Italia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
2.398,69+17,34 (+0,73%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG210514C013400002021-04-28 3:45PM EDT1,340.001,055.681,053.501,063.700.00-21214.65%
GOOG210514C013900002021-05-07 1:00PM EDT1,390.001,016.521,003.501,013.70+51.07+5.29%12202.65%
GOOG210514C015800002021-05-04 12:45PM EDT1,580.00735.00813.50823.700.00-22160.35%
GOOG210514C016000002021-05-05 12:10PM EDT1,600.00781.00793.50803.800.00-12156.69%
GOOG210514C018000002021-04-28 2:54PM EDT1,800.00612.20594.00603.800.00--075.83%
GOOG210514C019000002021-05-03 9:37AM EDT1,900.00496.00494.00503.900.00-202364.11%
GOOG210514C019100002021-04-23 12:36PM EDT1,910.00411.40484.00493.900.00-1162.79%
GOOG210514C019200002021-04-23 12:48PM EDT1,920.00406.70473.60483.900.00-1153.22%
GOOG210514C019500002021-04-27 1:26PM EDT1,950.00363.00443.60453.900.00--689.34%
GOOG210514C019700002021-05-04 10:56AM EDT1,970.00370.82423.60434.000.00--150.34%
GOOG210514C019800002021-04-27 1:03PM EDT1,980.00331.10413.60424.000.00--184.22%
GOOG210514C020000002021-04-28 3:36PM EDT2,000.00396.00394.10404.000.00-3353.17%
GOOG210514C020200002021-04-28 3:35PM EDT2,020.00373.00374.10384.000.00-3150.56%
GOOG210514C020250002021-04-29 3:54PM EDT2,025.00408.43369.10379.000.00-1176.10%
GOOG210514C020300002021-04-28 9:30AM EDT2,030.00378.61363.70374.000.00-1175.21%
GOOG210514C020450002021-04-28 12:37PM EDT2,045.00378.87348.70359.100.00--072.80%
GOOG210514C020500002021-04-28 9:30AM EDT2,050.00359.10343.70354.100.00-1371.91%
GOOG210514C020550002021-04-30 1:59PM EDT2,055.00350.07339.10349.100.00-1071.01%
GOOG210514C020600002021-05-05 11:07AM EDT2,060.00308.90334.20344.100.00--270.11%
GOOG210514C020650002021-04-28 10:18AM EDT2,065.00366.17329.20339.100.00-101069.21%
GOOG210514C020800002021-04-19 9:48AM EDT2,080.00243.09313.80323.700.00--165.44%
GOOG210514C020900002021-04-19 9:48AM EDT2,090.00234.41304.30314.200.00--165.00%
GOOG210514C020950002021-04-19 3:54PM EDT2,095.00222.50299.30308.100.00--061.10%
GOOG210514C021000002021-05-04 1:46PM EDT2,100.00230.53293.90302.800.00-2059.35%
GOOG210514C021050002021-04-20 10:49AM EDT2,105.00209.40288.90299.200.00-1062.31%
GOOG210514C021100002021-05-03 11:01AM EDT2,110.00289.10283.90294.300.00--061.66%
GOOG210514C021200002021-04-28 11:00AM EDT2,120.00291.34274.00284.300.00-2059.87%
GOOG210514C021250002021-04-28 11:00AM EDT2,125.00285.87269.60279.300.00--158.97%
GOOG210514C021300002021-04-15 1:31PM EDT2,130.00197.70264.00273.400.00-2655.83%
GOOG210514C021350002021-05-07 1:46PM EDT2,135.00267.30259.10269.30+81.60+43.94%17457.17%
GOOG210514C021400002021-05-04 3:26PM EDT2,140.00204.45254.70263.500.00-1654.33%
GOOG210514C021450002021-05-03 9:30AM EDT2,145.00261.28249.70259.400.00-1155.60%
GOOG210514C021500002021-05-04 3:26PM EDT2,150.00196.50244.20252.200.00-1049.10%
GOOG210514C021600002021-04-30 9:32AM EDT2,160.00251.93234.80242.600.00-1148.53%
GOOG210514C021700002021-04-28 9:30AM EDT2,170.00240.11224.90234.600.00-1051.51%
GOOG210514C021750002021-04-28 9:42AM EDT2,175.00240.00219.80229.600.00-1150.60%
GOOG210514C021800002021-05-07 2:27PM EDT2,180.00224.40215.20224.60+27.90+14.20%1049.69%
GOOG210514C021850002021-04-28 3:08PM EDT2,185.00225.74212.10219.700.00-3448.98%
GOOG210514C021900002021-04-30 10:37AM EDT2,190.00229.20206.10212.900.00-1044.14%
GOOG210514C021950002021-05-04 1:29PM EDT2,195.00134.30201.20209.800.00-1047.35%
