U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
122.65+2.83 (+2.36%)
Al cierre: 04:00PM EDT
122.46 -0.19 (-0.15%)
Fuera de horario: 06:15PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG221216C000520002022-07-18 10:42AM EDT52.0058.9454.9063.50+58.94---0.00%
GOOG221216C000550002022-08-01 10:24AM EDT55.0062.0065.5070.500.00-202170.61%
GOOG221216C000590002022-07-13 9:30AM EDT59.0055.170.000.000.00--200.00%
GOOG221216C000600002022-08-12 2:07PM EDT60.0062.1961.0065.80+5.39+9.49%1273.34%
GOOG221216C000640002022-07-01 12:58PM EDT64.0045.1451.0055.700.00--200.00%
GOOG221216C000650002022-07-18 10:42AM EDT65.0056.8942.0050.90+56.89---0.00%
GOOG221216C000660002022-07-14 11:43AM EDT66.0047.1855.0060.000.00--2066.50%
GOOG221216C000680002022-06-22 1:23PM EDT68.0047.1740.2044.500.00--400.00%
GOOG221216C000690002022-07-18 10:42AM EDT69.0048.8838.5047.10+48.88---0.00%
GOOG221216C000710002022-07-18 10:42AM EDT71.0046.8839.1046.00+46.88---0.00%
GOOG221216C000720002022-07-15 10:00AM EDT72.0042.7149.1054.000.00--6059.20%
GOOG221216C000740002022-07-18 10:42AM EDT74.0048.0136.3043.00+48.01---0.00%
GOOG221216C000770002022-08-03 11:15AM EDT77.0045.7044.5047.300.00-5561.54%
GOOG221216C000790002022-07-19 3:02PM EDT79.0036.6842.5047.500.00--4055.76%
GOOG221216C000800002022-08-12 3:17PM EDT80.0044.0041.5046.50+4.00+10.00%3254.47%
GOOG221216C000850002022-08-05 3:32PM EDT85.0035.0536.5041.500.00-12067.29%
GOOG221216C000870002022-07-27 3:20PM EDT87.0029.5035.0039.800.00--166.14%
GOOG221216C000880002022-07-28 9:43AM EDT88.0028.0034.3038.300.00-1161.52%
GOOG221216C000890002022-07-15 11:13AM EDT89.0028.1933.3036.600.00--055.57%
GOOG221216C000900002022-08-08 10:14AM EDT90.0032.5034.0035.000.00-2010250.12%
GOOG221216C000920002022-08-08 12:47PM EDT92.0029.0030.6033.300.00-1149.54%
GOOG221216C000930002022-08-03 3:58PM EDT93.0029.7029.5032.500.00-2249.50%
GOOG221216C000940002022-07-18 3:14PM EDT94.0021.2028.8031.400.00-22147.55%
GOOG221216C000950002022-08-12 3:50PM EDT95.0029.9629.5030.40+6.85+29.64%132946.24%
GOOG221216C000960002022-07-18 10:43AM EDT96.0033.7717.4024.10+33.77---0.00%
GOOG221216C000970002022-07-18 10:43AM EDT97.0032.9616.6022.50+32.96---0.00%
GOOG221216C000980002022-08-05 10:20AM EDT98.0024.2025.0028.500.00-1148.47%
GOOG221216C000990002022-08-11 1:00PM EDT99.0024.9424.0026.700.00-112242.77%
GOOG221216C001000002022-08-12 12:08PM EDT100.0024.3025.5025.80-0.34-1.38%530342.00%
GOOG221216C001025002022-08-11 3:25PM EDT102.5021.4021.1024.200.00-263443.26%
GOOG221216C001050002022-08-12 2:27PM EDT105.0020.8020.5021.70+1.20+6.12%210839.82%
GOOG221216C001075002022-08-12 2:32PM EDT107.5018.8318.2019.60+3.26+20.94%422838.16%
GOOG221216C001100002022-08-12 3:40PM EDT110.0017.5317.4017.70+0.11+0.63%13,59837.16%
GOOG221216C001125002022-08-12 2:32PM EDT112.5015.1115.0015.90+2.51+19.92%2055836.29%
GOOG221216C001150002022-08-12 12:40PM EDT115.0013.0012.6014.10+0.70+5.69%180135.13%
GOOG221216C001175002022-08-12 3:55PM EDT117.5012.2012.2012.50+1.15+10.41%141,17334.41%
GOOG221216C001200002022-08-12 3:58PM EDT120.0010.8010.0010.90+1.30+13.68%283,28433.38%
GOOG221216C001225002022-08-12 3:36PM EDT122.509.379.209.50+0.77+8.95%502,75932.72%
GOOG221216C001232502022-08-12 12:11PM EDT123.258.117.809.20+0.25+3.18%1341532.87%
GOOG221216C001235002022-08-12 10:26AM EDT123.508.108.709.00+0.10+1.25%2325532.56%
GOOG221216C001237502022-08-12 3:15PM EDT123.758.608.609.00+0.70+8.86%3039732.95%
GOOG221216C001240002022-08-12 11:21AM EDT124.007.778.508.70+0.37+5.00%1937132.29%
GOOG221216C001242502022-08-12 11:05AM EDT124.257.608.308.60+0.30+4.11%1553732.32%
GOOG221216C001245002022-08-12 12:27PM EDT124.507.508.208.50-0.30-3.85%942732.36%
GOOG221216C001247502022-08-11 11:26AM EDT124.757.108.108.400.00-613332.38%
GOOG221216C001250002022-08-12 3:31PM EDT125.008.008.008.20+1.00+14.29%1921,09232.06%
GOOG221216C001252502022-08-12 11:25AM EDT125.257.107.808.10-0.40-5.33%1023532.07%
GOOG221216C001255002022-08-12 11:39AM EDT125.507.007.708.00-0.50-6.67%618132.09%
GOOG221216C001257502022-08-12 3:15PM EDT125.757.607.607.80+0.60+8.57%1722631.75%
GOOG221216C001260002022-08-12 3:06PM EDT126.007.297.507.70+0.59+8.81%3413431.76%
GOOG221216C001262502022-08-12 12:54PM EDT126.256.707.307.60+0.20+3.08%1015631.76%
GOOG221216C001265002022-08-12 12:32PM EDT126.506.607.207.50+0.20+3.12%112331.76%
