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
122.55 -0.10 (-0.08%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230120C000360002022-08-03 1:50PM EDT36.0083.5084.5089.500.00-15,55993.26%
GOOG230120C000370002022-07-18 10:43AM EDT37.0078.1771.7078.50+78.17---0.00%
GOOG230120C000380002022-07-18 10:43AM EDT38.0077.2770.7078.00+77.27---0.00%
GOOG230120C000390002022-07-27 12:54PM EDT39.0073.9581.5086.500.00-13,14087.50%
GOOG230120C000400002022-07-14 3:07PM EDT40.0072.1680.5085.500.00--1,54085.64%
GOOG230120C000410002022-07-15 9:35AM EDT41.0073.6679.5084.500.00--3,36083.89%
GOOG230120C000420002022-06-28 10:30AM EDT42.0074.0968.5073.300.00--2,5000.00%
GOOG230120C000430002022-07-18 10:43AM EDT43.0075.4365.8073.00+75.43---0.00%
GOOG230120C000440002022-07-25 10:09AM EDT44.0066.5077.0081.700.00-11,39989.06%
GOOG230120C000450002022-06-21 2:05PM EDT45.0068.0068.5073.400.00--1,7000.00%
GOOG230120C000460002022-07-18 10:43AM EDT46.0072.5162.9070.00+72.51---0.00%
GOOG230120C000470002022-07-18 10:43AM EDT47.0071.5461.9069.00+71.54---0.00%
GOOG230120C000480002022-07-18 10:43AM EDT48.0070.4860.9068.00+70.48---0.00%
GOOG230120C000490002022-07-18 10:43AM EDT49.0069.2160.0067.00+69.21---0.00%
GOOG230120C000500002022-07-25 10:17AM EDT50.0059.9071.0075.900.00-221,46081.01%
GOOG230120C000510002022-07-18 10:43AM EDT51.0096.0358.0065.00+96.03---0.00%
GOOG230120C000520002022-07-18 10:43AM EDT52.0059.1757.1064.00+59.17---0.00%
GOOG230120C000530002022-07-13 9:31AM EDT53.0061.250.000.000.00--4200.00%
GOOG230120C000540002022-07-18 10:43AM EDT54.0089.2755.1062.00+89.27---0.00%
GOOG230120C000550002022-07-12 12:59PM EDT55.0062.9563.5068.200.00--3,58068.12%
GOOG230120C000560002022-07-18 10:43AM EDT56.0075.8053.2060.00+75.80---0.00%
GOOG230120C000570002022-07-18 10:43AM EDT57.0083.6352.2059.00+83.63---0.00%
GOOG230120C000580002022-07-18 10:43AM EDT58.0049.8751.3058.00+49.87---0.00%
GOOG230120C000590002022-07-18 10:43AM EDT59.0083.4150.3057.50+83.41---0.00%
GOOG230120C000600002022-07-28 9:31AM EDT60.0054.9061.0066.000.00-444367.04%
GOOG230120C000610002022-07-18 10:43AM EDT61.0059.3048.4055.50+59.30---0.00%
GOOG230120C000620002022-08-03 11:09AM EDT62.0058.2259.0064.000.00-537564.36%
GOOG230120C000630002022-07-18 10:43AM EDT63.0057.1246.5054.00+57.12---0.00%
GOOG230120C000640002022-07-08 10:03AM EDT64.0056.2553.1058.000.00--3200.00%
GOOG230120C000650002022-07-25 9:47AM EDT65.0047.0056.5061.500.00-142167.19%
GOOG230120C000660002022-07-18 10:43AM EDT66.0065.8843.7051.00+65.88---0.00%
GOOG230120C000670002022-07-13 9:31AM EDT67.0048.030.0060.500.00--20094.25%
GOOG230120C000680002022-07-18 10:43AM EDT68.0045.7741.8049.00+45.77---0.00%
GOOG230120C000690002022-07-18 10:43AM EDT69.0077.1440.8048.00+77.14---0.00%
GOOG230120C000700002022-07-27 3:46PM EDT70.0045.9551.5056.500.00-22080560.57%
GOOG230120C000705002022-07-18 10:28AM EDT70.5078.6139.4047.00+78.61---0.00%
GOOG230120C000710002022-07-18 10:28AM EDT71.0072.8939.0046.00+72.89---0.00%
GOOG230120C000720002022-07-14 10:04AM EDT72.0040.2149.5054.500.00--16058.03%
GOOG230120C000725002022-07-18 10:28AM EDT72.5057.8537.6045.00+57.85---0.00%
GOOG230120C000730002022-07-18 10:28AM EDT73.0065.3337.1044.50+65.33---0.00%
GOOG230120C000735002022-07-18 10:28AM EDT73.5073.3336.7044.00+73.33---0.00%
GOOG230120C000740002022-07-27 10:17AM EDT74.0039.0847.6052.500.00-26156.09%
GOOG230120C000745002022-07-18 10:28AM EDT74.5066.4035.7043.00+66.40---0.00%
GOOG230120C000750002022-08-12 2:19PM EDT75.0049.1049.0051.20+1.10+2.29%251,27664.11%
GOOG230120C000755002022-08-03 3:23PM EDT75.5045.3046.5051.500.00-23958.47%
GOOG230120C000757502022-07-18 10:28AM EDT75.7567.2734.6042.00+67.27---0.00%
GOOG230120C000760002022-07-18 10:28AM EDT76.0071.1534.5041.70+71.15---0.00%
GOOG230120C000762502022-07-18 10:28AM EDT76.2571.1234.2041.50+71.12---0.00%
GOOG230120C000765002022-07-18 10:28AM EDT76.5060.6833.9041.00+60.68---0.00%
GOOG230120C000767502022-07-18 10:28AM EDT76.7555.6833.7041.00+55.68---0.00%
GOOG230120C000770002022-08-12 2:36PM EDT77.0046.7045.0049.90-0.17-0.36%527356.15%
GOOG230120C000772502022-07-18 10:28AM EDT77.2561.1533.2041.00+61.15---0.00%
GOOG230120C000775002022-07-27 12:31PM EDT77.5037.5044.5049.300.00-218055.09%
GOOG230120C000777502022-07-18 10:28AM EDT77.7539.6532.8040.00+39.65---0.00%
GOOG230120C000780002022-08-02 2:33PM EDT78.0040.3044.0049.000.00-2026055.33%
GOOG230120C000782502022-07-18 10:28AM EDT78.2551.6532.4040.00+51.65---0.00%
GOOG230120C000785002022-08-11 12:48PM EDT78.5044.1043.5048.500.00-14154.71%
GOOG230120C000787502022-07-18 10:28AM EDT78.7558.2331.9039.00+58.23---0.00%
GOOG230120C000790002022-07-18 10:28AM EDT79.0072.5231.7039.00+72.52---0.00%
GOOG230120C000792502022-07-18 10:28AM EDT79.2554.0331.5038.50+54.03---0.00%
GOOG230120C000795002022-07-18 10:28AM EDT79.5054.9631.2039.00+54.96---0.00%
GOOG230120C000797502022-07-18 10:28AM EDT79.7559.6331.0038.50+59.63---0.00%
GOOG230120C000800002022-08-10 12:25PM EDT80.0042.8042.0045.200.00-31,33758.24%
GOOG230120C000805002022-07-18 10:28AM EDT80.5069.9030.5034.10+69.90---0.00%
GOOG230120C000810002022-07-18 10:28AM EDT81.0067.7129.9037.40+67.71---0.00%
GOOG230120C000815002022-07-18 10:28AM EDT81.5069.0829.5037.00+69.08---0.00%
GOOG230120C000820002022-07-20 1:16PM EDT82.0035.8040.0045.000.00-202050.49%
