La bourse est fermée

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
155,72-1,74 (-1,11 %)
À la clôture : 04:00PM EDT
154,67 -1,05 (-0,67 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG240621C000450002024-03-18 9:35AM EDT45.00108.00110.25114.400.00-1147191.50%
GOOG240621C000500002024-04-04 1:31PM EDT50.00106.35104.00108.000.00-10178128.91%
GOOG240621C000550002024-03-18 10:22AM EDT55.0096.25100.65104.500.00-1270168.12%
GOOG240621C000560002024-04-12 2:37PM EDT56.00103.4598.20102.000.00-1335122.27%
GOOG240621C000570002024-03-27 11:58AM EDT57.0094.2097.10101.000.00-1162117.68%
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%
GOOG240621C000600002024-03-21 2:23PM EDT60.0089.1594.0598.100.00-1824113.38%
GOOG240621C000610002023-10-25 11:21AM EDT61.0068.9776.9080.800.00-100.00%
GOOG240621C000620002023-05-23 2:20PM EDT62.0065.0063.5068.000.00-14250.00%
GOOG240621C000625002023-08-18 11:22AM EDT62.5068.7377.1580.150.00-48680.00%
GOOG240621C000630002024-02-28 4:23PM EDT63.0075.6087.7092.400.00-23940.00%
GOOG240621C000640002023-09-22 11:10AM EDT64.0071.6774.2577.900.00-25530.00%
GOOG240621C000650002024-03-28 2:57PM EDT65.0087.3789.2593.100.00-1606108.89%
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%
GOOG240621C000700002024-04-11 12:23PM EDT70.0090.3284.2588.150.00-1227101.37%
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%
GOOG240621C000750002024-04-10 1:33PM EDT75.0083.0879.2583.200.00-232294.24%
GOOG240621C000760002024-03-18 9:45AM EDT76.0078.0079.5583.750.00-2360122.27%
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%
GOOG240621C000800002024-04-17 1:29PM EDT80.0077.5074.3578.250.00-160188.96%
GOOG240621C000810002024-02-09 12:38PM EDT81.0070.5054.8559.200.00-32620.00%
GOOG240621C000820002024-03-11 10:03AM EDT82.0058.2775.3576.350.00-251,161114.01%
GOOG240621C000825002024-04-04 9:57AM EDT82.5072.2871.8075.800.00-1017885.35%
GOOG240621C000830002024-03-22 11:59AM EDT83.0068.3071.4075.350.00-130486.57%
GOOG240621C000840002023-08-01 1:03PM EDT84.0053.9255.7560.500.00-12040.00%
GOOG240621C000850002024-04-11 10:43AM EDT85.0074.6769.8073.350.00-41,00188.18%
GOOG240621C000860002023-07-20 3:16PM EDT86.0039.2845.5050.500.00-15890.00%
GOOG240621C000870002024-03-18 10:03AM EDT87.0065.0568.7072.900.00-1372104.57%
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%
GOOG240621C000890002024-01-30 2:22PM EDT89.0066.8950.0053.600.00-21540.00%
GOOG240621C000900002024-04-11 11:21AM EDT90.0069.8764.6568.450.00-112,69780.47%
GOOG240621C000910002024-04-04 10:11AM EDT91.0064.3863.5567.400.00-138777.59%
GOOG240621C000920002024-01-30 2:17PM EDT92.0064.0947.4048.550.00-46190.00%
GOOG240621C000925002024-04-04 10:14AM EDT92.5063.0062.1065.950.00-237476.56%
GOOG240621C000930002024-04-04 10:41AM EDT93.0062.8661.4565.500.00-411,32174.90%