GOOG221216C001267502022-08-11 2:25PM EDT126.756.307.107.700.00-195832.80%
GOOG221216C001270002022-08-12 3:06PM EDT127.006.877.007.30+0.67+10.81%620331.75%
GOOG221216C001272502022-08-12 9:43AM EDT127.256.406.907.10+0.30+4.92%113731.39%
GOOG221216C001275002022-08-12 11:17AM EDT127.506.106.807.00+0.10+1.67%71,30331.38%
GOOG221216C001277502022-08-12 1:13PM EDT127.756.106.706.90+0.20+3.39%11744731.36%
GOOG221216C001280002022-08-12 9:44AM EDT128.006.106.506.80+0.30+5.17%193,50131.34%
GOOG221216C001282502022-08-12 10:01AM EDT128.255.906.406.70+0.20+3.51%212831.31%
GOOG221216C001285002022-08-12 10:01AM EDT128.505.806.306.60+0.30+5.45%313531.29%
GOOG221216C001287502022-08-12 9:44AM EDT128.755.706.306.40+0.20+3.64%313430.90%
GOOG221216C001290002022-08-12 11:17AM EDT129.005.506.106.40+0.10+1.85%1015331.21%
GOOG221216C001292502022-08-12 11:17AM EDT129.255.406.006.30+0.10+1.89%416631.18%
GOOG221216C001295002022-08-11 3:25PM EDT129.505.205.906.200.00-1311131.13%
GOOG221216C001297502022-08-11 10:03AM EDT129.755.705.806.100.00-19631.09%
GOOG221216C001300002022-08-12 3:54PM EDT130.005.785.705.90+0.48+9.06%192,15030.68%
GOOG221216C001302502022-08-12 2:16PM EDT130.255.305.605.80+0.10+1.92%196730.63%
GOOG221216C001305002022-08-12 12:47PM EDT130.505.005.505.70+0.20+4.17%410330.57%
GOOG221216C001307502022-08-12 12:42PM EDT130.754.905.405.60+0.20+4.26%5212830.51%
GOOG221216C001310002022-08-12 2:29PM EDT131.005.015.305.50+0.31+6.60%1912930.44%
GOOG221216C001312502022-08-12 12:28PM EDT131.254.705.205.40+0.10+2.17%1014230.37%
GOOG221216C001315002022-08-12 3:18PM EDT131.505.105.205.30+0.60+13.33%812630.29%
GOOG221216C001317502022-08-12 3:42PM EDT131.755.105.105.30+0.70+15.91%311430.58%
GOOG221216C001320002022-08-12 3:34PM EDT132.005.004.905.10+0.60+13.64%236930.13%
GOOG221216C001322502022-08-12 12:54PM EDT132.254.404.805.20+0.20+4.76%520830.77%
GOOG221216C001325002022-08-12 3:50PM EDT132.504.864.805.00+0.66+15.71%1761230.32%
GOOG221216C001327502022-08-12 9:33AM EDT132.754.404.704.90+0.30+7.32%45930.23%
GOOG221216C001330002022-08-12 10:00AM EDT133.004.204.604.80+0.10+2.44%2213930.13%
GOOG221216C001332502022-08-12 3:18PM EDT133.254.504.504.70+0.50+12.50%608230.03%
GOOG221216C001335002022-08-12 12:54PM EDT133.504.004.404.60-0.10-2.44%108729.93%
GOOG221216C001337502022-08-12 12:28PM EDT133.753.904.404.60+0.10+2.63%244030.19%
GOOG221216C001340002022-08-12 10:03AM EDT134.003.904.304.500.00-216930.08%
GOOG221216C001342502022-08-11 3:25PM EDT134.253.704.204.400.00-8222629.96%
GOOG221216C001345002022-08-12 3:20PM EDT134.504.104.104.30+0.30+7.89%4217629.84%
GOOG221216C001347502022-08-12 11:18AM EDT134.753.604.004.20-0.20-5.26%69629.72%
GOOG221216C001350002022-08-12 1:26PM EDT135.003.614.004.20+0.14+4.03%291,39029.97%
GOOG221216C001355002022-08-12 3:36PM EDT135.503.853.804.00+0.55+16.67%1910529.70%
GOOG221216C001360002022-08-12 11:30AM EDT136.003.203.703.90-0.20-5.88%1514229.80%
GOOG221216C001365002022-08-12 3:18PM EDT136.503.503.503.70+0.40+12.90%2125629.50%
GOOG221216C001370002022-08-12 12:54PM EDT137.003.003.403.60+0.05+1.69%2015229.58%
GOOG221216C001375002022-08-12 12:47PM EDT137.502.903.303.400.00-2267029.24%
GOOG221216C001380002022-08-12 3:35PM EDT138.003.183.103.30+0.38+13.57%1319029.29%
GOOG221216C001385002022-08-11 2:20PM EDT138.502.703.003.200.00-391,67829.32%
GOOG221216C001390002022-08-12 10:36AM EDT139.002.602.903.10-0.10-3.70%131729.35%
GOOG221216C001395002022-08-12 11:17AM EDT139.502.452.802.90-0.15-5.77%99328.93%
GOOG221216C001400002022-08-12 3:37PM EDT140.002.752.652.75+0.45+19.57%5074628.70%
GOOG221216C001405002022-08-12 3:51PM EDT140.502.602.552.70+0.35+15.56%2036728.91%
GOOG221216C001410002022-08-12 12:37PM EDT141.002.202.452.65-0.15-6.38%2911029.10%
GOOG221216C001415002022-08-12 3:58PM EDT141.502.402.352.45+0.30+14.29%3817628.60%
GOOG221216C001420002022-08-12 3:20PM EDT142.002.252.252.45+0.21+10.29%3118429.00%
GOOG221216C001425002022-08-11 2:08PM EDT142.502.002.152.25+0.05+2.56%131928.46%
GOOG221216C001450002022-08-12 3:16PM EDT145.001.781.751.85+0.18+11.25%8754028.35%
GOOG221216C001475002022-08-12 12:11PM EDT147.501.251.401.50-0.04-3.10%1199128.17%
GOOG221216C001500002022-08-12 3:48PM EDT150.001.151.101.25+0.15+15.00%591,38728.28%
GOOG221216C001525002022-08-12 9:30AM EDT152.501.000.901.00+0.15+17.65%157328.10%