GOOG230120C000825002022-08-11 3:37PM EDT82.5039.6440.0044.500.00-310251.81%
GOOG230120C000830002022-08-12 11:31AM EDT83.0040.1039.0044.00+1.25+3.22%902065.61%
GOOG230120C000835002022-07-18 10:28AM EDT83.5047.6727.8035.00+47.67---0.00%
GOOG230120C000840002022-07-18 10:28AM EDT84.0034.8227.3034.50+34.82---0.00%
GOOG230120C000845002022-07-01 12:26PM EDT84.5028.2633.5036.600.00--800.00%
GOOG230120C000850002022-08-12 2:07PM EDT85.0038.8038.6041.20+0.55+1.44%1081,36058.18%
GOOG230120C000855002022-08-03 2:26PM EDT85.5036.1637.3041.700.00-35043063.20%
GOOG230120C000860002022-07-18 10:43AM EDT86.0057.5625.6032.90+57.56---0.00%
GOOG230120C000870002022-07-18 10:28AM EDT87.0034.4224.8032.10+34.42---0.00%
GOOG230120C000875002022-07-18 10:28AM EDT87.5023.6524.4031.90+23.65---0.00%
GOOG230120C000880002022-07-21 3:08PM EDT88.0031.0035.1037.300.00-2536048.90%
GOOG230120C000890002022-08-12 3:20PM EDT89.0035.9534.5036.60+10.15+39.34%124049.50%
GOOG230120C000900002022-08-11 11:01AM EDT90.0034.0034.4035.600.00-381,75348.28%
GOOG230120C000910002022-08-11 11:21AM EDT91.0032.0032.2034.900.00-20084848.76%
GOOG230120C000920002022-08-09 9:55AM EDT92.0028.9533.1034.300.00-151149.67%
GOOG230120C000925002022-08-12 2:54PM EDT92.5032.3032.7033.40+1.29+4.16%980146.91%
GOOG230120C000930002022-08-04 3:28PM EDT93.0029.6032.4033.000.00-9044046.83%
GOOG230120C000940002022-08-12 2:51PM EDT94.0031.1031.0031.90+0.52+1.70%2644045.08%
GOOG230120C000950002022-08-12 3:59PM EDT95.0031.0030.5031.00+2.40+8.39%51,04644.39%
GOOG230120C000960002022-08-01 10:14AM EDT96.0025.2029.0030.300.00-180044.68%
GOOG230120C000970002022-08-10 12:47PM EDT97.0027.6028.9029.300.00-202,30643.45%
GOOG230120C000975002022-08-12 10:44AM EDT97.5027.0027.0029.00+0.55+2.08%439043.80%
GOOG230120C000980002022-08-10 2:51PM EDT98.0026.6027.5028.600.00-756543.65%
GOOG230120C000990002022-07-27 10:17AM EDT99.0018.3326.8027.700.00-280142.87%
GOOG230120C001000002022-08-12 9:31AM EDT100.0025.0525.8026.90+0.63+2.58%15,53942.54%
GOOG230120C001025002022-08-12 10:44AM EDT102.5022.9522.5024.70+0.50+2.23%51,50540.70%
GOOG230120C001050002022-08-12 3:36PM EDT105.0022.5021.8023.00+1.85+8.96%53,78340.76%
GOOG230120C001075002022-08-12 3:41PM EDT107.5020.6119.4020.90+1.71+9.05%225,50139.01%
GOOG230120C001100002022-08-12 3:44PM EDT110.0018.7018.6019.00+1.90+11.31%648,02437.86%
GOOG230120C001125002022-08-12 2:44PM EDT112.5016.5016.8017.30+1.15+7.49%176,65237.20%
GOOG230120C001150002022-08-12 2:40PM EDT115.0014.7913.7015.90+1.09+7.96%159,29437.31%
GOOG230120C001175002022-08-12 12:44PM EDT117.5012.7013.1013.80+0.10+0.79%112,68834.86%
GOOG230120C001200002022-08-12 3:54PM EDT120.0012.1011.9012.20+1.45+13.62%23311,47033.84%
GOOG230120C001225002022-08-12 3:47PM EDT122.5010.6010.6010.90+1.20+12.77%1595,13933.50%
GOOG230120C001250002022-08-12 3:57PM EDT125.009.409.309.50+1.19+14.49%28414,84432.57%
GOOG230120C001275002022-08-12 3:49PM EDT127.508.108.108.30+1.00+14.08%1525,19831.98%
GOOG230120C001300002022-08-12 3:59PM EDT130.007.107.007.20+0.88+14.15%20812,51931.43%
GOOG230120C001325002022-08-12 3:39PM EDT132.506.106.006.20+0.80+15.09%1233,25430.90%
GOOG230120C001350002022-08-12 3:40PM EDT135.005.195.105.30+0.69+15.33%29911,14430.40%
GOOG230120C001375002022-08-12 3:54PM EDT137.504.494.304.50+0.59+15.13%1365,19229.94%
GOOG230120C001400002022-08-12 3:41PM EDT140.003.703.603.80+0.45+13.85%23110,99629.54%
GOOG230120C001425002022-08-12 2:51PM EDT142.502.952.953.20+0.20+7.27%575,43929.21%
GOOG230120C001450002022-08-12 3:25PM EDT145.002.552.552.65+0.20+8.51%29710,89728.78%
GOOG230120C001475002022-08-12 3:42PM EDT147.502.202.102.25+0.15+7.32%69212,64228.72%
GOOG230120C001500002022-08-12 3:55PM EDT150.001.821.751.85+0.17+10.30%18330,09428.40%
GOOG230120C001525002022-08-12 2:28PM EDT152.501.501.451.55+0.05+3.45%1412,81228.31%
GOOG230120C001550002022-08-12 3:36PM EDT155.001.231.201.35+0.03+2.50%5421,70428.57%
GOOG230120C001575002022-08-12 3:48PM EDT157.501.001.001.10-0.05-4.76%223,12228.31%
GOOG230120C001600002022-08-12 3:44PM EDT160.000.870.850.90+0.04+4.82%11,18412,77128.15%
GOOG230120C001625002022-08-12 11:11AM EDT162.500.650.700.80-0.18-21.69%192,49528.54%
GOOG230120C001650002022-08-12 2:38PM EDT165.000.570.550.65-0.02-3.39%235,51128.37%
GOOG230120C001675002022-08-10 11:33AM EDT167.500.600.500.550.00-31,21028.46%
GOOG230120C001700002022-08-12 3:57PM EDT170.000.400.400.50-0.05-11.11%79,23328.93%
GOOG230120C001725002022-07-26 9:59AM EDT172.500.300.350.450.00-73,46729.35%
GOOG230120C001750002022-08-12 2:40PM EDT175.000.300.300.35-0.09-23.08%3094,43328.98%
GOOG230120C001775002022-08-04 10:24AM EDT177.500.300.250.350.00-11,07529.88%
GOOG230120C001800002022-08-09 3:41PM EDT180.000.250.200.300.00-1002,81930.01%
GOOG230120C001850002022-08-11 3:34PM EDT185.000.250.150.250.00-61,89730.81%
GOOG230120C001900002022-08-12 2:38PM EDT190.000.150.150.20-0.01-6.25%105,31231.35%
GOOG230120C001950002022-08-12 1:12PM EDT195.000.150.100.20-0.05-25.00%13,97632.91%
GOOG230120C002000002022-08-12 2:08PM EDT200.000.100.100.15-0.01-9.09%1011,57833.01%
GOOG230120C002050002022-08-12 1:58PM EDT205.000.100.050.15-0.05-33.33%154,65734.38%
GOOG230120C002100002022-08-12 3:06PM EDT210.000.100.050.150.00-595,80435.74%
GOOG230120C002150002022-08-08 9:29AM EDT215.000.100.050.150.00-204,53437.06%
GOOG230120C002200002022-08-11 11:22AM EDT220.000.100.000.300.00-37,49042.16%