GOOG240621C000940002024-04-12 1:50PM EDT94.0066.0860.5564.500.00-831674.51%
GOOG240621C000950002024-04-11 2:35PM EDT95.0066.7559.5563.450.00-210,42372.73%
GOOG240621C000960002024-03-28 2:53PM EDT96.0057.5658.5062.500.00-153971.44%
GOOG240621C000970002024-03-18 9:53AM EDT97.0055.0058.8563.050.00-195290.09%
GOOG240621C000975002024-03-05 1:21PM EDT97.5038.1054.4058.000.00-12350.00%
GOOG240621C000980002024-04-09 9:55AM EDT98.0062.5056.6560.500.00-176070.17%
GOOG240621C000990002024-03-14 3:55PM EDT99.0046.9059.3563.700.00-2297110.61%
GOOG240621C001000002024-04-19 2:50PM EDT100.0055.9854.6558.60-1.32-2.30%712,00568.43%
GOOG240621C001025002024-03-18 12:24PM EDT102.5048.0053.4557.650.00-170482.72%
GOOG240621C001050002024-04-19 3:57PM EDT105.0052.2549.8053.70-0.15-0.29%344,28463.97%
GOOG240621C001075002024-04-04 10:48AM EDT107.5048.9447.3551.250.00-11,17761.50%
GOOG240621C001100002024-04-19 9:33AM EDT110.0048.2344.9048.75+0.64+1.34%22,09758.74%
GOOG240621C001125002024-03-18 12:57PM EDT112.5038.7543.7047.850.00-91,34870.19%
GOOG240621C001150002024-04-18 3:30PM EDT115.0044.3539.9043.900.00-51,70253.54%
GOOG240621C001175002024-04-16 3:34PM EDT117.5040.4037.6041.500.00-777252.14%
GOOG240621C001200002024-04-19 3:52PM EDT120.0036.9835.4039.10-2.52-6.38%135,55451.05%
GOOG240621C001225002024-04-15 1:20PM EDT122.5038.1432.7036.750.00-22,39963.18%
GOOG240621C001250002024-04-19 2:59PM EDT125.0032.2630.5534.25-2.74-7.83%165,15759.57%
GOOG240621C001275002024-04-19 9:30AM EDT127.5032.1028.3032.10-0.05-0.16%24,99658.14%
GOOG240621C001300002024-04-19 3:42PM EDT130.0027.3226.0029.80-2.89-9.57%168,01255.68%
GOOG240621C001325002024-04-19 11:19AM EDT132.5026.1725.6525.95-1.43-5.18%33,81444.10%
GOOG240621C001350002024-04-19 3:07PM EDT135.0023.4523.5025.35-2.45-9.46%325,64851.29%
GOOG240621C001375002024-04-19 2:01PM EDT137.5021.5521.3523.20-1.61-6.95%171,69249.29%
GOOG240621C001400002024-04-19 3:48PM EDT140.0019.2419.2019.60-2.11-9.88%397,48340.06%
GOOG240621C001425002024-04-19 3:18PM EDT142.5017.3517.3517.75-0.74-4.09%539,24839.50%
GOOG240621C001450002024-04-19 3:57PM EDT145.0015.7715.5015.80-1.73-9.89%3917,10638.14%
GOOG240621C001475002024-04-19 3:26PM EDT147.5013.4013.7514.10-2.25-14.38%276,54037.55%
GOOG240621C001500002024-04-19 3:57PM EDT150.0012.3412.1012.50-1.53-11.03%68414,14736.99%
GOOG240621C001525002024-04-19 3:56PM EDT152.5010.8010.6010.90-1.20-10.00%2994,09836.05%
GOOG240621C001550002024-04-19 3:54PM EDT155.009.259.2010.95-1.26-11.99%48311,83841.16%
GOOG240621C001575002024-04-19 3:36PM EDT157.507.917.9010.15-1.14-12.60%2688,00342.49%
GOOG240621C001600002024-04-19 3:56PM EDT160.006.906.756.90-0.95-12.10%98914,94133.95%
GOOG240621C001625002024-04-19 3:53PM EDT162.505.755.757.90-1.25-17.86%932,93541.61%