GOOG221216C001550002022-08-11 11:57AM EDT155.000.700.750.850.00-2472928.39%
GOOG221216C001575002022-08-03 9:54AM EDT157.500.550.600.700.00-1017228.47%
GOOG221216C001600002022-08-12 2:48PM EDT160.000.470.500.55-0.08-14.55%298628.27%
GOOG221216C001625002022-08-10 12:23PM EDT162.500.500.400.450.00-272328.35%
GOOG221216C001650002022-07-29 9:52AM EDT165.000.250.300.400.00-621,52028.88%
GOOG221216C001675002022-08-12 11:17AM EDT167.500.250.250.35-0.09-26.47%2013529.30%
GOOG221216C001700002022-08-10 2:48PM EDT170.000.250.200.300.00-113129.59%
GOOG221216C001725002022-08-04 3:34PM EDT172.500.200.150.250.00-18129.74%
GOOG221216C001750002022-08-05 12:17PM EDT175.000.200.150.250.00-210630.74%
GOOG221216C001775002022-08-02 3:27PM EDT177.500.150.100.200.00-28230.66%
GOOG221216C001800002022-08-10 12:12PM EDT180.000.200.100.200.00-541831.59%
GOOG221216C001825002022-07-13 1:00PM EDT182.500.270.100.150.00--4031.20%
GOOG221216C001850002022-07-18 9:39AM EDT185.000.200.050.150.00-142132.08%
GOOG221216C001875002022-08-01 11:42AM EDT187.500.100.050.150.00-1517532.91%
GOOG221216C001900002022-08-12 12:16PM EDT190.000.090.050.10-0.06-40.00%4531832.03%
GOOG221216C001925002022-08-11 9:58AM EDT192.500.100.050.150.00-10041034.62%
GOOG221216C010400002022-06-15 1:58PM EDT1,040.001,178.791,221.801,239.800.00-400.00%
GOOG221216C011800002022-07-13 9:30AM EDT1,180.001,103.400.000.000.00-1150.00%
GOOG221216C012800002022-07-01 12:58PM EDT1,280.00902.700.000.000.00-1150.00%
GOOG221216C013000002022-04-22 2:31PM EDT1,300.001,137.79912.70931.000.00-110.00%
GOOG221216C013600002022-06-22 1:23PM EDT1,360.00943.460.000.000.00--250.00%
GOOG221216C013800002022-05-06 2:55PM EDT1,380.00977.58937.20954.700.00-320.00%
GOOG221216C014200002022-04-29 3:45PM EDT1,420.00937.51864.50882.300.00-110.00%
GOOG221216C014400002022-07-15 10:00AM EDT1,440.00854.200.000.000.00-2350.00%
GOOG221216C014800002022-04-22 2:02PM EDT1,480.00960.17751.30768.500.00-110.00%
GOOG221216C017000002022-06-16 2:01PM EDT1,700.00516.35608.70624.000.00--10.00%
GOOG221216C017800002022-07-15 11:13AM EDT1,780.00563.730.000.000.00-1050.00%
GOOG221216C018000002022-05-31 12:04PM EDT1,800.00586.68502.40514.700.00--40.00%
GOOG221216C018800002022-05-18 11:44AM EDT1,880.00515.50416.90428.900.00--10.00%
GOOG221216C019000002022-07-14 1:18PM EDT1,900.00425.610.000.000.00-151550.00%
GOOG221216C019200002022-04-21 2:53PM EDT1,920.00675.45397.00415.500.00--20.00%
GOOG221216C019400002022-04-21 2:53PM EDT1,940.00659.15383.00401.400.00--20.00%
GOOG221216C019800002022-06-06 10:08AM EDT1,980.00511.00433.80450.400.00-160.00%
GOOG221216C020000002022-07-14 1:18PM EDT2,000.00354.770.000.000.00-151650.00%
GOOG221216C021000002022-07-05 12:37PM EDT2,100.00304.200.000.000.00-1450.00%
GOOG221216C021500002022-07-13 10:58AM EDT2,150.00309.150.000.000.00-1850.00%
GOOG221216C022000002022-07-12 12:15PM EDT2,200.00305.200.000.000.00-312650.00%
GOOG221216C022500002022-07-15 1:25PM EDT2,250.00222.770.000.000.00-23750.00%
GOOG221216C023000002022-07-15 9:30AM EDT2,300.00205.300.000.000.00-12650.00%
GOOG221216C023500002022-07-13 1:55PM EDT2,350.00184.000.000.000.00-22150.00%
GOOG221216C024000002022-07-15 3:01PM EDT2,400.00150.360.000.000.00-214450.00%
GOOG221216C024500002022-07-14 3:52PM EDT2,450.00126.790.000.000.00-318950.00%
GOOG221216C024650002022-07-11 12:36PM EDT2,465.00180.400.000.000.00-1750.00%
GOOG221216C024700002022-07-11 12:36PM EDT2,470.00178.200.000.000.00-1450.00%
GOOG221216C024750002022-07-11 12:36PM EDT2,475.00176.100.000.000.00-1350.00%
GOOG221216C024800002022-07-11 12:36PM EDT2,480.00174.200.000.000.00-11150.00%
GOOG221216C024850002022-07-14 11:10AM EDT2,485.00117.960.000.000.00-2950.00%
GOOG221216C024900002022-07-11 12:36PM EDT2,490.00169.900.000.000.00-1350.00%
GOOG221216C024950002022-07-11 12:36PM EDT2,495.00167.900.000.000.00-1250.00%
GOOG221216C025000002022-07-14 3:52PM EDT2,500.00110.130.000.000.00-34250.00%
GOOG221216C025050002022-07-11 12:35PM EDT2,505.00164.000.000.000.00-1350.00%
GOOG221216C025100002022-07-11 12:35PM EDT2,510.00161.900.000.000.00--150.00%
GOOG221216C025150002022-07-11 12:36PM EDT2,515.00159.700.000.000.00-1350.00%
GOOG221216C025200002022-07-11 12:35PM EDT2,520.00157.900.000.000.00-1150.00%
GOOG221216C025250002022-07-11 12:36PM EDT2,525.00155.700.000.000.00-1250.00%