GOOG230120C002250002022-08-12 1:58PM EDT225.000.100.000.15+0.05+100.00%1114,44439.55%
GOOG230120C007200002022-06-03 3:55PM EDT720.001,585.481,465.501,483.800.00-362780.00%
GOOG230120C007400002022-06-03 3:53PM EDT740.001,563.431,446.301,464.800.00-161910.00%
GOOG230120C007600002022-06-03 3:58PM EDT760.001,545.421,426.801,445.700.00-201830.00%
GOOG230120C007800002022-07-14 1:28PM EDT780.001,459.320.000.000.00-115750.00%
GOOG230120C008000002022-07-14 3:07PM EDT800.001,443.180.000.000.00-17750.00%
GOOG230120C008200002022-07-15 9:35AM EDT820.001,473.190.000.000.00-116850.00%
GOOG230120C008400002022-06-28 10:30AM EDT840.001,481.780.000.000.00-112550.00%
GOOG230120C008600002022-06-02 3:25PM EDT860.001,508.531,329.801,347.300.00-4930.00%
GOOG230120C008800002022-06-03 10:36AM EDT880.001,436.601,310.301,327.900.00-1700.00%
GOOG230120C009000002022-06-21 2:05PM EDT900.001,360.050.000.000.00-28550.00%
GOOG230120C009200002022-06-02 3:08PM EDT920.001,450.201,271.501,289.000.00-2730.00%
GOOG230120C009400002022-06-02 3:11PM EDT940.001,430.871,251.801,269.900.00-2690.00%
GOOG230120C009600002022-06-02 3:13PM EDT960.001,409.631,232.501,250.800.00-2580.00%
GOOG230120C009800002022-06-02 3:34PM EDT980.001,384.261,213.501,231.500.00-2280.00%
GOOG230120C010000002022-06-17 3:50PM EDT1,000.001,192.600.000.000.00-17250.00%
GOOG230120C010200002021-12-30 10:30AM EDT1,020.001,920.601,656.501,672.800.00-1220.00%
GOOG230120C010400002022-06-15 1:58PM EDT1,040.001,183.391,226.701,244.900.00-4440.00%
GOOG230120C010600002022-07-13 9:31AM EDT1,060.001,225.000.000.000.00-12150.00%
GOOG230120C010800002021-11-10 7:51AM EDT1,080.001,785.351,896.501,915.500.00-6210.00%
GOOG230120C011000002022-07-12 12:59PM EDT1,100.001,258.900.000.000.00-217950.00%
GOOG230120C011200002022-04-11 2:52PM EDT1,120.001,516.071,180.001,197.300.00-2180.00%
GOOG230120C011400002022-03-24 9:42AM EDT1,140.001,672.601,274.201,290.500.00-2160.00%
GOOG230120C011600002022-05-25 3:26PM EDT1,160.00997.451,229.501,247.400.00-1190.00%
GOOG230120C011800002021-11-10 7:51AM EDT1,180.001,668.111,799.001,818.000.00-10120.00%
GOOG230120C012000002022-05-13 2:58PM EDT1,200.001,153.951,054.101,071.800.00-2220.00%
GOOG230120C012200002022-05-04 2:00PM EDT1,220.001,186.001,092.501,110.500.00-1170.00%
GOOG230120C012400002022-06-17 10:49AM EDT1,240.00909.200.000.000.00-11950.00%
GOOG230120C012600002022-05-04 2:30PM EDT1,260.001,142.401,055.001,072.900.00-1130.00%
GOOG230120C012800002022-07-08 10:03AM EDT1,280.001,125.000.000.000.00-21650.00%
GOOG230120C013000002022-05-11 11:53AM EDT1,300.001,046.47960.60978.800.00-2210.00%
GOOG230120C013200002022-04-19 3:48PM EDT1,320.001,317.62928.70944.800.00-4130.00%
GOOG230120C013400002022-07-13 9:31AM EDT1,340.00960.500.000.000.00-11050.00%
GOOG230120C013600002022-06-10 1:06PM EDT1,360.00915.431,070.501,088.200.00-3210.00%
GOOG230120C013800002021-12-14 10:30AM EDT1,380.001,542.701,472.201,484.900.00-870.00%
GOOG230120C014000002022-05-27 10:23AM EDT1,400.00875.451,003.001,020.300.00-1400.00%
GOOG230120C014100002021-12-09 4:18PM EDT1,410.001,572.171,352.501,370.500.00-140.00%
GOOG230120C014200002021-11-10 7:51AM EDT1,420.001,457.861,568.501,587.500.00-4210.00%
GOOG230120C014400002022-07-14 10:04AM EDT1,440.00804.280.000.000.00-1850.00%
GOOG230120C014500002022-04-20 3:38PM EDT1,450.001,157.00785.00804.000.00-270.00%
GOOG230120C014600002022-01-20 10:33AM EDT1,460.001,306.501,186.901,201.000.00-130.00%
GOOG230120C014700002021-11-29 10:30AM EDT1,470.001,466.500.000.000.00-1250.00%
GOOG230120C014800002022-05-06 9:33AM EDT1,480.00875.00853.00871.000.00-230.00%
GOOG230120C014900002022-01-06 11:58AM EDT1,490.001,328.001,201.501,214.800.00-300.00%
GOOG230120C015000002022-06-13 3:08PM EDT1,500.00719.20802.60812.500.00-2630.00%
GOOG230120C015100002021-11-10 7:51AM EDT1,510.00885.761,483.001,502.000.00-120.00%
GOOG230120C015150002021-11-10 7:51AM EDT1,515.001,345.401,478.001,497.000.00-230.00%
GOOG230120C015200002021-11-29 10:30AM EDT1,520.001,422.900.000.000.00-4350.00%
GOOG230120C015250002021-11-10 7:51AM EDT1,525.001,422.301,469.001,488.000.00-120.00%
GOOG230120C015300002022-01-10 10:31AM EDT1,530.001,213.501,321.401,340.000.00-120.00%
GOOG230120C015350002021-11-10 7:51AM EDT1,535.001,113.531,459.501,478.500.00-110.00%
GOOG230120C015400002021-11-10 7:51AM EDT1,540.001,177.471,454.501,474.000.00-1140.00%
GOOG230120C015450002021-11-10 7:51AM EDT1,545.001,223.051,450.001,469.000.00-120.00%
GOOG230120C015500002022-04-25 10:18AM EDT1,550.00934.40637.30654.600.00-290.00%
GOOG230120C015550002022-05-31 3:54PM EDT1,555.00793.00689.30704.900.00-180.00%
GOOG230120C015600002022-06-16 3:31PM EDT1,560.00655.60742.50759.300.00-12140.00%
GOOG230120C015650002022-04-18 9:30AM EDT1,565.001,033.050.000.000.00-4650.00%
GOOG230120C015700002022-02-02 10:44AM EDT1,570.001,466.701,146.001,162.600.00-120.00%
GOOG230120C015750002022-01-10 10:30AM EDT1,575.001,164.500.000.000.00-1450.00%
GOOG230120C015800002021-11-05 11:20AM EDT1,580.001,450.381,307.501,327.500.00-150.00%
GOOG230120C015850002022-04-11 10:41AM EDT1,585.001,080.56778.00792.200.00-120.00%
GOOG230120C015900002021-11-10 7:51AM EDT1,590.001,099.111,407.501,427.000.00-130.00%
GOOG230120C015950002021-11-10 7:51AM EDT1,595.001,192.691,403.001,422.000.00-120.00%