GOOG240621C001650002024-04-19 3:58PM EDT165.004.954.807.05-0.98-16.53%60911,87141.74%
GOOG240621C001700002024-04-19 3:54PM EDT170.003.303.305.00-0.80-19.51%1,2346,30339.53%
GOOG240621C001750002024-04-19 3:42PM EDT175.002.282.223.10-0.67-22.71%1395,63436.16%
GOOG240621C001800002024-04-19 3:49PM EDT180.001.531.481.58-0.37-19.47%29430,35532.15%
GOOG240621C001850002024-04-19 3:49PM EDT185.000.970.961.06-0.31-24.22%2,03215,42232.20%
GOOG240621C001900002024-04-19 3:49PM EDT190.000.650.630.72-0.24-26.97%333,73132.47%
GOOG240621C001950002024-04-19 12:27PM EDT195.000.440.430.49-0.13-22.81%21,52732.81%
GOOG240621C002000002024-04-19 3:50PM EDT200.000.320.310.37-0.06-15.79%5659,37533.81%
GOOG240621C002050002024-04-16 3:38PM EDT205.000.260.210.270.00-71,39234.52%
GOOG240621C002100002024-04-17 2:09PM EDT210.000.220.150.210.00-367335.50%
GOOG240621C002150002024-04-16 9:33AM EDT215.000.150.120.170.00-13836.62%
GOOG240621C002200002024-04-15 10:52AM EDT220.000.170.090.140.00-17237.74%
GOOG240621C002250002024-04-18 11:40AM EDT225.000.090.070.120.00-331638.97%
GOOG240621C002300002024-04-15 1:48PM EDT230.000.100.050.100.00-105940.04%
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%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GOOG240621P000450002024-04-08 1:14PM EDT45.000.010.000.010.00-47,15792.19%
GOOG240621P000500002024-03-12 9:30AM EDT50.000.010.000.000.00-24,10550.00%
GOOG240621P000550002024-04-19 9:47AM EDT55.000.010.001.390.00-101,413137.60%
GOOG240621P000560002024-03-18 9:30AM EDT56.000.010.000.000.00-117,48250.00%
GOOG240621P000570002024-03-15 11:07AM EDT57.000.020.000.070.00-501,02489.06%
GOOG240621P000580002024-02-09 2:30PM EDT58.000.010.000.080.00-23,91589.06%
GOOG240621P000590002024-01-31 2:15PM EDT59.000.040.000.080.00-192287.50%
GOOG240621P000600002024-04-15 9:30AM EDT60.000.010.011.150.00-64,479122.95%
GOOG240621P000610002024-01-30 2:39PM EDT61.000.050.000.040.00-11,58978.91%
GOOG240621P000620002024-02-09 10:33AM EDT62.000.020.010.050.00-15,50780.86%
GOOG240621P000625002024-03-07 2:49PM EDT62.500.030.000.070.00-1003,88381.25%
GOOG240621P000630002024-02-16 11:34AM EDT63.000.020.010.050.00-13,12879.69%
GOOG240621P000640002024-03-07 12:15PM EDT64.000.020.000.080.00-101,68680.47%
GOOG240621P000650002024-01-25 12:24PM EDT65.000.040.000.050.00-13,15375.78%
GOOG240621P000660002024-01-05 2:56PM EDT66.000.100.000.650.00-12,758101.56%
GOOG240621P000670002024-03-19 11:30AM EDT67.000.030.000.060.00-2,0004,88174.22%
GOOG240621P000675002024-02-26 2:32PM EDT67.500.050.000.060.00-12,60773.83%
GOOG240621P000680002024-02-21 10:30AM EDT68.000.040.000.050.00-102,75471.88%
GOOG240621P000690002024-03-26 11:39AM EDT69.000.060.001.230.00-1787107.57%
GOOG240621P000700002024-03-14 3:49PM EDT70.000.040.010.090.00-25,39074.61%
