27%
GOOG240621C002050002024-05-17 2:11PM EDT205.000.120.100.130.00-171,55223.83%
GOOG240621C002100002024-05-17 10:37AM EDT210.000.080.050.090.00-161125.59%
GOOG240621C002150002024-05-14 11:52AM EDT215.000.070.030.060.00-19827.05%
GOOG240621C002200002024-05-16 2:35PM EDT220.000.030.020.050.00-7625029.10%
GOOG240621C002250002024-05-16 10:05AM EDT225.000.030.010.040.00-252630.96%
GOOG240621C002300002024-05-14 1:53PM EDT230.000.040.010.120.00-12519138.38%
GOOG240621C002400002024-05-10 1:22PM EDT240.000.040.000.160.00--445.36%
GOOG240621C002500002024-05-15 12:57PM EDT250.000.010.000.150.00-1650.00%
GOOG240621C002600002024-05-14 1:52PM EDT260.000.020.000.150.00-3450.20%
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 EDT2,100.00653.000.000.000.00-11100.00%
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 EDT2,250.00472.270.000.000.00-18100.00%
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%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG240621P000450002024-05-14 3:22PM EDT45.000.010.000.010.00-17,157134.38%
GOOG240621P000500002024-03-12 9:30AM EDT50.000.010.000.000.00-24,10550.00%
GOOG240621P000550002024-04-19 9:47AM EDT55.000.010.000.150.00-101,413148.05%
GOOG240621P000560002024-03-18 9:30AM EDT56.000.010.000.000.00-117,48250.00%
GOOG240621P000570002024-03-15 11:07AM EDT57.000.020.000.070.00-501,024132.81%
GOOG240621P000580002024-02-09 2:30PM EDT58.000.010.000.080.00-23,915132.42%
GOOG240621P000590002024-01-31 2:15PM EDT59.000.040.000.080.00-1922130.47%
GOOG240621P000600002024-04-15 9:30AM EDT60.000.010.000.000.00-64,47950.00%
GOOG240621P000610002024-01-30 2:39PM EDT61.000.050.000.040.00-11,589118.75%
GOOG240621P000620002024-04-23 12:34PM EDT62.000.010.000.060.00-15,506121.09%
GOOG240621P000625002024-04-23 12:40PM EDT62.500.010.000.150.00-13,883132.42%
GOOG240621P000630002024-02-16 11:34AM EDT63.000.020.010.050.00-13,128119.53%
GOOG240621P000640002024-03-07 12:15PM EDT64.000.020.000.080.00-101,686121.09%
GOOG240621P000650002024-01-25 12:24PM EDT65.000.040.000.050.00-13,153114.06%
GOOG240621P000660002024-01-05 2:56PM EDT66.000.100.000.650.00-12,758152.15%
GOOG240621P000670002024-03-19 11:30AM EDT67.000.030.000.060.00-2,0004,881112.50%
GOOG240621P000675002024-02-26 2:32PM EDT67.500.050.000.060.00-12,607111.72%
GOOG240621P000680002024-02-21 10:30AM EDT68.000.040.000.050.00-102,754109.38%
GOOG240621P000690002024-03-26 11:39AM EDT69.000.060.002.130.00-1787178.42%
GOOG240621P000700002024-04-26 3:25PM EDT70.000.020.000.010.00-25,39193.75%
GOOG240621P000710002024-01-30 3:48PM EDT71.000.070.030.070.00-132,220112.11%
GOOG240621P000720002024-01-25 1:12PM EDT72.000.070.020.070.00-31,952109.38%
GOOG240621P000725002024-05-16 1:00PM EDT72.500.010.010.150.00-31,531115.63%