GOOG210514C022000002021-05-07 1:47PM EDT2,200.00204.70196.20204.80+33.20+19.36%81346.43%
GOOG210514C022050002021-04-23 11:30AM EDT2,205.00133.00191.40199.800.00-2145.51%
GOOG210514C022100002021-05-04 3:57PM EDT2,210.00152.37184.50194.900.00-31444.77%
GOOG210514C022150002021-04-30 9:39AM EDT2,215.00202.00179.90189.900.00-1143.84%
GOOG210514C022200002021-05-05 3:57PM EDT2,220.00141.54174.60185.000.00-1543.10%
GOOG210514C022275002021-04-28 10:09AM EDT2,227.50212.70167.30177.600.00--141.87%
GOOG210514C022300002021-05-05 9:57AM EDT2,230.00134.28165.10175.100.00-11241.40%
GOOG210514C022325002021-05-04 2:42PM EDT2,232.50115.60162.40172.500.00--340.76%
GOOG210514C022350002021-04-30 3:28PM EDT2,235.00185.34161.80170.200.00-1240.63%
GOOG210514C022375002021-04-23 3:44PM EDT2,237.50116.10157.60167.700.00-1140.16%
GOOG210514C022400002021-05-05 3:47PM EDT2,240.00125.30154.90165.200.00-21339.69%
GOOG210514C022450002021-04-23 12:14PM EDT2,245.00110.29151.80160.300.00-3338.91%
GOOG210514C022475002021-04-23 11:04AM EDT2,247.5095.40147.60157.800.00-1138.43%
GOOG210514C022500002021-05-07 1:21PM EDT2,250.00152.69145.30155.40+27.99+22.45%21038.12%
GOOG210514C022525002021-05-03 11:21AM EDT2,252.50145.80142.70152.900.00-1137.64%
GOOG210514C022550002021-05-05 9:42AM EDT2,255.00113.29140.40150.500.00-2337.32%
GOOG210514C022575002021-04-13 2:51PM EDT2,257.5082.65137.80148.000.00-5636.84%
GOOG210514C022600002021-05-04 12:07PM EDT2,260.0078.73135.30145.600.00-2936.51%
GOOG210514C022625002021-04-26 10:48AM EDT2,262.50101.31133.50143.100.00-1136.02%
GOOG210514C022650002021-04-28 9:41AM EDT2,265.00146.97130.50140.700.00-3035.69%
GOOG210514C022675002021-05-03 1:13PM EDT2,267.50128.50128.00138.200.00-1435.20%
GOOG210514C022700002021-05-07 11:11AM EDT2,270.00144.15127.00135.80+36.03+33.32%1034.86%
GOOG210514C022725002021-05-05 9:42AM EDT2,272.5097.70123.70133.200.00-1434.22%
GOOG210514C022750002021-05-04 10:33AM EDT2,275.0079.40122.30130.900.00-11034.02%
GOOG210514C022800002021-05-07 11:11AM EDT2,280.00133.38117.30126.00+52.16+64.22%1033.18%
GOOG210514C022825002021-05-05 10:47AM EDT2,282.5093.30114.60123.600.00-2132.82%
GOOG210514C022850002021-05-07 11:11AM EDT2,285.00128.58112.10121.20+55.71+76.45%12932.46%
GOOG210514C022900002021-05-04 11:18AM EDT2,290.0060.45107.40116.400.00-31131.72%
GOOG210514C022950002021-05-07 9:31AM EDT2,295.00104.40102.70111.50+13.30+14.60%32830.84%
GOOG210514C022975002021-05-05 10:47AM EDT2,297.5080.70101.70109.100.00-1830.45%
GOOG210514C023000002021-05-07 12:41PM EDT2,300.00108.7899.10106.80+27.30+33.51%296130.19%
GOOG210514C023025002021-04-28 12:36PM EDT2,302.50125.9096.40104.400.00-2429.80%
GOOG210514C023050002021-04-30 9:39AM EDT2,305.00117.6094.00102.000.00-11129.40%
GOOG210514C023075002021-05-07 12:41PM EDT2,307.50101.6790.6099.60+28.97+39.85%252929.00%
GOOG210514C023100002021-05-04 3:31PM EDT2,310.0056.8089.4096.200.00-72727.36%
GOOG210514C023150002021-05-07 2:42PM EDT2,315.0089.0584.6091.90+19.20+27.49%3027.16%
GOOG210514C023200002021-05-07 3:49PM EDT2,320.0087.6480.8087.70+19.64+28.88%153427.02%
GOOG210514C023250002021-05-07 1:30PM EDT2,325.0082.2074.8082.20+14.50+21.42%1412225.36%
GOOG210514C023300002021-05-07 3:17PM EDT2,330.0081.6971.6077.70+31.69+63.38%72824.81%
GOOG210514C023350002021-05-07 3:00PM EDT2,335.0074.3767.3074.20+16.07+27.56%11025.27%