GOOG221216C025300002022-07-11 12:35PM EDT2,530.00153.900.000.000.00-1250.00%
GOOG221216C025350002022-07-11 12:30PM EDT2,535.00151.600.000.000.00-1250.00%
GOOG221216C025400002022-07-11 12:30PM EDT2,540.00149.600.000.000.00-1650.00%
GOOG221216C025450002022-07-11 12:30PM EDT2,545.00147.800.000.000.00-1150.00%
GOOG221216C025500002022-07-14 11:17AM EDT2,550.0097.900.000.000.00-55950.00%
GOOG221216C025550002022-07-11 12:30PM EDT2,555.00144.000.000.000.00-12950.00%
GOOG221216C025600002022-07-14 11:31AM EDT2,560.0090.700.000.000.00-164850.00%
GOOG221216C025650002022-07-11 12:30PM EDT2,565.00140.300.000.000.00-1250.00%
GOOG221216C025700002022-07-15 2:50PM EDT2,570.0093.900.000.000.00-1350.00%
GOOG221216C025750002022-07-15 9:40AM EDT2,575.0099.000.000.000.00-1150.00%
GOOG221216C025800002022-07-14 9:45AM EDT2,580.0087.260.000.000.00-2850.00%
GOOG221216C025850002022-07-11 12:30PM EDT2,585.00133.200.000.000.00-1750.00%
GOOG221216C025900002022-04-21 12:16PM EDT2,590.00253.3783.0092.100.00--5590.92%
GOOG221216C026000002022-07-15 3:45PM EDT2,600.0085.950.000.000.00-212250.00%
GOOG221216C026050002022-07-12 1:44PM EDT2,605.00116.690.000.000.00--150.00%
GOOG221216C026100002022-05-16 12:06AM EDT2,610.00141.6292.4098.400.00--1634.56%
GOOG221216C026200002022-06-14 9:59AM EDT2,620.0073.7075.8079.600.00-24545.85%
GOOG221216C026250002022-07-14 11:48AM EDT2,625.0078.600.000.000.00-4350.00%
GOOG221216C026300002022-05-19 9:30AM EDT2,630.0099.8065.5069.000.00--1503.72%
GOOG221216C026350002022-07-12 10:57AM EDT2,635.00107.470.000.000.00--350.00%
GOOG221216C026400002022-06-16 9:58AM EDT2,640.0078.4074.4081.800.00--8548.02%
GOOG221216C026450002022-07-12 10:56AM EDT2,645.00104.550.000.000.00-2350.00%
GOOG221216C026500002022-07-14 11:20AM EDT2,650.0073.700.000.000.00-42750.00%
GOOG221216C026550002022-05-17 9:30AM EDT2,655.00123.0067.5070.200.00--1510.48%
GOOG221216C026600002022-05-20 11:40AM EDT2,660.0068.7059.9063.400.00-21483.37%
GOOG221216C026650002022-07-12 10:27AM EDT2,665.0097.430.000.000.00--150.00%
GOOG221216C026700002022-07-08 1:06PM EDT2,670.00120.900.000.000.00-1350.00%
GOOG221216C026800002022-07-13 3:01PM EDT2,680.0073.520.000.000.00-1550.00%
GOOG221216C026850002022-07-12 11:56AM EDT2,685.0091.390.000.000.00--250.00%
GOOG221216C026900002022-07-12 2:06PM EDT2,690.0089.970.000.000.00-4650.00%
GOOG221216C026950002022-07-11 12:38PM EDT2,695.0098.400.000.000.00-1250.00%
GOOG221216C027000002022-07-15 3:45PM EDT2,700.0062.900.000.000.00-14850.00%
GOOG221216C027100002022-07-08 10:56AM EDT2,710.00103.450.000.000.00-2350.00%
GOOG221216C027200002022-07-08 1:03PM EDT2,720.00104.500.000.000.00-2250.00%
GOOG221216C027300002022-07-11 11:26AM EDT2,730.0092.200.000.000.00-1850.00%
GOOG221216C027400002022-05-20 11:33AM EDT2,740.0053.5746.8049.900.00-11437.82%
GOOG221216C027500002022-07-15 11:18AM EDT2,750.0056.350.000.000.00-42750.00%
GOOG221216C027600002022-07-12 10:49AM EDT2,760.0073.870.000.000.00-2950.00%
GOOG221216C027700002022-07-11 11:25AM EDT2,770.0082.400.000.000.00-1450.00%
GOOG221216C027800002022-04-22 3:15PM EDT2,780.00135.0045.5054.500.00-11444.45%
GOOG221216C028000002022-07-15 11:32AM EDT2,800.0047.560.000.000.00-63350.00%
GOOG221216C028100002022-07-11 11:27AM EDT2,810.0073.900.000.000.00-11050.00%
GOOG221216C028200002022-07-14 3:31PM EDT2,820.0042.640.000.000.00-2350.00%
GOOG221216C028300002022-07-05 10:49AM EDT2,830.0039.100.000.000.00-1250.00%
GOOG221216C028400002022-07-11 10:38AM EDT2,840.0068.700.000.000.00-4350.00%
GOOG221216C028500002022-07-14 11:39AM EDT2,850.0038.700.000.000.00-61750.00%
GOOG221216C029000002022-07-14 12:19PM EDT2,900.0032.800.000.000.00-62250.00%
GOOG221216C029500002022-07-15 10:32AM EDT2,950.0029.730.000.000.00-13650.00%
GOOG221216C030000002022-07-15 3:34PM EDT3,000.0023.100.000.000.00-95450.00%
GOOG221216C030500002022-07-07 2:39PM EDT3,050.0043.900.000.000.00-202150.00%
GOOG221216C031000002022-07-14 3:12PM EDT3,100.0017.600.000.000.00-63550.00%
GOOG221216C031500002022-07-11 9:41AM EDT3,150.0023.900.000.000.00-4450.00%
GOOG221216C032000002022-07-13 10:08AM EDT3,200.0016.910.000.000.00-14550.00%
GOOG221216C032500002022-07-14 1:34PM EDT3,250.0011.640.000.000.00-23650.00%
GOOG221216C033000002022-07-15 12:25PM EDT3,300.0010.000.000.000.00-168650.00%
GOOG221216C033500002022-06-21 12:51PM EDT3,350.0011.600.000.000.00--650.00%