GOOG240621P000730002024-01-30 3:48PM EDT73.000.080.030.070.00-12,546108.98%
GOOG240621P000740002024-05-06 12:47PM EDT74.000.010.000.150.00-63,008112.11%
GOOG240621P000750002024-04-24 9:30AM EDT75.000.040.000.010.00-68,36585.94%
GOOG240621P000760002024-05-06 3:14PM EDT76.000.020.000.150.00-33,852108.98%
GOOG240621P000770002023-11-02 1:48PM EDT77.000.530.000.360.00-22,030119.63%
GOOG240621P000775002024-05-14 11:28AM EDT77.500.010.000.060.00-332,50896.88%
GOOG240621P000780002024-05-14 11:28AM EDT78.000.010.000.150.00-661,267105.86%
GOOG240621P000790002024-05-14 11:28AM EDT79.000.010.000.150.00-651,209104.30%
GOOG240621P000800002024-05-16 3:05PM EDT80.000.010.010.150.00-31,762103.52%
GOOG240621P000810002024-05-14 11:28AM EDT81.000.010.050.150.00-62564104.69%
GOOG240621P000820002024-05-14 11:28AM EDT82.000.010.010.150.00-613,200100.39%
GOOG240621P000825002024-04-23 3:57PM EDT82.500.040.010.150.00-31,74999.80%
GOOG240621P000830002024-05-14 11:28AM EDT83.000.010.050.150.00-601,975101.76%
GOOG240621P000840002024-03-11 1:54PM EDT84.000.110.010.100.00-11,14693.75%
GOOG240621P000850002024-05-01 9:30AM EDT85.000.030.000.150.00-153,68695.31%
GOOG240621P000860002024-02-20 1:45PM EDT86.000.120.050.110.00-169594.73%
GOOG240621P000870002024-02-22 12:02PM EDT87.000.100.040.100.00-140291.80%
GOOG240621P000875002024-03-12 12:43PM EDT87.500.120.030.090.00-191189.65%
GOOG240621P000880002024-05-07 10:00AM EDT88.000.020.000.150.00-135891.41%
GOOG240621P000890002024-05-10 10:15AM EDT89.000.030.000.150.00-133089.84%
GOOG240621P000900002024-05-16 10:38AM EDT90.000.010.000.150.00-54,27288.67%
GOOG240621P000910002024-05-13 12:39PM EDT91.000.040.000.150.00-125387.11%
GOOG240621P000920002024-04-04 3:42PM EDT92.000.100.010.060.00-111,13778.91%
GOOG240621P000925002024-05-17 3:27PM EDT92.500.010.000.15-0.03-75.00%173585.16%
GOOG240621P000930002024-04-15 1:31PM EDT93.000.100.000.040.00-171673.44%
GOOG240621P000940002024-04-08 2:28PM EDT94.000.090.000.040.00-111,55072.66%
GOOG240621P000950002024-05-15 1:32PM EDT95.000.030.010.050.00-115,70274.22%
GOOG240621P000960002024-04-22 12:07PM EDT96.000.110.000.150.00-563680.86%
GOOG240621P000970002024-05-02 10:18AM EDT97.000.050.000.150.00-1551,63579.49%
GOOG240621P000975002024-05-13 2:15PM EDT97.500.050.000.040.00-197768.75%
GOOG240621P000980002024-05-07 1:50PM EDT98.000.020.010.040.00-351,42669.53%
GOOG240621P000990002024-05-15 9:30AM EDT99.000.050.000.040.00-11,67667.19%
GOOG240621P001000002024-05-16 3:05PM EDT100.000.030.000.040.00-24,30265.63%
GOOG240621P001025002024-04-26 11:24AM EDT102.500.040.010.040.00-13,26464.84%
GOOG240621P001050002024-05-17 9:32AM EDT105.000.030.000.040.00-32,73960.55%
GOOG240621P001075002024-05-13 12:39PM EDT107.500.060.000.040.00-14,53457.81%
GOOG240621P001100002024-05-17 9:32AM EDT110.000.020.000.05-0.01-33.33%411,16757.03%