GOOG210514C023400002021-05-07 3:23PM EDT2,340.0073.0761.6070.00+25.07+52.23%20024.89%
GOOG210514C023450002021-05-07 2:32PM EDT2,345.0065.6858.4064.80+16.81+34.40%51823.50%
GOOG210514C023500002021-05-07 12:35PM EDT2,350.0059.7055.4059.50+11.20+23.09%66721.99%
GOOG210514C023550002021-05-07 2:43PM EDT2,355.0052.0050.4055.40+6.70+14.79%41721.60%
GOOG210514C023600002021-05-07 2:50PM EDT2,360.0052.1846.9051.50+14.67+39.11%6021.30%
GOOG210514C023650002021-05-07 11:14AM EDT2,365.0058.1243.0047.60+20.69+55.28%102220.93%
GOOG210514C023700002021-05-07 3:38PM EDT2,370.0046.5040.2043.60+14.71+46.27%566920.38%
GOOG210514C023750002021-05-07 3:58PM EDT2,375.0040.9536.0040.00+11.25+37.88%316320.08%
GOOG210514C023800002021-05-07 3:50PM EDT2,380.0038.8032.5036.70+9.30+31.53%136419.93%
GOOG210514C023850002021-05-07 2:49PM EDT2,385.0032.9228.6033.30+12.49+61.14%35019.58%
GOOG210514C023875002021-05-06 1:19PM EDT2,387.5031.5027.5031.80+12.21+63.30%21619.53%
GOOG210514C023900002021-05-07 3:58PM EDT2,390.0030.2227.3030.70+9.02+42.55%8512819.75%
GOOG210514C023925002021-05-06 9:54AM EDT2,392.5035.0024.9028.80+20.10+134.90%13519.33%
GOOG210514C023950002021-05-07 3:07PM EDT2,395.0028.8523.3027.50+12.25+73.80%153419.34%
GOOG210514C023975002021-05-07 10:24AM EDT2,397.5032.2122.0026.00+11.71+57.12%9019.17%
GOOG210514C024000002021-05-07 3:59PM EDT2,400.0023.3922.9024.80+4.39+23.11%20124619.20%
GOOG210514C024025002021-05-07 3:58PM EDT2,402.5023.5019.5023.40+5.12+27.86%15019.04%
GOOG210514C024050002021-05-07 3:50PM EDT2,405.0024.3020.1022.00+6.90+39.66%79018.86%
GOOG210514C024075002021-05-07 3:58PM EDT2,407.5021.5817.2020.90+9.28+75.45%202418.87%
GOOG210514C024100002021-05-07 3:58PM EDT2,410.0019.5016.8019.70+4.78+32.47%36630118.78%
GOOG210514C024125002021-05-07 3:59PM EDT2,412.5017.1114.8018.60+6.21+56.97%10911318.73%
GOOG210514C024150002021-05-07 12:09PM EDT2,415.0016.5013.9017.20+6.10+58.65%45018.42%
GOOG210514C024175002021-05-07 2:23PM EDT2,417.5017.2013.8016.40+4.40+34.38%81218.54%
GOOG210514C024200002021-05-07 3:58PM EDT2,420.0015.2413.8015.40+3.38+28.50%8710518.48%
GOOG210514C024225002021-05-07 2:46PM EDT2,422.5014.6011.4014.40+4.20+40.38%10018.38%
GOOG210514C024250002021-05-07 3:36PM EDT2,425.0014.3011.1013.50+3.00+26.55%705718.34%
GOOG210514C024275002021-05-07 3:26PM EDT2,427.5013.809.6012.60+3.40+32.69%102718.26%
GOOG210514C024300002021-05-07 3:44PM EDT2,430.0010.708.9011.70+1.36+14.56%687218.14%
GOOG210514C024325002021-05-07 3:25PM EDT2,432.5012.608.8011.00+4.50+55.56%32018.17%
GOOG210514C024350002021-05-07 3:54PM EDT2,435.0010.508.2010.20+2.50+31.25%22018.07%
GOOG210514C024400002021-05-07 3:52PM EDT2,440.009.006.408.80+2.10+30.43%9216617.96%
GOOG210514C024450002021-05-07 3:54PM EDT2,445.007.905.608.40+3.70+88.10%442218.71%
GOOG210514C024500002021-05-07 3:54PM EDT2,450.006.605.506.50+1.08+19.57%27618817.83%
GOOG210514C024550002021-05-07 3:52PM EDT2,455.006.004.405.70+3.31+123.05%925617.95%
GOOG210514C024600002021-05-07 3:52PM EDT2,460.004.503.704.80+1.13+33.53%416717.84%
GOOG210514C024650002021-05-07 3:53PM EDT2,465.004.352.954.10+1.39+46.96%173217.85%
GOOG210514C024700002021-05-07 3:58PM EDT2,470.003.202.453.50+0.52+19.40%1112817.88%
GOOG210514C024750002021-05-07 3:58PM EDT2,475.002.712.052.95+0.46+20.44%513017.87%
GOOG210514C024800002021-05-07 3:52PM EDT2,480.002.561.502.90+0.28+12.28%667418.61%