GOOG221216C034000002022-07-11 9:41AM EDT3,400.0012.200.000.000.00-2550.00%
GOOG221216C034500002022-06-21 11:07AM EDT3,450.009.400.000.000.00-3450.00%
GOOG221216C035000002022-05-18 3:29PM EDT3,500.0011.125.506.800.00-15277.44%
GOOG221216C035500002022-07-08 9:40AM EDT3,550.0010.630.000.000.00-1450.00%
GOOG221216C036000002022-07-05 2:38PM EDT3,600.007.500.000.000.00-12050.00%
GOOG221216C036500002022-07-13 1:00PM EDT3,650.005.320.000.000.00-1250.00%
GOOG221216C037000002022-05-20 11:11AM EDT3,700.005.003.304.600.00-121261.96%
GOOG221216C037500002022-05-09 9:30AM EDT3,750.009.500.000.000.00-1850.00%
GOOG221216C038000002022-07-12 3:24PM EDT3,800.004.200.000.000.00-11250.00%
GOOG221216C038500002022-07-08 10:26AM EDT3,850.006.000.000.000.00-11050.00%
Ponepor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG221216P000520002022-08-03 2:10PM EDT52.000.090.000.100.00-1054057.62%
GOOG221216P000530002022-07-22 10:53AM EDT53.000.150.000.100.00-23256.45%
GOOG221216P000540002022-08-05 2:49PM EDT54.000.100.000.100.00-103155.27%
GOOG221216P000550002022-08-04 2:50PM EDT55.000.100.000.100.00-20030654.10%
GOOG221216P000560002022-08-08 10:10AM EDT56.000.090.000.150.00-3355.66%
GOOG221216P000570002022-07-18 1:57PM EDT57.000.250.000.150.00-66654.49%
GOOG221216P000580002022-07-18 10:40AM EDT58.000.560.150.45+0.56---64.75%
GOOG221216P000590002022-07-14 10:54AM EDT59.000.370.000.150.00--88052.15%
GOOG221216P000600002022-07-12 12:06PM EDT60.000.290.050.150.00--1,14052.93%
GOOG221216P000610002022-08-02 3:27PM EDT61.000.200.000.150.00-1211350.00%
GOOG221216P000620002022-06-21 3:40PM EDT62.000.500.250.350.00--24059.57%
GOOG221216P000630002022-07-18 10:40AM EDT63.000.750.300.50+0.75---61.23%
GOOG221216P000650002022-08-02 1:41PM EDT65.000.300.050.200.00-2024552.34%
GOOG221216P000660002022-07-27 2:04PM EDT66.000.350.000.200.00-110051.27%
GOOG221216P000670002022-08-01 9:46AM EDT67.000.300.050.200.00--41850.10%
GOOG221216P000690002022-07-14 11:31AM EDT69.000.860.100.250.00--78049.66%
GOOG221216P000700002022-08-12 3:42PM EDT70.000.250.050.50-0.07-21.87%513754.83%
GOOG221216P000710002022-07-25 10:59AM EDT71.000.850.200.300.00-24048.93%
GOOG221216P000720002022-08-08 11:50AM EDT72.000.370.000.600.00-24354.37%
GOOG221216P000730002022-07-29 9:40AM EDT73.000.500.050.350.00-110148.00%
GOOG221216P000740002022-07-21 1:12PM EDT74.000.750.050.450.00-120149.12%
GOOG221216P000750002022-08-12 3:41PM EDT75.000.350.100.40-0.20-36.36%11,34546.97%
GOOG221216P000760002022-08-02 1:24PM EDT76.000.600.150.400.00-14045.85%
GOOG221216P000770002022-08-05 2:27PM EDT77.000.600.150.650.00-124049.29%
GOOG221216P000780002022-08-09 11:56AM EDT78.000.640.150.750.00-610249.66%
GOOG221216P000790002022-08-12 11:08AM EDT79.000.510.400.50-0.04-7.27%153244.53%
GOOG221216P000800002022-08-12 3:47PM EDT80.000.520.500.70-0.08-13.33%31,25146.63%
GOOG221216P000810002022-08-05 2:30PM EDT81.000.800.250.550.00-154243.21%
GOOG221216P000820002022-08-10 12:55PM EDT82.000.670.500.600.00-38542.92%
GOOG221216P000830002022-08-08 10:27AM EDT83.000.800.550.650.00-128042.58%
GOOG221216P000840002022-08-05 11:42AM EDT84.001.050.600.700.00-310142.16%
GOOG221216P000850002022-08-12 11:56AM EDT85.000.740.700.75-0.11-12.94%53,87141.72%
GOOG221216P000860002022-08-12 3:47PM EDT86.000.770.700.80-0.38-33.04%30153141.26%
GOOG221216P000870002022-08-12 9:58AM EDT87.000.900.750.85-0.05-5.26%121440.75%
GOOG221216P000880002022-08-12 11:02AM EDT88.000.970.800.90-0.03-3.00%122140.21%
GOOG221216P000890002022-08-12 3:38PM EDT89.000.920.900.95-0.53-36.55%51,13239.65%
GOOG221216P000900002022-08-12 12:11PM EDT90.001.060.951.00-0.04-3.64%106,11439.06%
GOOG221216P000910002022-08-10 2:42PM EDT91.001.251.001.100.00-154238.94%
GOOG221216P000920002022-08-12 10:00AM EDT92.001.301.101.15-0.05-3.70%395038.28%
GOOG221216P000930002022-08-12 3:35PM EDT93.001.231.151.25-0.27-18.00%11,77238.04%
GOOG221216P000940002022-08-11 10:03AM EDT94.001.401.251.350.00-391137.74%
GOOG221216P000950002022-08-12 2:15PM EDT95.001.481.351.40-0.17-10.30%390837.01%
GOOG221216P000960002022-08-12 3:16PM EDT96.001.501.451.50-0.26-14.77%2469736.65%
GOOG221216P000970002022-08-12 11:12AM EDT97.001.751.551.60-0.20-10.26%142,36436.23%
GOOG221216P000980002022-08-12 9:46AM EDT98.001.901.651.75+0.10+5.56%485536.12%
