U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
97.31-2.56 (-2.56%)
Al cierre: 04:00PM EST
97.45 +0.14 (+0.14%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230120C000360002022-11-10 10:08AM EST36.0057.8661.3561.800.00-35,511143.46%
GOOG230120C000370002022-08-14 11:01PM EST37.0078.1771.7078.500.00---479.79%
GOOG230120C000380002022-08-14 11:01PM EST38.0077.2770.7078.000.00---472.78%
GOOG230120C000390002022-07-27 11:54AM EST39.0073.9571.0075.300.00-13,140457.52%
GOOG230120C000400002022-11-21 11:12AM EST40.0057.6457.4057.750.00-21,540129.39%
GOOG230120C000410002022-11-30 2:44PM EST41.0058.2556.4557.050.00-13,362137.70%
GOOG230120C000420002022-06-28 9:30AM EST42.0074.0968.5073.300.00--2,500439.01%
GOOG230120C000430002022-08-14 11:02PM EST43.0075.4365.8073.000.00---420.46%
GOOG230120C000440002022-11-15 1:35PM EST44.0054.0053.4554.050.00-11,398127.54%
GOOG230120C000450002022-08-14 11:02PM EST45.0068.0068.5073.400.00--1,700459.84%
GOOG230120C000460002022-08-14 11:02PM EST46.0072.5162.9070.000.00---393.63%
GOOG230120C000470002022-12-06 12:00PM EST47.0050.7350.3050.90-20.81-29.09%2-109.57%
GOOG230120C000480002022-08-14 11:02PM EST48.0070.4860.9068.000.00---376.61%
GOOG230120C000490002022-09-09 2:59PM EST49.0063.3749.1554.000.00-1560185.45%
GOOG230120C000500002022-12-05 2:01PM EST50.0049.8547.4547.850.00-61,543104.10%
GOOG230120C000510002022-08-14 11:02PM EST51.0096.0358.0065.000.00---353.59%
GOOG230120C000520002022-08-14 11:02PM EST52.0059.1757.1064.000.00---346.78%
GOOG230120C000530002022-11-16 2:55PM EST53.0046.6044.4545.150.00-6420102.83%
GOOG230120C000540002022-08-14 11:02PM EST54.0089.2755.1062.000.00---332.32%
GOOG230120C000550002022-12-06 3:44PM EST55.0042.8042.6542.95+0.56+1.33%203,56497.46%
GOOG230120C000560002022-08-14 11:02PM EST56.0075.8053.2060.000.00---319.21%
GOOG230120C000570002022-11-17 9:53AM EST57.0041.1540.6041.050.00-132293.12%
GOOG230120C000580002022-08-14 11:02PM EST58.0049.8751.3058.000.00---306.67%
GOOG230120C000590002022-10-31 12:10PM EST59.0036.9038.1040.550.00-20240102.59%
GOOG230120C000600002022-12-01 2:38PM EST60.0041.9437.6537.900.00-149183.69%
GOOG230120C000610002022-11-09 9:52AM EST61.0028.5536.7036.950.00-334383.01%
GOOG230120C000620002022-08-03 10:09AM EST62.0058.2249.1051.500.00-5375277.88%
GOOG230120C000630002022-11-09 9:32AM EST63.0026.3034.7035.600.00-426087.35%
GOOG230120C000640002022-09-08 2:47PM EST64.0046.0035.0039.500.00-20300136.87%
GOOG230120C000650002022-12-02 12:10PM EST65.0036.0032.7533.350.00-243279.74%
GOOG230120C000660002022-08-14 11:02PM EST66.0065.8843.7051.000.00---266.57%
GOOG230120C000670002022-11-17 12:42PM EST67.0032.5530.7531.400.00-122075.44%
GOOG230120C000680002022-08-14 11:02PM EST68.0045.7741.8049.000.00---255.98%
GOOG230120C000690002022-11-21 9:58AM EST69.0030.0028.7529.450.00-214271.19%
GOOG230120C000700002022-12-06 12:43PM EST70.0028.5327.8528.45-1.85-6.09%31,21669.92%
GOOG230120C000705002022-08-14 11:02PM EST70.5078.6139.4047.000.00---245.63%
GOOG230120C000710002022-11-18 12:27PM EST71.0026.7026.9027.500.00-243768.58%