GOOG210514C024850002021-05-07 3:44PM EDT2,485.002.451.252.55+0.70+40.00%26018.79%
GOOG210514C024900002021-05-07 3:58PM EDT2,490.001.751.052.20+0.90+105.88%649518.89%
GOOG210514C024950002021-05-07 3:41PM EDT2,495.001.600.851.95+0.80+100.00%162519.10%
GOOG210514C025000002021-05-07 3:59PM EDT2,500.001.250.701.700.00-16724619.25%
GOOG210514C025100002021-05-07 3:59PM EDT2,510.001.000.451.40+0.15+17.65%2515519.87%
GOOG210514C025200002021-05-07 3:44PM EDT2,520.000.860.301.20+0.01+1.18%241020.62%
GOOG210514C025300002021-05-07 3:46PM EDT2,530.000.650.200.75-0.10-13.33%414120.19%
GOOG210514C025400002021-05-07 3:46PM EDT2,540.000.600.350.65-0.05-7.69%2718120.94%
GOOG210514C025500002021-05-07 12:19PM EDT2,550.000.400.050.65+0.05+14.29%2412722.13%
GOOG210514C025600002021-04-30 11:30AM EDT2,560.000.300.000.80-2.10-87.50%813724.09%
GOOG210514C025700002021-05-04 12:09PM EDT2,570.000.330.000.800.00-1010125.29%
GOOG210514C025800002021-05-04 1:07PM EDT2,580.000.350.000.45+0.05+16.67%437024.29%
GOOG210514C025900002021-05-07 2:27PM EDT2,590.000.250.050.750.00-1027.37%
GOOG210514C026000002021-05-07 11:59AM EDT2,600.000.480.000.75-0.15-23.81%10028.52%
GOOG210514C026100002021-04-30 9:37AM EDT2,610.001.500.000.750.00-2029.65%
GOOG210514C026200002021-04-29 2:34PM EDT2,620.002.100.000.700.00-2330.47%
GOOG210514C026300002021-05-07 11:57AM EDT2,630.000.360.050.20-0.19-34.55%62926.83%
GOOG210514C026400002021-04-28 2:27PM EDT2,640.001.350.000.650.00--132.32%
GOOG210514C026500002021-05-07 10:39AM EDT2,650.000.280.000.65-0.28-50.00%5033.41%
GOOG210514C026600002021-04-29 2:57PM EDT2,660.001.300.000.650.00-1034.49%
GOOG210514C026700002021-04-26 3:55PM EDT2,670.002.250.000.600.00--335.16%
GOOG210514C026900002021-05-03 10:07AM EDT2,690.000.49-0.600.00--137.23%
GOOG210514C027000002021-05-07 3:38PM EDT2,700.000.050.000.50-0.20-80.00%24837.35%
GOOG210514C027200002021-04-28 11:00AM EDT2,720.000.730.000.550.00--2039.84%
GOOG210514C027300002021-04-28 11:00AM EDT2,730.000.720.000.550.00-101140.85%
GOOG210514C027400002021-04-26 2:09PM EDT2,740.001.300.000.500.00-41341.33%
GOOG210514C027600002021-04-27 3:38PM EDT2,760.000.990.000.500.00-105043.29%
GOOG210514C027700002021-04-27 3:28PM EDT2,770.001.070.000.500.00-46644.24%
GOOG210514C027800002021-04-27 11:55AM EDT2,780.000.750.000.500.00-4045.19%
GOOG210514C027900002021-04-29 3:21PM EDT2,790.000.460.000.450.00-244045.56%
GOOG210514C028000002021-05-03 3:54PM EDT2,800.000.610.000.450.00-1646.48%
GOOG210514C028100002021-05-03 10:10AM EDT2,810.000.300.000.450.00-17847.41%
GOOG210514C029500002021-05-03 9:55AM EDT2,950.000.110.000.050.00-303248.44%
GOOG210514C029700002021-04-21 3:15PM EDT2,970.000.530.000.050.00-8049.81%
GOOG210514C029900002021-04-30 1:24PM EDT2,990.000.100.000.050.00-106451.27%
Opzioni Putper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
GOOG210514P013400002021-04-07 10:40AM EDT1,340.000.480.000.050.00--0123.44%
GOOG210514P013600002021-04-28 1:21PM EDT1,360.000.180.000.400.00-13141.89%
GOOG210514P014400002021-04-19 12:03AM EDT1,440.001.56-0.350.00--4135.64%
GOOG210514P014500002021-04-19 12:03AM EDT1,450.001.580.000.350.00--2125.39%
GOOG210514P014600002021-04-19 12:03AM EDT1,460.001.570.000.350.00--0123.73%
GOOG210514P015000002021-04-16 12:22PM EDT1,500.000.430.000.350.00-12117.48%
GOOG210514P015600002021-04-05 1:19PM EDT1,560.006.740.005.000.00--36147.49%