GOOG221216P000990002022-08-12 2:36PM EDT99.001.861.751.85-0.44-19.13%1887535.61%
GOOG221216P001000002022-08-12 3:13PM EDT100.001.971.902.00-0.48-19.59%3262,69035.39%
GOOG221216P001025002022-08-12 3:13PM EDT102.502.352.252.35-0.52-18.12%3462634.44%
GOOG221216P001050002022-08-12 3:44PM EDT105.002.752.652.75-0.65-19.12%783,89233.48%
GOOG221216P001075002022-08-12 3:59PM EDT107.503.203.103.30-0.70-17.95%211,30132.96%
GOOG221216P001100002022-08-12 3:37PM EDT110.003.803.403.80-0.80-17.39%652,84431.87%
GOOG221216P001125002022-08-12 3:59PM EDT112.504.404.304.50-1.00-18.52%1571,95731.31%
GOOG221216P001150002022-08-12 3:54PM EDT115.005.185.005.20-1.12-17.78%531,49330.39%
GOOG221216P001175002022-08-12 3:54PM EDT117.506.015.906.10-1.19-16.53%4485029.87%
GOOG221216P001200002022-08-12 2:07PM EDT120.007.006.807.00-1.46-17.26%191,08528.97%
GOOG221216P001225002022-08-12 3:10PM EDT122.508.247.408.10-1.26-13.26%491,61528.38%
GOOG221216P001232502022-08-12 11:43AM EDT123.259.107.208.40-0.70-7.14%1727328.02%
GOOG221216P001235002022-08-12 12:52PM EDT123.509.108.308.50-0.60-6.19%148827.89%
GOOG221216P001237502022-08-12 1:09PM EDT123.759.208.408.70-1.00-9.80%1912928.11%
GOOG221216P001240002022-08-12 11:38AM EDT124.009.407.808.80-0.50-5.05%136027.97%
GOOG221216P001242502022-08-12 12:29PM EDT124.259.508.708.90-0.90-8.65%3514627.83%
GOOG221216P001245002022-08-12 12:33PM EDT124.509.608.809.00-1.00-9.43%2912727.69%
GOOG221216P001247502022-08-12 11:39AM EDT124.759.808.909.20-0.40-3.92%235627.89%
GOOG221216P001250002022-08-12 1:25PM EDT125.009.808.909.30-0.70-6.67%1755627.74%
GOOG221216P001252502022-08-12 1:01PM EDT125.2510.009.209.40-0.90-8.26%428027.58%
GOOG221216P001255002022-08-12 1:42PM EDT125.5010.008.809.50-0.70-6.54%1210627.42%
GOOG221216P001257502022-08-12 12:29PM EDT125.7510.309.409.60-0.40-3.74%374627.25%
GOOG221216P001260002022-08-12 12:38PM EDT126.0010.409.209.80-0.50-4.59%167027.43%
GOOG221216P001265002022-08-12 1:27PM EDT126.5010.609.8010.000.00-63327.08%
GOOG221216P001272502022-08-12 3:46PM EDT127.2510.509.3011.00-0.30-2.78%32428.97%
GOOG221216P001275002022-07-07 3:55PM EDT127.5014.9713.3013.700.00--6037.83%
GOOG221216P001280002022-06-30 10:40AM EDT128.0022.5613.3017.300.00--2049.24%
GOOG221216P001287502022-07-26 10:17AM EDT128.7523.109.9011.400.00-202027.03%
GOOG221216P001290002022-08-10 1:29PM EDT129.0012.6010.9011.500.00-14026.80%
GOOG221216P001292502022-07-18 10:39AM EDT129.2513.3317.5024.00+13.33---58.51%
GOOG221216P001295002022-07-29 2:59PM EDT129.5016.0010.7011.800.00-2012026.70%
GOOG221216P001300002022-08-12 11:15AM EDT130.0012.9910.9012.10-0.22-1.67%171426.58%
GOOG221216P001312502022-07-06 12:55PM EDT131.2520.8116.3016.800.00--2040.33%
GOOG221216P001320002022-06-21 1:31PM EDT132.0022.7019.1020.900.00--2052.94%
GOOG221216P001322502022-06-21 1:33PM EDT132.2522.9518.8021.500.00--2054.46%
GOOG221216P001325002022-06-21 9:32AM EDT132.5024.7915.7024.400.00--6063.95%
GOOG221216P001327502022-07-06 10:43AM EDT132.7521.8716.9017.400.00--2038.92%
GOOG221216P001350002022-07-18 10:39AM EDT135.0020.9721.5028.40+20.97---60.11%
GOOG221216P001365002022-07-18 10:39AM EDT136.5030.3723.0029.70+30.37---61.44%
GOOG221216P001375002022-07-18 10:39AM EDT137.5028.3524.0030.50+28.35---62.18%
GOOG221216P001385002022-07-18 10:39AM EDT138.5026.6024.5031.40+26.60---62.21%
GOOG221216P001395002022-07-18 10:39AM EDT139.5017.7625.5032.20+17.76---62.91%
GOOG221216P001400002022-07-06 9:32AM EDT140.0027.5122.1026.000.00--14051.53%
GOOG221216P001405002022-08-09 10:14AM EDT140.5024.2917.8019.700.00-18124.94%
GOOG221216P001415002022-07-18 10:39AM EDT141.5026.9427.0034.00+26.94---63.73%
GOOG221216P001420002022-07-18 10:39AM EDT142.0028.1328.0034.40+28.13---64.94%
GOOG221216P001425002022-08-11 10:00AM EDT142.5021.6018.9021.600.00-27725.98%
GOOG221216P001450002022-07-15 1:25PM EDT145.0033.2222.9023.300.00--14023.06%
GOOG221216P001475002022-08-03 1:05PM EDT147.5028.9024.9025.500.00-206022.39%
GOOG221216P001500002022-08-09 3:23PM EDT150.0032.0527.4028.200.00-258025.50%
GOOG221216P001525002022-07-14 10:42AM EDT152.5042.0929.4030.600.00--12026.17%
GOOG221216P001550002022-07-18 10:40AM EDT155.0030.0140.6049.10+30.01---79.06%
GOOG221216P001600002022-07-18 10:40AM EDT160.0055.4345.5055.00+55.43---84.53%
GOOG221216P001650002022-07-14 10:09AM EDT165.0055.3240.0044.800.00--044.81%