GOOG230120C016000002022-07-08 2:13PM EDT1,600.00855.800.000.000.00-26750.00%
GOOG230120C016100002021-12-09 2:46PM EDT1,610.001,398.001,165.501,183.500.00-190.00%
GOOG230120C016200002021-10-27 12:08PM EDT1,620.001,354.191,270.501,289.000.00-1200.00%
GOOG230120C016300002021-11-04 3:30PM EDT1,630.001,381.551,262.501,282.000.00-1230.00%
GOOG230120C016400002022-06-29 3:59PM EDT1,640.00688.900.000.000.00-1150.00%
GOOG230120C016500002021-10-22 11:08AM EDT1,650.001,167.860.000.000.00-1050.00%
GOOG230120C016600002022-06-27 10:03AM EDT1,660.00777.080.000.000.00-1150.00%
GOOG230120C016700002022-04-14 11:02AM EDT1,670.00953.40732.00747.700.00-150.00%
GOOG230120C016800002022-06-02 10:18AM EDT1,680.00696.40578.70595.500.00-5120.00%
GOOG230120C016900002022-07-01 12:26PM EDT1,690.00565.100.000.000.00-1450.00%
GOOG230120C017000002022-07-15 10:21AM EDT1,700.00632.000.000.000.00-15250.00%
GOOG230120C017100002021-11-10 7:51AM EDT1,710.001,083.801,296.001,315.000.00-140.00%
GOOG230120C017200002022-03-31 1:21PM EDT1,720.001,151.15666.80683.000.00-14120.00%
GOOG230120C017400002022-06-02 12:46PM EDT1,740.00688.49531.00548.600.00-1100.00%
GOOG230120C017500002022-05-24 11:50AM EDT1,750.00473.00589.30606.200.00-9230.00%
GOOG230120C017600002022-05-13 1:58PM EDT1,760.00667.80562.80580.600.00-1180.00%
GOOG230120C017800002022-03-31 1:16PM EDT1,780.001,095.38619.10636.000.00-6120.00%
GOOG230120C018000002022-07-01 10:49AM EDT1,800.00469.900.000.000.00-28650.00%
GOOG230120C018200002022-05-31 12:14PM EDT1,820.00588.81501.40514.100.00-1340.00%
GOOG230120C018400002022-07-01 10:49AM EDT1,840.00440.700.000.000.00-32550.00%
GOOG230120C018500002022-07-01 10:49AM EDT1,850.00433.600.000.000.00-24050.00%
GOOG230120C018600002022-07-12 1:35PM EDT1,860.00571.080.000.000.00-172750.00%
GOOG230120C018800002022-06-09 12:22PM EDT1,880.00581.67609.50625.600.00-2220.00%
GOOG230120C019000002022-06-30 9:51AM EDT1,900.00422.500.000.000.00-35250.00%
GOOG230120C019200002022-06-30 9:51AM EDT1,920.00409.000.000.000.00-24050.00%
GOOG230120C019400002022-06-30 9:51AM EDT1,940.00394.600.000.000.00-211650.00%
GOOG230120C019500002022-06-30 9:51AM EDT1,950.00389.500.000.000.00-22050.00%
GOOG230120C019600002022-07-12 1:35PM EDT1,960.00493.230.000.000.00-172850.00%
GOOG230120C019800002022-06-30 9:51AM EDT1,980.00369.300.000.000.00-24050.00%
GOOG230120C020000002022-07-12 2:33PM EDT2,000.00455.000.000.000.00-127150.00%
GOOG230120C020500002022-07-15 9:51AM EDT2,050.00358.740.000.000.00-17450.00%
GOOG230120C021000002022-07-15 2:23PM EDT2,100.00325.000.000.000.00-319150.00%
GOOG230120C021500002022-07-15 9:53AM EDT2,150.00295.000.000.000.00-328150.00%
GOOG230120C022000002022-07-15 12:16PM EDT2,200.00273.000.000.000.00-638450.00%
GOOG230120C022500002022-07-15 9:50AM EDT2,250.00243.000.000.000.00-131450.00%
GOOG230120C023000002022-07-14 3:07PM EDT2,300.00210.780.000.000.00-343750.00%
GOOG230120C023500002022-07-15 11:40AM EDT2,350.00202.400.000.000.00-413650.00%
GOOG230120C024000002022-07-15 2:27PM EDT2,400.00170.000.000.000.00-944550.00%
GOOG230120C024500002022-07-15 2:57PM EDT2,450.00151.000.000.000.00-521250.00%
GOOG230120C025000002022-07-15 10:53AM EDT2,500.00138.000.000.000.00-270150.00%
GOOG230120C025500002022-07-15 3:01PM EDT2,550.00116.140.000.000.00-125050.00%
GOOG230120C026000002022-07-15 3:52PM EDT2,600.00101.000.000.000.00-656950.00%
GOOG230120C026500002022-07-15 2:20PM EDT2,650.0089.000.000.000.00-614550.00%
GOOG230120C027000002022-07-15 12:08PM EDT2,700.0080.330.000.000.00-247650.00%
GOOG230120C027500002022-07-14 2:44PM EDT2,750.0067.350.000.000.00-1224850.00%
GOOG230120C028000002022-07-15 2:04PM EDT2,800.0058.450.000.000.00-346050.00%
GOOG230120C028500002022-07-15 2:08PM EDT2,850.0050.600.000.000.00-126650.00%
GOOG230120C029000002022-07-15 3:49PM EDT2,900.0043.500.000.000.00-246850.00%
GOOG230120C029500002022-07-15 3:07PM EDT2,950.0036.700.000.000.00-165250.00%
GOOG230120C030000002022-07-15 3:56PM EDT3,000.0033.000.000.000.00-121,42450.00%
GOOG230120C030500002022-07-14 1:05PM EDT3,050.0027.000.000.000.00-1310950.00%
GOOG230120C031000002022-07-15 12:08PM EDT3,100.0025.530.000.000.00-11,08250.00%
GOOG230120C031500002022-07-13 10:06AM EDT3,150.0027.200.000.000.00-215650.00%
GOOG230120C032000002022-07-15 3:58PM EDT3,200.0019.100.000.000.00-362950.00%
GOOG230120C032500002022-07-15 2:26PM EDT3,250.0015.900.000.000.00-313350.00%
GOOG230120C033000002022-07-15 2:51PM EDT3,300.0014.200.000.000.00-127450.00%
GOOG230120C033500002022-07-07 3:39PM EDT3,350.0025.000.000.000.00-356250.00%
GOOG230120C034000002022-07-15 12:11PM EDT3,400.0010.900.000.000.00-146350.00%
GOOG230120C034500002022-07-13 3:21PM EDT3,450.0011.030.000.000.00-117550.00%
GOOG230120C035000002022-07-15 12:38PM EDT3,500.008.930.000.000.00-1121950.00%
GOOG230120C035500002022-07-07 9:30AM EDT3,550.0012.100.000.000.00-15350.00%
GOOG230120C036000002022-07-12 9:48AM EDT3,600.0010.790.000.000.00-114250.00%
GOOG230120C037000002022-07-15 10:16AM EDT3,700.006.040.000.000.00-29650.00%
GOOG230120C038000002022-07-07 2:07PM EDT3,800.0010.750.000.000.00-1027150.00%
GOOG230120C039000002022-07-15 10:16AM EDT3,900.004.130.000.000.00-120150.00%
GOOG230120C040000002022-07-12 3:09PM EDT4,000.004.900.000.000.00-157050.00%
GOOG230120C041000002022-07-15 3:03PM EDT4,100.003.250.000.000.00-1523850.00%
GOOG230120C042000002022-06-28 1:55PM EDT4,200.003.500.000.000.00-129050.00%