GOOG210514P015700002021-04-30 3:46PM EDT1,570.000.100.000.100.00-1014396.09%
GOOG210514P015800002021-04-26 2:40PM EDT1,580.000.100.000.050.00-2689.84%
GOOG210514P015900002021-04-30 3:45PM EDT1,590.000.050.000.100.00-111793.36%
GOOG210514P016000002021-05-07 10:55AM EDT1,600.000.100.000.050.00-1587.50%
GOOG210514P016300002021-05-03 11:07AM EDT1,630.000.200.000.400.00--199.32%
GOOG210514P016500002021-04-19 12:03AM EDT1,650.003.650.000.400.00--296.39%
GOOG210514P016600002021-04-19 12:03AM EDT1,660.003.740.000.400.00--194.92%
GOOG210514P016700002021-04-19 12:03AM EDT1,670.003.750.000.400.00--193.55%
GOOG210514P016800002021-04-05 1:19PM EDT1,680.0013.280.005.000.00--3124.85%
GOOG210514P017000002021-04-05 11:31AM EDT1,700.003.630.005.000.00--45121.22%
GOOG210514P017400002021-04-27 10:17AM EDT1,740.000.400.000.400.00--183.74%
GOOG210514P017500002021-04-28 1:59PM EDT1,750.000.180.000.400.00-1182.32%
GOOG210514P017900002021-04-05 10:46AM EDT1,790.005.630.000.650.00--1780.86%
GOOG210514P018000002021-05-04 9:44AM EDT1,800.000.010.000.450.00-17076.47%
GOOG210514P018300002021-04-05 10:31AM EDT1,830.006.220.000.600.00--174.66%
GOOG210514P018400002021-04-09 1:59PM EDT1,840.004.000.000.450.00-2171.14%
GOOG210514P018600002021-04-28 1:21PM EDT1,860.000.240.000.500.00-1169.24%
GOOG210514P018700002021-04-23 3:47PM EDT1,870.002.040.000.500.00-3367.92%
GOOG210514P018800002021-04-21 11:04AM EDT1,880.004.500.000.500.00--266.60%
GOOG210514P019000002021-05-05 3:48PM EDT1,900.000.300.000.500.00-11163.97%
GOOG210514P019100002021-04-26 10:53AM EDT1,910.001.880.000.500.00-12862.65%
GOOG210514P019200002021-04-26 10:53AM EDT1,920.002.040.000.500.00-11561.33%
GOOG210514P019300002021-04-21 3:41PM EDT1,930.004.840.000.550.00-101060.64%
GOOG210514P019400002021-05-05 3:59PM EDT1,940.000.450.000.550.00-12559.38%
GOOG210514P019500002021-05-04 3:14PM EDT1,950.000.850.000.550.00-94558.06%
GOOG210514P019600002021-05-04 11:57AM EDT1,960.001.600.000.550.00--956.79%
GOOG210514P019700002021-04-23 2:10PM EDT1,970.004.200.000.550.00-3055.47%
GOOG210514P019800002021-04-27 2:11PM EDT1,980.002.150.000.600.00-1054.74%
GOOG210514P019900002021-05-04 11:06AM EDT1,990.001.500.000.600.00-112853.42%
GOOG210514P020000002021-05-07 9:30AM EDT2,000.000.250.000.45-0.15-37.50%15850.49%
GOOG210514P020100002021-05-04 12:36PM EDT2,010.000.750.000.600.00-22150.85%
GOOG210514P020150002021-05-04 9:58AM EDT2,015.001.250.000.650.00-3050.68%
GOOG210514P020200002021-05-04 12:46PM EDT2,020.002.150.000.650.00-71850.05%
GOOG210514P020250002021-04-06 11:18AM EDT2,025.0020.760.451.200.00--1055.55%
GOOG210514P020300002021-04-28 9:42AM EDT2,030.000.400.000.650.00-11953.10%
GOOG210514P020350002021-05-04 9:57AM EDT2,035.001.350.000.650.00-142452.42%
GOOG210514P020400002021-05-04 10:36AM EDT2,040.002.020.000.700.00-14052.25%
GOOG210514P020450002021-05-04 12:48PM EDT2,045.002.450.000.700.00-4451.56%
GOOG210514P020500002021-05-07 11:31AM EDT2,050.000.350.000.70-1.75-83.33%612250.85%
GOOG210514P020550002021-04-23 11:48AM EDT2,055.008.650.000.700.00-1050.17%
GOOG210514P020575002021-04-26 1:08PM EDT2,057.505.000.000.700.00-1349.83%
GOOG210514P020600002021-05-05 9:37AM EDT2,060.000.900.000.700.00-1049.49%
GOOG210514P020625002021-05-04 9:50AM EDT2,062.501.400.000.750.00--1449.61%
GOOG210514P020650002021-04-23 11:48AM EDT2,065.009.350.000.750.00-2549.26%
GOOG210514P020675002021-04-23 1:18PM EDT2,067.508.400.000.750.00-11448.90%