GOOG221216P001675002022-07-14 10:22AM EDT167.5057.6942.5047.300.00--046.28%
GOOG221216P001725002022-07-14 10:42AM EDT172.5061.8647.5052.200.00--048.50%
GOOG221216P001750002022-07-18 10:40AM EDT175.0047.6660.4069.10+47.66---93.49%
GOOG221216P001775002022-07-18 10:40AM EDT177.5056.8862.9071.40+56.88---94.75%
GOOG221216P001800002022-08-09 3:23PM EDT180.0061.9355.0059.800.00-2-53.08%
GOOG221216P001825002022-07-18 10:40AM EDT182.5069.4267.9076.40+69.42---97.91%
GOOG221216P001875002022-07-18 10:40AM EDT187.5070.5272.9081.40+70.52---100.93%
GOOG221216P010400002022-07-15 1:29PM EDT1,040.003.500.000.000.00-3240.00%
GOOG221216P010600002022-06-13 1:44PM EDT1,060.007.103.204.100.00--10.00%
GOOG221216P010800002022-06-13 3:58PM EDT1,080.008.403.604.700.00-110.00%
GOOG221216P011000002022-07-01 11:02AM EDT1,100.006.800.000.000.00-250.00%
GOOG221216P011400002022-05-23 11:58AM EDT1,140.007.702.007.400.00--30.00%
GOOG221216P011600002022-06-13 12:58PM EDT1,160.0011.105.406.400.00-120.00%
GOOG221216P011800002022-07-14 10:54AM EDT1,180.007.400.000.000.00-8440.00%
GOOG221216P012000002022-07-12 12:06PM EDT1,200.005.800.000.000.00-1570.00%
GOOG221216P012200002022-06-16 10:26AM EDT1,220.0013.236.508.600.00--50.00%
GOOG221216P012400002022-06-21 3:40PM EDT1,240.0010.000.000.000.00-9120.00%
GOOG221216P012600002022-06-13 9:35AM EDT1,260.0015.007.9010.700.00-690.00%
GOOG221216P013000002022-07-15 11:42AM EDT1,300.009.150.000.000.00-1120.00%
GOOG221216P013200002022-04-21 2:01PM EDT1,320.009.6517.2022.000.00--50.00%
GOOG221216P013400002022-06-27 10:24AM EDT1,340.0010.500.000.000.00-4190.00%
GOOG221216P013800002022-07-14 11:31AM EDT1,380.0017.200.000.000.00-4390.00%
GOOG221216P014000002022-07-13 2:02PM EDT1,400.0016.000.000.000.00-160.00%
GOOG221216P014200002022-06-17 9:52AM EDT1,420.0026.500.000.000.00-120.00%
GOOG221216P014400002022-07-14 11:50AM EDT1,440.0019.300.000.000.00-220.00%
GOOG221216P014600002022-07-14 12:37PM EDT1,460.0020.800.000.000.00-550.00%
GOOG221216P014800002022-06-16 10:17AM EDT1,480.0034.5018.1020.400.00-4100.00%
GOOG221216P015000002022-07-15 10:22AM EDT1,500.0021.000.000.000.00-1650.00%
GOOG221216P015200002022-06-30 12:32PM EDT1,520.0028.800.000.000.00-120.00%
GOOG221216P015400002022-06-22 3:47PM EDT1,540.0029.850.000.000.00-140.00%
GOOG221216P015600002022-05-20 3:45PM EDT1,560.0043.4039.7042.000.00-140.00%
GOOG221216P015800002022-07-14 12:37PM EDT1,580.0031.600.000.000.00-5270.00%
GOOG221216P016000002022-07-12 10:00AM EDT1,600.0028.000.000.000.00-1620.00%
GOOG221216P016200002022-07-15 11:07AM EDT1,620.0030.470.000.000.00-2260.00%
GOOG221216P016400002022-07-07 1:22PM EDT1,640.0030.000.000.000.00-120.00%
GOOG221216P016600002022-07-07 1:45PM EDT1,660.0031.500.000.000.00-1140.00%
GOOG221216P016800002022-06-21 3:38PM EDT1,680.0045.000.000.000.00-360.00%
GOOG221216P017000002022-07-15 10:02AM EDT1,700.0041.000.000.000.00-11100.00%
GOOG221216P017200002022-07-15 11:35AM EDT1,720.0042.130.000.000.00-3190.00%
GOOG221216P017400002022-07-15 9:47AM EDT1,740.0048.400.000.000.00-280.00%
GOOG221216P017600002022-06-21 10:24AM EDT1,760.0057.100.000.000.00-250.00%
GOOG221216P017800002022-07-14 12:37PM EDT1,780.0060.170.000.000.00-5520.00%
GOOG221216P018000002022-07-15 9:46AM EDT1,800.0058.100.000.000.00-73030.00%
GOOG221216P018200002022-06-15 11:58AM EDT1,820.0084.0057.6060.900.00-2220.00%
GOOG221216P018400002022-07-01 10:05AM EDT1,840.0083.700.000.000.00-1430.00%
GOOG221216P018600002022-07-14 1:44PM EDT1,860.0076.200.000.000.00-2350.00%
GOOG221216P018800002022-07-14 10:33AM EDT1,880.0086.100.000.000.00-370.00%
GOOG221216P019000002022-07-13 9:38AM EDT1,900.0081.500.000.000.00-2340.00%
GOOG221216P019200002022-07-14 12:05PM EDT1,920.0089.950.000.000.00-2180.00%
GOOG221216P019400002022-07-15 11:35AM EDT1,940.0082.630.000.000.00-31080.00%
GOOG221216P019600002022-07-15 3:22PM EDT1,960.0091.680.000.000.00-10270.00%
GOOG221216P019800002022-07-15 3:22PM EDT1,980.0096.980.000.000.00-11470.00%
GOOG221216P020000002022-07-15 12:42PM EDT2,000.00102.600.000.000.00-1870.00%
GOOG221216P020500002022-07-12 12:45PM EDT2,050.00100.000.000.000.00-780.00%
GOOG221216P021000002022-07-15 12:44PM EDT2,100.00135.800.000.000.00-2580.00%
GOOG221216P021500002022-07-14 12:23PM EDT2,150.00167.000.000.000.00-1220.00%
GOOG221216P022000002022-07-13 3:58PM EDT2,200.00179.900.000.000.00-3260.00%