GOOG240621P000710002024-01-30 3:48PM EDT71.000.070.030.070.00-132,22073.44%
GOOG240621P000720002024-01-25 1:12PM EDT72.000.070.020.070.00-31,95271.48%
GOOG240621P000725002024-03-20 11:44AM EDT72.500.030.011.210.00-21,568101.56%
GOOG240621P000730002024-01-30 3:48PM EDT73.000.080.030.070.00-12,54670.90%
GOOG240621P000740002024-03-27 12:36PM EDT74.000.030.000.050.00-13,00264.84%
GOOG240621P000750002024-03-04 10:55AM EDT75.000.060.000.670.00-28,35988.09%
GOOG240621P000760002024-01-30 3:46PM EDT76.000.100.050.080.00-33,85269.53%
GOOG240621P000770002023-11-02 1:48PM EDT77.000.530.000.360.00-22,03077.73%
GOOG240621P000775002024-04-02 10:47AM EDT77.500.040.010.060.00-112,51063.28%
GOOG240621P000780002024-04-01 9:46AM EDT78.000.030.020.060.00-11,27763.67%
GOOG240621P000790002024-04-03 10:56AM EDT79.000.040.020.060.00-21,22362.50%
GOOG240621P000800002024-03-21 1:56PM EDT80.000.040.010.07-0.01-20.00%31,82761.33%
GOOG240621P000810002024-01-25 12:41PM EDT81.000.120.050.100.00-159164.84%
GOOG240621P000820002024-04-08 1:08PM EDT82.000.050.020.070.00-403,20060.16%
GOOG240621P000825002024-03-08 2:51PM EDT82.500.110.020.110.00-11,74962.11%
GOOG240621P000830002024-02-16 11:34AM EDT83.000.110.050.100.00-12,00162.50%
GOOG240621P000840002024-03-11 1:54PM EDT84.000.110.010.100.00-11,14659.38%
GOOG240621P000850002024-04-19 3:51PM EDT85.000.060.030.090.00-53,68658.79%
GOOG240621P000860002024-02-20 1:45PM EDT86.000.120.050.110.00-169559.77%
GOOG240621P000870002024-02-22 12:02PM EDT87.000.100.040.100.00-140257.81%
GOOG240621P000875002024-03-12 12:43PM EDT87.500.120.030.090.00-191156.25%
GOOG240621P000880002024-03-18 9:31AM EDT88.000.080.040.080.00-835955.66%
GOOG240621P000890002024-03-04 3:43PM EDT89.000.250.030.110.00-433055.66%
GOOG240621P000900002024-04-11 11:21AM EDT90.000.050.050.100.00-14,27455.08%
GOOG240621P000910002024-03-06 3:47PM EDT91.000.290.040.140.00-1025555.37%
GOOG240621P000920002024-04-04 3:42PM EDT92.000.100.070.110.00-111,13754.30%
GOOG240621P000925002024-03-07 11:44AM EDT92.500.280.050.140.00-273654.20%
GOOG240621P000930002024-04-15 1:31PM EDT93.000.100.070.110.00-171653.32%
GOOG240621P000940002024-04-08 2:28PM EDT94.000.090.070.110.00-111,55052.34%
GOOG240621P000950002024-04-17 11:42AM EDT95.000.090.070.130.00-215,92452.05%
GOOG240621P000960002024-04-08 1:15PM EDT96.000.090.080.130.00-8063651.37%
GOOG240621P000970002024-03-27 12:04PM EDT97.000.100.090.140.00-11,63550.98%
GOOG240621P000975002024-02-14 10:52AM EDT97.500.230.230.280.00-497256.74%
GOOG240621P000980002024-04-08 1:16PM EDT98.000.110.090.150.00-401,44250.29%
GOOG240621P000990002024-04-15 1:32PM EDT99.000.130.100.160.00-11,68151.37%
GOOG240621P001000002024-04-18 9:45AM EDT100.000.130.110.160.00-14,33950.34%