GOOG210514P020700002021-05-07 10:31AM EDT2,070.000.400.000.75-0.30-42.86%15648.56%
GOOG210514P020725002021-05-06 2:55PM EDT2,072.500.750.000.750.00-3748.22%
GOOG210514P020750002021-04-30 3:54PM EDT2,075.001.150.000.750.00-1247.88%
GOOG210514P020775002021-05-05 12:49PM EDT2,077.500.750.000.750.00--247.52%
GOOG210514P020800002021-05-05 2:06PM EDT2,080.000.830.000.750.00-42947.17%
GOOG210514P020825002021-05-06 12:53PM EDT2,082.500.700.000.800.00-2447.25%
GOOG210514P020850002021-04-28 9:35AM EDT2,085.001.060.000.800.00-1046.90%
GOOG210514P020875002021-05-04 1:05PM EDT2,087.503.200.000.800.00-5846.56%
GOOG210514P020900002021-05-05 12:06PM EDT2,090.000.870.000.800.00-12646.22%
GOOG210514P020925002021-04-30 2:00PM EDT2,092.501.200.000.800.00-4545.86%
GOOG210514P020950002021-04-29 3:27PM EDT2,095.001.040.050.800.00-12845.51%
GOOG210514P020975002021-05-03 10:53AM EDT2,097.500.870.050.850.00-1045.56%
GOOG210514P021000002021-05-05 1:48PM EDT2,100.000.300.050.70-0.90-75.00%510843.98%
GOOG210514P021025002021-05-04 9:50AM EDT2,102.501.830.050.850.00-105344.86%
GOOG210514P021050002021-05-07 9:30AM EDT2,105.000.550.050.85-0.82-59.85%1944.51%
GOOG210514P021100002021-05-07 9:30AM EDT2,110.000.600.100.85-0.84-58.33%12043.81%
GOOG210514P021150002021-05-07 2:33PM EDT2,115.000.450.100.90-0.70-60.87%5043.48%
GOOG210514P021200002021-05-07 2:51PM EDT2,120.000.450.100.90-0.97-68.31%12042.77%
GOOG210514P021250002021-05-07 2:10PM EDT2,125.000.400.350.90-0.60-60.00%133242.07%
GOOG210514P021300002021-05-04 3:45PM EDT2,130.000.650.150.95-2.26-77.66%91041.70%
GOOG210514P021350002021-05-06 1:06PM EDT2,135.000.700.201.00-0.62-46.97%3541.32%
GOOG210514P021400002021-05-05 1:28PM EDT2,140.001.550.201.000.00-12640.61%
GOOG210514P021450002021-05-07 10:16AM EDT2,145.000.750.251.00-9.35-92.57%201539.91%
GOOG210514P021500002021-05-07 12:54PM EDT2,150.000.500.251.05-0.95-65.52%36039.49%
GOOG210514P021550002021-05-07 2:27PM EDT2,155.000.550.301.10-1.05-65.62%2839.06%
GOOG210514P021600002021-05-07 2:22PM EDT2,160.000.400.301.10-1.61-80.10%42538.34%
GOOG210514P021650002021-05-04 10:29AM EDT2,165.000.590.350.85-3.96-87.03%31536.13%
GOOG210514P021700002021-05-06 11:58AM EDT2,170.001.090.400.90-0.61-35.88%11335.76%
GOOG210514P021750002021-05-06 3:22PM EDT2,175.002.050.400.800.00-31734.42%
GOOG210514P021800002021-05-07 11:31AM EDT2,180.000.710.450.90-1.24-63.59%72234.35%
GOOG210514P021850002021-05-04 1:21PM EDT2,185.007.640.501.000.00-11434.22%
GOOG210514P021900002021-05-05 3:22PM EDT2,190.002.500.550.950.00-13633.23%
GOOG210514P021950002021-05-05 3:02PM EDT2,195.000.770.550.95-2.06-72.79%11232.52%
GOOG210514P022000002021-05-07 2:59PM EDT2,200.000.900.601.00-1.90-67.86%1215332.08%
GOOG210514P022050002021-05-05 3:02PM EDT2,205.003.130.651.050.00-102331.63%
GOOG210514P022100002021-05-07 3:33PM EDT2,210.000.900.701.15-6.20-87.32%7031.38%
GOOG210514P022150002021-05-07 10:33AM EDT2,215.001.200.751.25-4.00-76.92%11031.10%
GOOG210514P022200002021-05-07 2:56PM EDT2,220.001.050.801.25-2.41-69.65%87130.37%
GOOG210514P022225002021-04-29 12:29PM EDT2,222.504.100.801.300.00-1030.21%
GOOG210514P022250002021-05-07 1:45PM EDT2,225.001.250.851.30-2.39-65.66%43829.85%
GOOG210514P022300002021-05-07 11:32AM EDT2,230.001.200.901.40-3.86-76.28%23129.50%
GOOG210514P022325002021-05-07 9:47AM EDT2,232.502.100.951.40-1.50-41.67%10429.13%