GOOG230120C000720002022-12-05 9:36AM EST72.0029.8025.9026.450.00-116965.70%
GOOG230120C000725002022-12-06 9:46AM EST72.5027.3025.4525.65+3.42+14.32%2014261.96%
GOOG230120C000730002022-11-16 10:16AM EST73.0026.4024.9525.150.00-16260.79%
GOOG230120C000735002022-11-28 12:59PM EST73.5023.7924.4524.650.00-24659.67%
GOOG230120C000740002022-11-03 11:20AM EST74.0013.7026.9527.550.00-2061103.00%
GOOG230120C000745002022-11-09 9:48AM EST74.5016.3023.5023.750.00-18558.94%
GOOG230120C000750002022-12-06 1:08PM EST75.0023.6023.0023.30-2.30-8.88%151,18258.25%
GOOG230120C000755002022-12-05 2:17PM EST75.5024.5022.5522.80-0.76-3.01%77057.57%
GOOG230120C000757502022-11-18 10:06AM EST75.7523.7022.2522.500.00-65456.08%
GOOG230120C000760002022-12-06 9:51AM EST76.0024.0022.1022.30+8.00+50.00%117856.89%
GOOG230120C000762502022-10-28 8:38AM EST76.2519.0022.0522.700.00-1063.28%
GOOG230120C000765002022-11-15 9:49AM EST76.5022.7021.6021.800.00-124055.76%
GOOG230120C000767502022-12-05 9:43AM EST76.7525.6521.3521.550.00-1217255.18%
GOOG230120C000770002022-11-16 3:26PM EST77.0023.4521.0521.400.00-2027455.03%
GOOG230120C000772502022-11-15 2:48PM EST77.2522.3020.9021.200.00-24355.74%
GOOG230120C000775002022-11-10 9:47AM EST77.5017.0020.6520.900.00-118154.74%
GOOG230120C000777502022-12-05 9:36AM EST77.7524.2020.4020.650.00-1416554.15%
GOOG230120C000780002022-12-06 1:25PM EST78.0020.5320.1020.40+3.13+17.99%1525053.17%
GOOG230120C000782502022-11-07 3:54PM EST78.2512.9519.9520.150.00-612053.42%
GOOG230120C000785002022-11-07 3:54PM EST78.5012.7519.7020.000.00-84053.64%
GOOG230120C000787502022-12-06 1:46PM EST78.7519.8719.4019.75+1.57+8.58%112252.69%
GOOG230120C000790002022-12-06 1:45PM EST79.0019.7219.2519.45-3.02-13.28%110252.49%
GOOG230120C000792502022-12-05 9:43AM EST79.2523.2018.9019.350.00-254752.30%
GOOG230120C000795002022-11-16 2:59PM EST79.5021.3618.7519.100.00-36252.47%
GOOG230120C000797502022-11-03 12:12PM EST79.759.4121.6522.150.00-12110088.96%
GOOG230120C000800002022-12-06 12:11PM EST80.0018.6018.3018.55-2.82-13.17%31,73451.29%
GOOG230120C000805002022-12-05 9:34AM EST80.5021.1517.7518.050.00-424351.90%
GOOG230120C000810002022-11-04 10:27AM EST81.008.3020.4021.000.00-641985.51%
GOOG230120C000815002022-11-30 3:33PM EST81.5020.0316.9517.150.00-1246650.85%
GOOG230120C000820002022-11-18 3:57PM EST82.0017.3516.5016.650.00-14049.66%
GOOG230120C000825002022-11-15 2:52PM EST82.5017.5616.0016.200.00-210249.07%
GOOG230120C000830002022-12-06 9:51AM EST83.0017.4015.5515.75-2.83-13.99%1223048.49%
GOOG230120C000835002022-11-18 12:20PM EST83.5015.5115.1515.300.00-113747.88%
GOOG230120C000840002022-12-06 9:51AM EST84.0016.5014.6514.95-0.72-4.18%130548.39%
GOOG230120C000845002022-11-22 3:59PM EST84.5014.6314.2014.450.00-312147.14%
GOOG230120C000850002022-12-06 1:37PM EST85.0014.1013.8514.00-2.02-12.53%51,27346.44%
GOOG230120C000855002022-12-06 9:57AM EST85.5014.9013.4013.65-0.45-2.93%762746.80%
GOOG230120C000860002022-12-05 10:00AM EST86.0015.9013.0013.150.00-740245.52%