GOOG230120C043000002022-07-07 12:23PM EDT4,300.004.400.000.000.00-122550.00%
GOOG230120C044000002022-07-15 3:45PM EDT4,400.002.300.000.000.00-336050.00%
GOOG230120C045000002022-07-15 2:57PM EDT4,500.002.300.000.000.00-171650.00%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230120P000360002022-08-08 11:28AM EDT36.000.020.000.050.00-206,98167.19%
GOOG230120P000370002022-07-26 2:39PM EDT37.000.050.000.100.00-52,49170.51%
GOOG230120P000380002022-07-26 10:07AM EDT38.000.050.000.100.00-198069.14%
GOOG230120P000390002022-08-04 2:45PM EDT39.000.030.000.100.00-602,06067.58%
GOOG230120P000400002022-08-08 2:03PM EDT40.000.010.000.100.00-242,10666.02%
GOOG230120P000410002022-07-28 3:22PM EDT41.000.040.000.100.00-10040764.84%
GOOG230120P000420002022-07-25 9:30AM EDT42.000.100.000.100.00-124563.28%
GOOG230120P000430002022-08-05 3:24PM EDT43.000.050.000.100.00-2068262.11%
GOOG230120P000440002022-08-10 9:30AM EDT44.000.100.000.100.00-160260.74%
GOOG230120P000450002022-08-11 9:42AM EDT45.000.050.000.100.00-201,96259.38%
GOOG230120P000460002022-08-12 3:43PM EDT46.000.050.000.100.00-5048058.20%
GOOG230120P000470002022-07-29 12:56PM EDT47.000.080.000.100.00-6079557.03%
GOOG230120P000480002022-07-29 1:15PM EDT48.000.100.000.100.00-21,02555.86%
GOOG230120P000490002022-07-29 2:05PM EDT49.000.080.000.100.00-10069054.69%
GOOG230120P000500002022-07-29 2:09PM EDT50.000.100.000.100.00-3004,56253.52%
GOOG230120P000510002022-07-18 10:41AM EDT51.000.410.050.25+0.41---60.16%
GOOG230120P000520002022-08-12 12:42PM EDT52.000.100.050.10-0.10-50.00%602,06053.91%
GOOG230120P000530002022-07-22 1:28PM EDT53.000.300.050.150.00-11,98154.69%
GOOG230120P000540002022-08-05 3:24PM EDT54.000.150.050.150.00-53,18153.52%
GOOG230120P000550002022-08-04 2:53PM EDT55.000.140.000.150.00-1934,82050.59%
GOOG230120P000560002022-06-28 1:11PM EDT56.000.340.100.350.00--1,26057.52%
GOOG230120P000570002022-07-18 3:47PM EDT57.000.400.050.150.00-381,46050.29%
GOOG230120P000580002022-08-12 3:24PM EDT58.000.150.100.20-0.05-25.00%192051.95%
GOOG230120P000590002022-08-08 9:41AM EDT59.000.230.050.200.00-201,18953.03%
GOOG230120P000600002022-08-12 3:11PM EDT60.000.170.050.20-0.08-32.00%113,74251.95%
GOOG230120P000610002022-08-05 3:55PM EDT61.000.250.050.200.00-101,04750.88%
GOOG230120P000620002022-08-11 9:35AM EDT62.000.240.150.250.00-21,24251.56%
GOOG230120P000630002022-07-22 12:33PM EDT63.000.700.150.250.00-14,92050.44%
GOOG230120P000640002022-08-11 10:56AM EDT64.000.300.100.550.00-404,35651.56%
GOOG230120P000650002022-08-11 12:04PM EDT65.000.300.150.300.00-156,78749.76%
GOOG230120P000660002022-07-18 10:41AM EDT66.001.420.550.90+1.42---57.32%
GOOG230120P000670002022-07-18 10:41AM EDT67.001.290.600.95+1.29---56.91%
GOOG230120P000680002022-08-01 3:19PM EDT68.000.500.200.650.00-283153.74%
GOOG230120P000690002022-08-12 9:30AM EDT69.000.450.300.40+0.05+12.50%51,70747.95%
GOOG230120P000700002022-08-12 2:11PM EDT70.000.370.250.75-0.17-31.48%26,61553.00%
GOOG230120P000705002022-08-05 11:29AM EDT70.500.600.100.650.00-243,36450.88%
GOOG230120P000710002022-08-05 1:38PM EDT71.000.550.350.450.00-11,23246.85%
GOOG230120P000715002022-08-05 9:41AM EDT71.500.600.350.650.00-221,16049.78%
GOOG230120P000720002022-08-05 11:29AM EDT72.000.650.150.650.00-221,56249.22%
GOOG230120P000725002022-07-25 10:16AM EDT72.501.150.400.500.00-459946.22%
GOOG230120P000730002022-08-12 3:03PM EDT73.000.470.400.70-0.34-41.98%202,44048.90%
GOOG230120P000735002022-08-09 9:39AM EDT73.500.700.350.750.00-636049.07%
GOOG230120P000740002022-08-12 12:30PM EDT74.000.520.350.50-0.23-30.67%2013444.68%
GOOG230120P000745002022-08-05 11:24AM EDT74.500.750.200.550.00-176344.97%
GOOG230120P000750002022-08-12 12:30PM EDT75.000.540.450.55-0.07-11.48%206,41444.48%
GOOG230120P000755002022-08-08 1:22PM EDT75.500.750.400.550.00-1526143.95%
GOOG230120P000757502022-08-05 10:18AM EDT75.750.750.400.600.00-2026044.48%
GOOG230120P000760002022-08-02 1:52PM EDT76.000.900.400.600.00-21,72544.21%
GOOG230120P000762502022-07-18 10:41AM EDT76.252.091.451.60+2.09---54.61%
GOOG230120P000765002022-08-08 9:37AM EDT76.500.750.500.600.00-2216343.70%
GOOG230120P000767502022-07-28 10:58AM EDT76.751.050.450.600.00-278843.46%
GOOG230120P000770002022-07-29 10:18AM EDT77.000.900.550.650.00-26443.92%
GOOG230120P000772502022-08-05 1:08PM EDT77.250.850.550.650.00-17443.65%
GOOG230120P000775002022-08-08 12:18PM EDT77.500.850.550.650.00-14,26043.41%
GOOG230120P000777502022-08-03 9:37AM EDT77.750.900.550.650.00-213243.14%
GOOG230120P000780002022-08-03 9:45AM EDT78.000.900.500.650.00-340542.90%
GOOG230120P000782502022-08-08 2:52PM EDT78.250.900.450.650.00-293342.63%
GOOG230120P000785002022-08-02 1:46PM EDT78.501.050.350.700.00-148243.07%
GOOG230120P000787502022-08-05 3:43PM EDT78.750.950.500.700.00-330542.80%
GOOG230120P000790002022-08-10 1:27PM EDT79.000.790.550.700.00-316142.55%
GOOG230120P000792502022-07-29 10:17AM EDT79.251.050.400.700.00-122742.29%
GOOG230120P000795002022-08-08 11:39AM EDT79.500.900.550.750.00-132642.68%
GOOG230120P000797502022-08-09 12:24PM EDT79.751.050.650.750.00-298542.43%
GOOG230120P000800002022-08-12 10:22AM EDT80.000.800.650.75-0.09-10.11%1112,02542.16%
GOOG230120P000805002022-08-09 10:08AM EDT80.501.100.700.800.00-3711742.26%
GOOG230120P000810002022-08-11 2:52PM EDT81.000.930.700.800.00-231241.75%