GOOG210514P022350002021-05-07 9:30AM EDT2,235.001.720.951.45-3.68-68.15%1028.94%
GOOG210514P022375002021-05-04 11:42AM EDT2,237.502.001.001.45-3.00-60.00%7728.57%
GOOG210514P022400002021-05-07 11:38AM EDT2,240.001.351.051.50-3.85-74.04%183128.36%
GOOG210514P022425002021-05-05 9:39AM EDT2,242.505.001.051.750.00-2828.83%
GOOG210514P022450002021-05-07 9:30AM EDT2,245.002.421.101.70-2.15-47.05%11228.28%
GOOG210514P022475002021-05-04 11:57AM EDT2,247.507.221.151.650.00-81327.74%
GOOG210514P022500002021-05-07 3:17PM EDT2,250.001.451.201.70-4.24-74.52%25027.51%
GOOG210514P022525002021-05-06 3:34PM EDT2,252.501.541.202.00-3.76-70.94%31828.03%
GOOG210514P022550002021-05-06 3:44PM EDT2,255.001.651.252.05-3.25-66.33%23427.78%
GOOG210514P022575002021-05-06 10:06AM EDT2,257.507.501.302.100.00-1827.52%
GOOG210514P022600002021-05-06 3:37PM EDT2,260.001.771.352.15-3.81-68.28%64927.25%
GOOG210514P022625002021-05-07 10:48AM EDT2,262.502.071.402.00-3.86-65.09%1726.44%
GOOG210514P022650002021-05-07 3:41PM EDT2,265.001.951.452.10-3.70-65.49%72926.32%
GOOG210514P022675002021-05-07 2:16PM EDT2,267.502.051.502.10-5.75-73.72%41725.92%
GOOG210514P022700002021-05-07 3:56PM EDT2,270.002.001.552.15-4.00-66.67%132025.64%
GOOG210514P022725002021-05-07 3:41PM EDT2,272.502.151.602.45-4.85-69.29%222825.98%
GOOG210514P022750002021-05-07 3:08PM EDT2,275.002.091.652.35-6.82-76.54%173825.33%
GOOG210514P022775002021-05-07 2:25PM EDT2,277.502.271.702.70-4.23-65.08%1403525.73%
GOOG210514P022800002021-05-07 3:26PM EDT2,280.002.191.802.60-4.71-68.26%104025.08%
GOOG210514P022825002021-05-05 2:12PM EDT2,282.506.901.852.700.00-2324.88%
GOOG210514P022850002021-05-07 3:51PM EDT2,285.002.471.902.90-5.33-68.33%4610724.88%
GOOG210514P022875002021-05-07 2:05PM EDT2,287.502.552.003.00-6.25-71.02%1255624.66%
GOOG210514P022900002021-05-07 3:59PM EDT2,290.002.692.053.00-5.51-67.20%498424.23%
GOOG210514P022925002021-05-06 12:00PM EDT2,292.508.802.203.200.00-2624.19%
GOOG210514P022950002021-05-06 11:49AM EDT2,295.002.902.253.30-6.20-68.13%2023.94%
GOOG210514P022975002021-05-07 1:47PM EDT2,297.503.202.303.30-8.00-71.43%224823.50%
GOOG210514P023000002021-05-07 3:59PM EDT2,300.003.162.403.40-5.51-63.55%24519523.24%
GOOG210514P023025002021-05-07 10:31AM EDT2,302.503.552.553.60-9.35-72.48%23323.15%
GOOG210514P023050002021-05-07 1:57PM EDT2,305.003.502.653.80-6.43-64.75%209223.03%
GOOG210514P023075002021-05-07 11:08AM EDT2,307.503.602.804.00-7.60-67.86%9022.90%
GOOG210514P023100002021-05-07 2:09PM EDT2,310.004.002.904.20-7.10-63.96%547222.76%
GOOG210514P023150002021-05-07 2:15PM EDT2,315.004.303.204.60-9.70-69.29%40022.42%
GOOG210514P023200002021-05-07 3:55PM EDT2,320.004.603.505.00-9.70-67.83%1867322.03%
GOOG210514P023250002021-05-07 3:51PM EDT2,325.005.004.005.50-8.30-62.41%618021.71%
GOOG210514P023300002021-05-07 3:52PM EDT2,330.005.505.206.00-8.60-60.99%977021.33%
GOOG210514P023350002021-05-07 3:25PM EDT2,335.006.104.906.60-9.70-61.39%797321.01%
GOOG210514P023400002021-05-07 3:58PM EDT2,340.006.995.507.30-10.06-59.00%1286220.72%
GOOG210514P023450002021-05-07 2:44PM EDT2,345.008.306.108.10-11.40-57.87%258220.47%
GOOG210514P023500002021-05-07 3:56PM EDT2,350.009.107.108.90-10.54-53.67%18711820.13%
GOOG210514P023550002021-05-07 3:17PM EDT2,355.009.708.109.90-12.30-55.91%134619.91%
GOOG210514P023600002021-05-07 2:49PM EDT2,360.0010.508.8011.00-14.50-58.00%435619.68%