GOOG221216P022500002022-07-15 2:58PM EDT2,250.00195.700.000.000.00-4650.00%
GOOG221216P023000002022-07-15 3:45PM EDT2,300.00221.700.000.000.00-4340.00%
GOOG221216P023500002022-07-13 2:00PM EDT2,350.00251.000.000.000.00-1340.00%
GOOG221216P024000002022-07-15 3:45PM EDT2,400.00276.820.000.000.00-5370.00%
GOOG221216P024500002022-07-05 10:40AM EDT2,450.00349.450.000.000.00-4750.00%
GOOG221216P024650002022-07-13 2:29PM EDT2,465.00322.450.000.000.00-150.00%
GOOG221216P024700002022-05-24 10:25AM EDT2,470.00473.80318.00329.500.00-120.00%
GOOG221216P024750002022-04-27 9:44AM EDT2,475.00309.81328.70343.200.00--40.00%
GOOG221216P024800002022-05-20 1:29PM EDT2,480.00430.47393.80408.700.00-210.00%
GOOG221216P024850002022-07-01 10:11AM EDT2,485.00389.500.000.000.00-120.00%
GOOG221216P024900002022-07-01 10:11AM EDT2,490.00393.200.000.000.00-120.00%
GOOG221216P024950002022-07-13 9:46AM EDT2,495.00342.550.000.000.00-120.00%
GOOG221216P025000002022-07-13 10:48AM EDT2,500.00316.120.000.000.00-1260.00%
GOOG221216P025050002022-06-03 10:45AM EDT2,505.00337.90389.40405.900.00-210.00%
GOOG221216P025100002022-06-08 11:46AM EDT2,510.00296.95256.00267.900.00--40.00%
GOOG221216P025150002022-07-01 10:11AM EDT2,515.00411.300.000.000.00-110.00%
GOOG221216P025200002022-07-01 10:16AM EDT2,520.00418.400.000.000.00-120.00%
GOOG221216P025300002022-07-13 2:29PM EDT2,530.00364.750.000.000.00-110.00%
GOOG221216P025450002022-07-13 9:46AM EDT2,545.00376.950.000.000.00-110.00%
GOOG221216P025500002022-07-07 3:55PM EDT2,550.00299.310.000.000.00-130.00%
GOOG221216P025600002022-06-30 10:40AM EDT2,560.00451.130.000.000.00--10.00%
GOOG221216P025750002022-04-19 1:23PM EDT2,575.00232.09430.20447.600.00--10.00%
GOOG221216P025800002022-04-21 12:32PM EDT2,580.00267.62450.10467.900.00--20.00%
GOOG221216P025850002022-04-21 12:18PM EDT2,585.00266.53453.60471.800.00--60.00%
GOOG221216P025900002022-04-21 12:16PM EDT2,590.00269.40458.00476.200.00--50.00%
GOOG221216P026000002022-07-11 11:46AM EDT2,600.00347.650.000.000.00-1340.00%
GOOG221216P026250002022-07-06 12:55PM EDT2,625.00416.120.000.000.00-110.00%
GOOG221216P026400002022-06-21 1:31PM EDT2,640.00454.020.000.000.00--10.00%
GOOG221216P026450002022-06-21 1:33PM EDT2,645.00459.000.000.000.00-110.00%
GOOG221216P026500002022-06-21 9:32AM EDT2,650.00495.760.000.000.00-230.00%
GOOG221216P026550002022-07-06 10:43AM EDT2,655.00437.350.000.000.00-210.00%
GOOG221216P027000002022-04-28 2:25PM EDT2,700.00419.49488.50506.700.00-110.00%
GOOG221216P027300002022-06-13 9:40AM EDT2,730.00607.430.000.000.00--10.00%
GOOG221216P027500002022-06-10 12:14PM EDT2,750.00567.05414.80426.200.00-16200.00%
GOOG221216P027700002022-05-05 3:17PM EDT2,770.00532.00520.50538.500.00-13130.00%
GOOG221216P027900002022-04-21 9:30AM EDT2,790.00355.20621.00639.400.00--10.00%
GOOG221216P028000002022-07-06 9:32AM EDT2,800.00550.220.000.000.00-170.00%
GOOG221216P028100002022-04-26 12:06PM EDT2,810.00521.80656.00674.000.00--40.00%
GOOG221216P028300002022-06-06 12:54PM EDT2,830.00538.86552.30566.800.00-120.00%
GOOG221216P028400002022-06-07 9:55AM EDT2,840.00562.68509.00523.800.00--10.00%
GOOG221216P028500002022-06-17 10:46AM EDT2,850.00742.180.000.000.00-130.00%
GOOG221216P029000002022-07-15 1:25PM EDT2,900.00664.440.000.000.00-270.00%
GOOG221216P029500002022-07-08 2:43PM EDT2,950.00580.790.000.000.00-140.00%
GOOG221216P030000002022-07-14 10:22AM EDT3,000.00809.650.000.000.00-18310.00%
GOOG221216P030500002022-07-14 10:42AM EDT3,050.00841.890.000.000.00-470.00%
GOOG221216P031000002022-04-19 9:30AM EDT3,100.00600.200.000.000.00--10.00%
GOOG221216P032000002022-05-24 9:30AM EDT3,200.001,108.50937.00955.200.00--00.00%
GOOG221216P033000002022-07-14 10:09AM EDT3,300.001,106.360.000.000.00-1670.00%
GOOG221216P033500002022-07-14 10:22AM EDT3,350.001,153.840.000.000.00-400.00%
GOOG221216P034500002022-07-14 10:42AM EDT3,450.001,237.160.000.000.00-200.00%
GOOG221216P035000002022-04-19 9:39AM EDT3,500.00953.101,249.401,268.400.00--00.00%
GOOG221216P035500002022-04-22 11:51AM EDT3,550.001,137.531,354.501,373.000.00-100.00%
GOOG221216P036000002022-04-21 12:32PM EDT3,600.001,073.681,404.501,423.000.00--00.00%
GOOG221216P036500002022-05-09 9:30AM EDT3,650.001,388.490.000.000.00-100.00%
GOOG221216P037500002022-05-17 9:30AM EDT3,750.001,410.470.000.000.00--00.00%