GOOG230120P000815002022-08-09 11:03AM EDT81.501.200.750.850.00-7326141.82%
GOOG230120P000820002022-08-08 12:11PM EDT82.001.100.800.850.00-52,06541.31%
GOOG230120P000825002022-08-09 9:40AM EDT82.501.250.800.900.00-344,24541.35%
GOOG230120P000830002022-08-10 11:38AM EDT83.001.000.850.900.00-267340.83%
GOOG230120P000835002022-08-12 11:36AM EDT83.500.950.850.95-0.40-29.63%6539840.85%
GOOG230120P000840002022-08-08 2:14PM EDT84.001.300.800.950.00-4754840.33%
GOOG230120P000845002022-08-09 10:26AM EDT84.501.450.901.000.00-326640.33%
GOOG230120P000850002022-08-12 3:46PM EDT85.001.000.951.05-0.20-16.67%421,36240.31%
GOOG230120P000855002022-08-09 11:06AM EDT85.501.550.951.050.00-581439.78%
GOOG230120P000860002022-08-09 3:45PM EDT86.001.501.001.100.00-257039.75%
GOOG230120P000870002022-08-12 11:16AM EDT87.001.201.051.15-0.13-9.77%452,24239.16%
GOOG230120P000875002022-08-11 10:27AM EDT87.501.251.101.200.00-204,77339.09%
GOOG230120P000880002022-08-12 3:36PM EDT88.001.211.051.25-0.19-13.57%462338.99%
GOOG230120P000890002022-08-11 10:21AM EDT89.001.401.201.300.00-57,92138.37%
GOOG230120P000900002022-08-12 3:59PM EDT90.001.351.301.40-0.28-17.18%2310,54638.11%
GOOG230120P000910002022-08-11 11:52AM EDT91.001.651.401.50-0.10-5.71%11,06737.82%
GOOG230120P000920002022-08-12 12:10PM EDT92.001.651.501.55-0.25-13.16%1421,43037.13%
GOOG230120P000925002022-08-12 3:48PM EDT92.501.601.551.60-0.35-17.95%10694736.95%
GOOG230120P000930002022-08-12 12:19PM EDT93.001.751.601.65-0.25-12.50%62,40136.77%
GOOG230120P000940002022-08-12 1:25PM EDT94.001.851.601.80-0.30-13.95%295,14536.71%
GOOG230120P000950002022-08-12 3:04PM EDT95.001.901.801.90-0.25-11.63%407,89536.27%
GOOG230120P000960002022-08-12 1:26PM EDT96.002.101.902.00-0.30-12.50%384,18535.80%
GOOG230120P000970002022-08-12 12:13PM EDT97.002.252.052.15-0.20-8.16%61,52435.60%
GOOG230120P000975002022-08-12 3:13PM EDT97.502.202.102.20-0.45-16.98%372,90935.34%
GOOG230120P000980002022-08-12 11:16AM EDT98.002.402.152.25-0.20-7.69%32,18735.07%
GOOG230120P000990002022-08-12 10:07AM EDT99.002.702.302.40-0.20-6.90%45,42334.78%
GOOG230120P001000002022-08-12 3:38PM EDT100.002.552.502.55-0.51-16.67%8316,06934.46%
GOOG230120P001025002022-08-12 11:12AM EDT102.503.202.853.00-0.35-9.86%822,23533.83%
GOOG230120P001050002022-08-12 3:59PM EDT105.003.403.303.50-0.70-17.07%3248,44833.15%
GOOG230120P001075002022-08-12 3:47PM EDT107.503.993.804.00-0.51-11.33%5630,58532.23%
GOOG230120P001100002022-08-12 3:16PM EDT110.004.574.404.60-0.88-16.15%747,89831.45%
GOOG230120P001125002022-08-12 1:58PM EDT112.505.535.105.30-0.77-12.22%316,22430.76%
GOOG230120P001150002022-08-12 3:46PM EDT115.006.055.906.10-1.15-15.97%62758,50430.13%
GOOG230120P001175002022-08-12 3:22PM EDT117.507.006.407.00-1.10-13.58%4661,26729.54%
GOOG230120P001200002022-08-12 3:59PM EDT120.007.807.707.90-1.40-15.22%9142,90328.65%
GOOG230120P001225002022-08-12 2:51PM EDT122.509.208.809.00-1.20-11.54%1255,07728.08%
GOOG230120P001250002022-08-12 3:04PM EDT125.0010.4010.0010.20-1.20-10.34%21341,54127.49%
GOOG230120P001275002022-08-12 2:34PM EDT127.5011.7011.3011.50-0.40-3.31%1426,49126.88%
GOOG230120P001300002022-08-12 3:37PM EDT130.0012.8012.7013.00-1.39-9.80%8747,94626.56%
GOOG230120P001325002022-07-27 11:04AM EDT132.5022.8513.1014.400.00-105,17325.56%
GOOG230120P001350002022-08-12 9:41AM EDT135.0017.1015.8016.30-1.00-5.52%132,35325.86%
GOOG230120P001375002022-08-12 11:05AM EDT137.5019.0017.5017.80+0.20+1.06%2131,50024.40%
GOOG230120P001400002022-08-12 3:30PM EDT140.0019.7019.4019.70-1.40-6.64%139,14723.99%
GOOG230120P001425002022-08-12 10:26AM EDT142.5022.9021.2022.20-5.03-18.01%405,20825.80%
GOOG230120P001450002022-08-11 1:15PM EDT145.0025.4023.3024.300.00-35,92825.75%
GOOG230120P001475002022-07-14 10:13AM EDT147.5038.5025.1026.500.00--5,30025.90%
GOOG230120P001500002022-08-11 3:40PM EDT150.0029.0027.5029.10-1.50-4.92%214,81827.93%
GOOG230120P001525002022-08-01 10:40AM EDT152.5036.7029.8030.900.00-21,94125.40%
GOOG230120P001550002022-08-10 10:23AM EDT155.0035.2132.1033.700.00-101,35028.60%
GOOG230120P001575002022-07-14 11:58AM EDT157.5046.1432.5037.400.00--40036.27%
GOOG230120P001600002022-08-04 9:31AM EDT160.0042.0035.0039.800.00-412437.21%
GOOG230120P001625002022-08-11 10:27AM EDT162.5040.0037.5042.500.00-222739.56%
GOOG230120P001650002022-08-10 3:11PM EDT165.0042.7040.0045.000.00-15010040.92%
GOOG230120P001675002022-08-03 2:54PM EDT167.5049.5042.5047.500.00-8002042.24%
GOOG230120P001700002022-08-03 3:36PM EDT170.0050.8345.0050.000.00-879043.53%
GOOG230120P001725002022-07-15 10:00AM EDT172.5059.5347.5052.300.00--043.74%
GOOG230120P001750002022-07-28 12:21PM EDT175.0061.5350.0054.800.00-1044.96%
GOOG230120P001775002022-07-18 10:40AM EDT177.5072.7562.5069.60+72.75---80.74%
GOOG230120P001800002022-08-10 3:46PM EDT180.0058.5055.0059.800.00-55016047.29%
GOOG230120P001850002022-08-03 11:09AM EDT185.0066.5260.0064.800.00-5049.52%
GOOG230120P001900002022-08-10 3:46PM EDT190.0068.5065.0069.800.00-55016051.66%
GOOG230120P001950002022-07-18 10:40AM EDT195.0049.1180.0087.10+49.11---89.97%
GOOG230120P002000002022-07-18 10:41AM EDT200.0084.9285.0092.10+84.92---92.36%
GOOG230120P002050002022-07-18 10:41AM EDT205.0086.2790.0097.10+86.27---94.66%
GOOG230120P002100002022-07-18 10:41AM EDT210.0093.4795.00102.10+93.47---96.88%