GOOG240621P001125002024-05-14 3:09PM EDT112.500.040.000.050.00-25,10354.30%
GOOG240621P001150002024-05-17 3:29PM EDT115.000.040.030.05+0.02+100.00%144,93354.69%
GOOG240621P001175002024-05-17 3:29PM EDT117.500.040.000.060.00-212,43150.39%
GOOG240621P001200002024-05-17 3:29PM EDT120.000.040.030.060.00-575,46250.39%
GOOG240621P001225002024-05-17 10:46AM EDT122.500.050.030.060.00-22,68849.61%
GOOG240621P001250002024-05-17 3:29PM EDT125.000.050.000.070.00-479,94648.05%
GOOG240621P001275002024-05-14 3:09PM EDT127.500.070.030.070.00-1002,52945.61%
GOOG240621P001300002024-05-17 3:28PM EDT130.000.060.010.070.00-227,72343.16%
GOOG240621P001325002024-05-16 2:20PM EDT132.500.070.040.080.00-1110,70241.60%
GOOG240621P001350002024-05-17 3:29PM EDT135.000.070.050.09-0.01-12.50%123,89039.84%
GOOG240621P001375002024-05-17 10:34AM EDT137.500.070.040.09-0.04-36.36%12,27637.40%
GOOG240621P001400002024-05-17 2:55PM EDT140.000.090.080.10-0.02-18.18%205,04735.65%
GOOG240621P001425002024-05-17 2:16PM EDT142.500.100.000.12-0.02-16.67%53,78034.18%
GOOG240621P001450002024-05-17 2:54PM EDT145.000.120.110.13-0.02-14.29%108,95032.23%
GOOG240621P001475002024-05-17 3:01PM EDT147.500.140.130.15-0.03-17.65%91,68330.57%
GOOG240621P001500002024-05-17 3:46PM EDT150.000.160.160.18-0.04-20.00%825,42029.05%
GOOG240621P001525002024-05-17 3:32PM EDT152.500.200.180.22-0.06-23.08%361,93327.59%
GOOG240621P001550002024-05-17 3:46PM EDT155.000.250.230.27-0.09-26.47%6287,89626.12%
GOOG240621P001575002024-05-17 3:09PM EDT157.500.320.310.33-0.16-33.33%433,47524.61%
GOOG240621P001600002024-05-17 3:48PM EDT160.000.430.420.45-0.15-25.86%2862,80223.63%
GOOG240621P001625002024-05-17 3:30PM EDT162.500.620.590.63-0.19-23.46%4391,20522.83%
GOOG240621P001650002024-05-17 3:58PM EDT165.000.880.840.87-0.32-26.67%6593,06421.97%
GOOG240621P001700002024-05-17 3:58PM EDT170.001.761.551.80-0.54-23.48%3433,61021.19%
GOOG240621P001750002024-05-17 3:56PM EDT175.003.353.253.35-0.80-19.28%3842,57520.23%
GOOG240621P001800002024-05-17 3:57PM EDT180.005.805.605.85-1.20-17.14%16525619.78%
GOOG240621P001850002024-05-17 12:57PM EDT185.009.448.359.15-1.26-11.78%165118.87%
GOOG240621P001900002024-05-17 3:54PM EDT190.0013.0212.3514.25-1.23-8.63%12425.66%
GOOG240621P001950002024-05-08 12:43PM EDT195.0023.5316.7020.000.00-1036.19%
GOOG240621P002000002024-05-17 10:34AM EDT200.0023.0021.6525.00-3.82-14.24%1241.69%
GOOG240621P002050002024-05-16 1:35PM EDT205.0029.8026.6530.000.00-2046.81%
GOOG240621P002100002024-01-10 3:34PM EDT210.0065.8458.1061.550.00-10175.76%
GOOG240621P002150002024-05-06 2:09PM EDT215.0046.0236.6540.000.00--056.23%
GOOG240621P002300002024-04-26 11:28AM EDT230.0056.4151.6555.000.00-6050.32%
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%