GOOG210514P023650002021-05-07 3:27PM EDT2,365.0010.909.9012.50-15.20-58.24%125319.71%
GOOG210514P023700002021-05-07 3:58PM EDT2,370.0012.7911.1013.90-18.91-59.65%275919.54%
GOOG210514P023750002021-05-07 3:55PM EDT2,375.0014.2012.4015.10-19.25-57.55%757919.11%
GOOG210514P023800002021-05-07 3:56PM EDT2,380.0016.5015.1017.00-14.20-46.25%1077219.13%
GOOG210514P023850002021-05-07 12:58PM EDT2,385.0016.0015.6018.60-19.17-54.51%92418.81%
GOOG210514P023875002021-05-07 12:57PM EDT2,387.5016.5617.0021.20-32.47-66.22%11719.98%
GOOG210514P023900002021-05-07 3:58PM EDT2,390.0019.7618.2021.50-23.24-54.05%573519.36%
GOOG210514P023925002021-05-07 3:47PM EDT2,392.5020.9119.1022.20-23.49-52.91%25719.02%
GOOG210514P023950002021-05-07 12:46PM EDT2,395.0021.0019.4024.30-20.10-48.91%237319.72%
GOOG210514P023975002021-05-07 2:57PM EDT2,397.5022.7020.4025.50-19.10-45.69%18019.70%
GOOG210514P024000002021-05-07 3:58PM EDT2,400.0024.1423.1025.00-17.16-41.55%22918218.36%
GOOG210514P024025002021-05-07 3:45PM EDT2,402.5024.7024.3027.80-21.40-46.42%16919.49%
GOOG210514P024050002021-05-07 3:57PM EDT2,405.0026.7525.5027.50-35.63-57.12%362218.25%
GOOG210514P024075002021-05-07 12:57PM EDT2,407.5027.0025.1030.60-6.30-18.92%15319.55%
GOOG210514P024100002021-05-07 3:48PM EDT2,410.0027.0027.0031.80-25.30-48.37%613019.39%
GOOG210514P024125002021-05-07 12:58PM EDT2,412.5027.3028.8033.40-28.60-51.16%8419.50%
GOOG210514P024150002021-05-07 3:56PM EDT2,415.0031.9030.0034.70-27.60-46.39%111119.35%
GOOG210514P024175002021-04-30 3:58PM EDT2,417.5040.4430.4036.200.00-4519.33%
GOOG210514P024200002021-05-07 3:48PM EDT2,420.0034.3533.7036.80-28.65-45.48%91318.56%
GOOG210514P024225002021-04-30 9:30AM EDT2,422.5047.2035.2038.400.00-1118.54%
GOOG210514P024250002021-05-07 3:45PM EDT2,425.0036.4535.9041.10-39.95-52.29%7919.40%
GOOG210514P024275002021-05-04 3:07PM EDT2,427.5094.0037.2041.800.00--118.59%
GOOG210514P024300002021-05-07 3:17PM EDT2,430.0037.3538.1044.20-44.98-54.63%101119.16%
GOOG210514P024325002021-04-30 9:30AM EDT2,432.5050.8041.7045.900.00-1019.12%
GOOG210514P024350002021-05-07 2:46PM EDT2,435.0045.4441.5048.40-34.86-43.41%3019.75%
GOOG210514P024400002021-04-30 9:32AM EDT2,440.0094.4045.0052.400.00-1420.08%
GOOG210514P024450002021-05-07 11:36AM EDT2,445.0042.4150.5056.30-56.54-57.14%1120.24%
GOOG210514P024500002021-05-07 11:29AM EDT2,450.0045.9552.7060.60-39.05-45.94%101720.69%
GOOG210514P024600002021-04-30 3:03PM EDT2,460.0060.8560.8068.600.00-1120.75%
GOOG210514P024700002021-05-03 2:28PM EDT2,470.0076.3069.5077.300.00-2221.22%
GOOG210514P024850002021-05-03 11:41AM EDT2,485.0091.7083.3090.500.00-5721.51%
GOOG210514P024900002021-04-28 9:30AM EDT2,490.0096.5088.0096.400.00--123.69%
GOOG210514P024950002021-05-03 11:41AM EDT2,495.00100.3092.70101.100.00--124.13%
GOOG210514P025000002021-05-07 3:24PM EDT2,500.0095.8997.50104.90-32.89-25.54%8623.06%
GOOG210514P025500002021-05-04 9:30AM EDT2,550.00179.11146.70155.600.00--132.19%
GOOG210514P026000002021-05-05 3:30PM EDT2,600.00247.90196.60205.400.00---39.15%
GOOG210514P026700002021-04-19 12:03AM EDT2,670.00373.50266.50275.100.00--047.99%
GOOG210514P027500002021-04-28 12:44PM EDT2,750.00327.70346.40356.700.00--062.43%
GOOG210514P028300002021-04-27 9:39AM EDT2,830.00515.50426.30435.300.00--068.29%
GOOG210514P029000002021-05-05 11:11AM EDT2,900.00535.00496.30506.700.00---50.73%