GOOG230120P002150002022-07-18 10:41AM EDT215.0082.09100.00107.10+82.09---99.01%
GOOG230120P002200002022-08-01 10:41AM EDT220.00104.6495.00100.000.00-4064.17%
GOOG230120P002250002022-07-18 10:41AM EDT225.0089.86107.70117.10+89.86---98.89%
GOOG230120P007200002022-07-15 2:52PM EDT720.000.660.000.000.00-133490.00%
GOOG230120P007400002022-07-13 12:12PM EDT740.000.750.000.000.00-201240.00%
GOOG230120P007600002022-07-01 1:22PM EDT760.001.900.000.000.00-14500.00%
GOOG230120P007800002022-07-15 2:40PM EDT780.000.910.000.000.00-271030.00%
GOOG230120P008000002022-07-15 10:39AM EDT800.000.960.000.000.00-21050.00%
GOOG230120P008200002021-11-10 7:55AM EDT820.003.400.701.550.00-1130.00%
GOOG230120P008400002021-11-15 12:05PM EDT840.001.700.0010.000.00-2120.00%
GOOG230120P008600002022-01-25 11:40AM EDT860.002.801.002.700.00-4280.00%
GOOG230120P008800002022-05-09 12:06PM EDT880.003.260.154.900.00-1250.00%
GOOG230120P009000002022-07-15 2:40PM EDT900.002.060.000.000.00-18930.00%
GOOG230120P009200002022-01-05 11:19AM EDT920.002.500.952.800.00-4230.00%
GOOG230120P009400002022-05-31 12:56PM EDT940.002.753.004.100.00-2410.00%
GOOG230120P009600002022-06-28 9:42AM EDT960.002.080.000.000.00-5510.00%
GOOG230120P009800002022-06-10 3:18PM EDT980.004.301.504.500.00-3350.00%
GOOG230120P010000002022-07-11 12:32PM EDT1,000.003.500.000.000.00-22390.00%
GOOG230120P010200002022-05-24 11:16AM EDT1,020.008.153.905.600.00-6460.00%
GOOG230120P010400002022-07-05 9:48AM EDT1,040.006.400.000.000.00-21030.00%
GOOG230120P010600002022-06-30 10:17AM EDT1,060.007.200.000.000.00-1990.00%
GOOG230120P010800002022-06-28 10:46AM EDT1,080.005.000.000.000.00-11590.00%
GOOG230120P011000002022-07-15 2:42PM EDT1,100.005.200.000.000.00-22460.00%
GOOG230120P011200002022-06-28 1:11PM EDT1,120.006.800.000.000.00-1630.00%
GOOG230120P011400002022-07-15 11:03AM EDT1,140.006.340.000.000.00-32730.00%
GOOG230120P011600002022-06-17 3:52PM EDT1,160.0011.300.000.000.00-2460.00%
GOOG230120P011800002022-06-30 9:41AM EDT1,180.0010.900.000.000.00-1540.00%
GOOG230120P012000002022-07-06 2:06PM EDT1,200.009.000.000.000.00-11910.00%
GOOG230120P012200002022-07-15 11:03AM EDT1,220.008.870.000.000.00-24520.00%
GOOG230120P012400002022-06-29 9:35AM EDT1,240.0011.900.000.000.00-3620.00%
GOOG230120P012600002022-05-12 9:30AM EDT1,260.0021.1313.5015.800.00-22460.00%
GOOG230120P012800002022-06-23 10:13AM EDT1,280.0013.490.000.000.00-12250.00%
GOOG230120P013000002022-07-14 12:51PM EDT1,300.0015.000.000.000.00-23330.00%
GOOG230120P013200002022-05-12 2:03PM EDT1,320.0028.4017.1023.400.00-12370.00%
GOOG230120P013400002022-06-16 3:22PM EDT1,340.0025.8413.5015.500.00-1290.00%
GOOG230120P013600002022-07-14 12:14PM EDT1,360.0017.710.000.000.00-2430.00%
GOOG230120P013800002022-06-30 10:02AM EDT1,380.0025.000.000.000.00-1900.00%
GOOG230120P014000002022-07-14 3:58PM EDT1,400.0019.800.000.000.00-13330.00%
GOOG230120P014100002022-07-06 3:11PM EDT1,410.0018.4017.5019.500.00-21680.00%
GOOG230120P014200002022-07-07 10:59AM EDT1,420.0017.720.000.000.00-1630.00%
GOOG230120P014300002022-05-20 11:36AM EDT1,430.0033.3029.2031.500.00-1590.00%
GOOG230120P014400002022-07-14 12:14PM EDT1,440.0023.490.000.000.00-2820.00%
GOOG230120P014500002022-07-11 3:41PM EDT1,450.0019.770.000.000.00-1300.00%
GOOG230120P014600002022-05-26 10:38AM EDT1,460.0039.4017.6020.400.00-1001220.00%
GOOG230120P014700002022-02-16 10:46AM EDT1,470.0016.1015.8017.300.00-10170.00%
GOOG230120P014800002022-06-09 3:04PM EDT1,480.0024.9018.2019.500.00-160.00%
GOOG230120P014900002022-07-15 9:46AM EDT1,490.0025.500.000.000.00-5380.00%
GOOG230120P015000002022-07-14 1:10PM EDT1,500.0029.900.000.000.00-123360.00%
GOOG230120P015100002022-07-11 12:29PM EDT1,510.0023.600.000.000.00-3110.00%
GOOG230120P015150002022-07-05 3:11PM EDT1,515.0029.900.000.000.00-7120.00%
GOOG230120P015200002022-06-17 11:45AM EDT1,520.0042.100.000.000.00-3860.00%
GOOG230120P015250002022-06-17 11:31AM EDT1,525.0041.700.000.000.00-2690.00%
GOOG230120P015300002022-03-24 11:30AM EDT1,530.0014.6028.8038.800.00-140.00%
GOOG230120P015350002022-06-29 9:56AM EDT1,535.0031.700.000.000.00-130.00%
GOOG230120P015400002021-11-10 7:55AM EDT1,540.00133.0013.5022.100.00--10.00%
GOOG230120P015450002022-07-05 3:11PM EDT1,545.0032.900.000.000.00-220.00%
GOOG230120P015500002022-07-14 10:05AM EDT1,550.0037.600.000.000.00-22130.00%
GOOG230120P015550002022-05-18 3:51PM EDT1,555.0045.3543.9046.800.00-1060.00%
GOOG230120P015600002022-07-15 9:46AM EDT1,560.0032.100.000.000.00-5160.00%
GOOG230120P015650002021-11-10 7:55AM EDT1,565.0045.1015.0023.300.00-1440.00%
GOOG230120P015700002022-04-11 1:55PM EDT1,570.0023.0147.9054.500.00-38240.00%
GOOG230120P015750002022-03-22 1:34PM EDT1,575.0016.6020.5029.000.00-1150.00%
GOOG230120P015800002022-06-29 9:56AM EDT1,580.0036.600.000.000.00-380.00%
GOOG230120P015850002022-06-29 9:56AM EDT1,585.0037.200.000.000.00-1110.00%
GOOG230120P015900002022-07-12 11:33AM EDT1,590.0031.260.000.000.00-2180.00%
GOOG230120P015950002022-07-14 10:33AM EDT1,595.0042.100.000.000.00-11480.00%
GOOG230120P016000002022-07-15 3:54PM EDT1,600.0036.300.000.000.00-76330.00%
GOOG230120P016100002022-06-22 9:56AM EDT1,610.0041.700.000.000.00-110.00%
GOOG230120P016200002022-07-07 1:23PM EDT1,620.0033.500.000.000.00-140.00%
GOOG230120P016300002022-07-07 1:56PM EDT1,630.0034.000.000.000.00-150.00%