GOOG240621P001025002024-04-08 1:18PM EDT102.500.130.130.190.00-423,26349.12%
GOOG240621P001050002024-04-19 1:42PM EDT105.000.190.170.22+0.03+18.75%41,94047.66%
GOOG240621P001075002024-04-10 2:00PM EDT107.500.200.200.25+0.03+17.65%34,53546.14%
GOOG240621P001100002024-04-19 9:33AM EDT110.000.270.240.30+0.03+12.50%211,05345.02%
GOOG240621P001125002024-04-19 1:56PM EDT112.500.290.290.35+0.02+7.41%35,09643.70%
GOOG240621P001150002024-04-19 2:45PM EDT115.000.380.360.41+0.06+18.75%554,98842.43%
GOOG240621P001175002024-04-19 2:28PM EDT117.500.430.430.48+0.06+16.22%42,45041.16%
GOOG240621P001200002024-04-19 3:39PM EDT120.000.570.520.57+0.09+18.75%65,78240.04%
GOOG240621P001225002024-04-19 12:35PM EDT122.500.680.630.67+0.11+19.30%22,74138.82%
GOOG240621P001250002024-04-19 3:55PM EDT125.000.800.750.81+0.13+19.40%12210,04737.89%
GOOG240621P001275002024-04-18 3:46PM EDT127.500.860.920.97+0.04+4.88%12,61336.87%
GOOG240621P001300002024-04-19 1:29PM EDT130.001.151.111.16+0.19+19.79%917,71135.88%
GOOG240621P001325002024-04-19 3:46PM EDT132.501.501.351.43+0.33+28.21%2210,54635.23%
GOOG240621P001350002024-04-19 3:19PM EDT135.001.751.651.74+0.33+23.24%2,0793,83234.50%
GOOG240621P001375002024-04-19 3:52PM EDT137.502.112.002.11+0.28+15.30%412,45733.78%
GOOG240621P001400002024-04-19 3:52PM EDT140.002.552.422.56+0.33+14.86%2054,41933.15%
GOOG240621P001425002024-04-19 3:43PM EDT142.503.252.963.10+0.62+23.57%732,47332.58%
GOOG240621P001450002024-04-19 3:57PM EDT145.003.623.553.70+0.42+13.12%3358,29231.88%
GOOG240621P001475002024-04-19 3:22PM EDT147.504.564.304.50+0.71+18.44%5999631.64%
GOOG240621P001500002024-04-19 3:18PM EDT150.005.405.155.35+0.87+19.21%853,76731.14%
GOOG240621P001525002024-04-19 3:50PM EDT152.506.506.108.15+1.00+18.18%531,25237.92%
GOOG240621P001550002024-04-19 3:45PM EDT155.007.757.259.30+1.30+20.16%3095,22437.54%
GOOG240621P001575002024-04-19 3:35PM EDT157.508.808.458.65+1.15+15.03%1452,83629.80%
GOOG240621P001600002024-04-19 12:49PM EDT160.0010.509.8010.05+1.70+19.32%7991729.54%
GOOG240621P001625002024-04-18 2:05PM EDT162.5010.2011.1513.200.00-4450735.78%
GOOG240621P001650002024-04-18 11:53AM EDT165.0011.8011.8014.800.00-13262635.58%
GOOG240621P001700002024-04-19 12:46PM EDT170.0017.3016.3016.90+1.38+8.67%217728.78%
GOOG240621P001750002024-04-17 1:12PM EDT175.0019.7520.3023.000.00-7239.19%
GOOG240621P001800002024-04-18 2:34PM EDT180.0023.4024.7025.300.00-121028.22%
GOOG240621P001850002024-03-19 12:15PM EDT185.0037.8625.9529.850.00-1027.67%
GOOG240621P001900002024-04-15 1:43PM EDT190.0032.7032.6036.400.00-13843.49%
GOOG240621P002000002024-04-17 2:10PM EDT200.0042.3542.5046.550.00-25051.69%
GOOG240621P002100002024-01-10 3:34PM EDT210.0065.8458.1061.550.00-1077.75%
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%