GOOG230120P016400002022-07-11 12:45PM EDT1,640.0036.000.000.000.00-1181030.00%
GOOG230120P016500002022-07-14 11:30AM EDT1,650.0048.000.000.000.00-32130.00%
GOOG230120P016600002022-06-13 12:53PM EDT1,660.0067.7044.3046.100.00-5260.00%
GOOG230120P016700002022-06-14 1:56PM EDT1,670.0071.2047.5049.900.00-3180.00%
GOOG230120P016800002022-07-14 12:14PM EDT1,680.0051.420.000.000.00-2210.00%
GOOG230120P016900002022-07-05 11:33AM EDT1,690.0061.900.000.000.00-180.00%
GOOG230120P017000002022-07-14 12:31PM EDT1,700.0054.800.000.000.00-61220.00%
GOOG230120P017100002022-05-05 10:23AM EDT1,710.0053.2053.1056.300.00-1310.00%
GOOG230120P017200002022-07-07 10:17AM EDT1,720.0046.400.000.000.00-1280.00%
GOOG230120P017400002022-06-23 12:21PM EDT1,740.0060.600.000.000.00-11120.00%
GOOG230120P017500002022-07-15 11:23AM EDT1,750.0053.800.000.000.00-32340.00%
GOOG230120P017600002022-06-24 2:02PM EDT1,760.0051.300.000.000.00-1250.00%
GOOG230120P017800002022-07-01 1:40PM EDT1,780.0083.650.000.000.00-2210.00%
GOOG230120P018000002022-07-14 10:51AM EDT1,800.0075.400.000.000.00-11450.00%
GOOG230120P018200002022-07-11 9:30AM EDT1,820.0055.100.000.000.00-1500.00%
GOOG230120P018400002022-07-11 12:56PM EDT1,840.0064.600.000.000.00-61,0780.00%
GOOG230120P018500002022-07-15 10:03AM EDT1,850.0074.800.000.000.00-1410.00%
GOOG230120P018600002022-07-14 10:40AM EDT1,860.0090.200.000.000.00-111150.00%
GOOG230120P018800002022-07-14 11:53AM EDT1,880.0090.550.000.000.00-52530.00%
GOOG230120P019000002022-07-15 11:15AM EDT1,900.0082.600.000.000.00-43920.00%
GOOG230120P019200002022-07-13 2:00PM EDT1,920.0095.400.000.000.00-22040.00%
GOOG230120P019400002022-07-13 2:20PM EDT1,940.00103.100.000.000.00-4680.00%
GOOG230120P019500002022-07-12 2:22PM EDT1,950.0087.590.000.000.00-21470.00%
GOOG230120P019600002022-07-08 12:32PM EDT1,960.0082.900.000.000.00-21040.00%
GOOG230120P019800002022-06-27 12:02PM EDT1,980.0093.100.000.000.00-42670.00%
GOOG230120P020000002022-07-15 3:40PM EDT2,000.00115.000.000.000.00-26440.00%
GOOG230120P020500002022-07-15 2:10PM EDT2,050.00129.400.000.000.00-31080.00%
GOOG230120P021000002022-07-14 3:21PM EDT2,100.00155.880.000.000.00-132,3300.00%
GOOG230120P021500002022-07-15 9:31AM EDT2,150.00161.000.000.000.00-11,5250.00%
GOOG230120P022000002022-07-15 3:50PM EDT2,200.00189.050.000.000.00-53880.00%
GOOG230120P022500002022-07-15 11:11AM EDT2,250.00201.330.000.000.00-32810.00%
GOOG230120P023000002022-07-14 1:21PM EDT2,300.00254.770.000.000.00-42,8900.00%
GOOG230120P023500002022-07-14 1:24PM EDT2,350.00281.940.000.000.00-13,0590.00%
GOOG230120P024000002022-07-15 3:12PM EDT2,400.00289.160.000.000.00-42,0850.00%
GOOG230120P024500002022-07-01 10:06AM EDT2,450.00373.900.000.000.00-12320.00%
GOOG230120P025000002022-07-15 2:25PM EDT2,500.00353.500.000.000.00-42,0930.00%
GOOG230120P025500002022-07-05 11:51AM EDT2,550.00425.000.000.000.00-11,3250.00%
GOOG230120P026000002022-07-08 1:23PM EDT2,600.00340.000.000.000.00-12,3970.00%
GOOG230120P026500002022-07-07 12:36PM EDT2,650.00384.010.000.000.00-12380.00%
GOOG230120P027000002022-07-15 2:25PM EDT2,700.00500.900.000.000.00-21,6140.00%
GOOG230120P027500002022-07-08 12:28PM EDT2,750.00447.500.000.000.00-11,5760.00%
GOOG230120P028000002022-07-07 10:03AM EDT2,800.00521.300.000.000.00-34140.00%
GOOG230120P028500002022-07-15 11:13AM EDT2,850.00606.120.000.000.00-12600.00%
GOOG230120P029000002022-07-14 10:14AM EDT2,900.00723.980.000.000.00-124300.00%
GOOG230120P029500002022-07-14 10:13AM EDT2,950.00769.950.000.000.00-162650.00%
GOOG230120P030000002022-07-15 9:55AM EDT3,000.00766.100.000.000.00-27540.00%
GOOG230120P030500002022-07-15 10:56AM EDT3,050.00798.190.000.000.00-201010.00%
GOOG230120P031000002022-07-15 9:52AM EDT3,100.00866.550.000.000.00-6690.00%
GOOG230120P031500002022-07-14 11:58AM EDT3,150.00922.770.000.000.00-6400.00%
GOOG230120P032000002022-07-14 10:14AM EDT3,200.001,011.020.000.000.00-12360.00%
GOOG230120P032500002022-07-15 10:48AM EDT3,250.00991.000.000.000.00-1480.00%
GOOG230120P033000002022-07-15 9:55AM EDT3,300.001,056.850.000.000.00-2530.00%
GOOG230120P033500002022-07-15 9:54AM EDT3,350.001,104.900.000.000.00-18370.00%
GOOG230120P034000002022-07-15 10:56AM EDT3,400.001,140.410.000.000.00-8370.00%
GOOG230120P034500002022-07-15 10:00AM EDT3,450.001,190.500.000.000.00-1420.00%
GOOG230120P035000002022-07-14 11:10AM EDT3,500.001,277.190.000.000.00-620.00%
GOOG230120P035500002022-05-24 9:47AM EDT3,550.001,455.001,285.101,297.200.00-100.00%
GOOG230120P036000002022-07-15 10:00AM EDT3,600.001,341.500.000.000.00-180.00%
GOOG230120P037000002022-05-12 9:53AM EDT3,700.001,454.421,461.501,479.800.00-100.00%
GOOG230120P038000002022-05-12 9:53AM EDT3,800.001,554.221,552.501,565.000.00-180.00%
GOOG230120P039000002022-02-03 10:40AM EDT3,900.00982.161,259.001,277.500.00-4410.00%
GOOG230120P040000002022-05-10 11:39AM EDT4,000.001,698.341,692.501,710.500.00-200.00%
GOOG230120P041000002022-04-25 9:30AM EDT4,100.001,725.400.000.000.00-100.00%
GOOG230120P042000002022-05-10 3:05PM EDT4,200.001,869.331,892.501,911.000.00-200.00%
GOOG230120P043000002022-03-17 11:06AM EDT4,300.001,641.731,746.001,764.500.00-4450.00%
GOOG230120P044000002022-05-10 3:05PM EDT4,400.002,069.382,092.002,109.700.00-200.00%
GOOG230120P045000002022-03-03 3:34PM EDT4,500.001,797.101,677.001,695.000.00--00.00%