GOOG230120C000870002022-11-30 2:35PM EST87.0014.4112.1512.300.00-136544.46%
GOOG230120C000875002022-12-06 11:24AM EST87.5012.1511.6511.90+0.90+8.00%22,38344.14%
GOOG230120C000880002022-12-06 9:39AM EST88.0013.4011.3011.50-1.57-10.49%192043.76%
GOOG230120C000890002022-12-05 11:13AM EST89.0014.1510.5010.750.00-212,56143.36%
GOOG230120C000900002022-12-06 3:29PM EST90.009.409.759.90-2.25-19.31%957,70841.88%
GOOG230120C000910002022-12-01 2:28PM EST91.0012.589.009.150.00-13,24541.14%
GOOG230120C000920002022-12-06 1:15PM EST92.008.698.208.40-1.66-16.04%121,17940.23%
GOOG230120C000925002022-12-05 11:13AM EST92.5011.207.858.050.00-212,83039.92%
GOOG230120C000930002022-12-06 2:35PM EST93.007.447.557.70-2.19-22.74%461,32139.55%
GOOG230120C000940002022-12-06 10:45AM EST94.007.396.757.00-2.81-27.55%327,18938.67%
GOOG230120C000950002022-12-06 3:52PM EST95.006.206.256.40-1.40-18.42%6516,55238.36%
GOOG230120C000960002022-12-06 2:45PM EST96.005.655.655.75-1.41-19.97%323,02537.45%
GOOG230120C000970002022-12-06 3:51PM EST97.005.055.055.20-1.55-23.48%1,0165,78637.09%
GOOG230120C000975002022-12-06 3:33PM EST97.504.704.804.90-1.52-24.44%1072,95536.62%
GOOG230120C000980002022-12-06 3:20PM EST98.004.374.554.65-1.68-27.77%892,61936.48%
GOOG230120C000990002022-12-06 3:48PM EST99.004.094.054.15-1.36-24.95%923,75536.01%
GOOG230120C001000002022-12-06 3:54PM EST100.003.653.553.65-1.10-23.16%1,31316,46035.32%
GOOG230120C001025002022-12-06 3:53PM EST102.502.602.572.65-0.80-23.53%6437,24734.36%
GOOG230120C001050002022-12-06 3:55PM EST105.001.861.751.87-0.63-25.30%51011,02233.62%
GOOG230120C001075002022-12-06 3:32PM EST107.501.221.261.30-0.58-32.22%18510,59633.20%
GOOG230120C001100002022-12-06 3:47PM EST110.000.850.860.89-0.39-31.45%2,48815,68032.96%
GOOG230120C001125002022-12-06 3:18PM EST112.500.580.590.62-0.21-26.58%21414,11733.15%
GOOG230120C001150002022-12-06 3:38PM EST115.000.400.410.45-0.15-27.27%79012,56533.74%
GOOG230120C001175002022-12-06 3:32PM EST117.500.290.290.32-0.09-23.68%95,08234.20%
GOOG230120C001200002022-12-06 3:47PM EST120.000.220.210.24-0.05-18.52%59513,19035.01%
GOOG230120C001225002022-12-06 3:51PM EST122.500.170.160.18-0.03-15.00%77,22835.74%
GOOG230120C001250002022-12-06 2:55PM EST125.000.140.120.15-0.02-12.50%52312,87237.11%
GOOG230120C001275002022-12-06 3:56PM EST127.500.110.100.12-0.01-8.33%86,06638.09%
GOOG230120C001300002022-12-06 2:54PM EST130.000.090.080.10-0.01-10.00%529,44639.26%
GOOG230120C001325002022-12-06 3:39PM EST132.500.080.070.090.00-13,38840.82%
GOOG230120C001350002022-12-06 1:13PM EST135.000.070.060.070.00-710,09341.41%
GOOG230120C001375002022-12-05 2:10PM EST137.500.060.050.070.00-316,28643.36%
GOOG230120C001400002022-12-06 1:31PM EST140.000.040.040.06-0.03-42.86%810,27044.34%
GOOG230120C001425002022-12-06 11:20AM EST142.500.050.040.060.00-15,71746.29%
GOOG230120C001450002022-12-05 2:27PM EST145.000.040.030.050.00-110,79946.88%
GOOG230120C001475002022-12-05 12:08PM EST147.500.040.030.050.00-110,90048.63%
GOOG230120C001500002022-12-06 2:02PM EST150.000.030.020.05+0.01+50.00%4526,66350.39%
GOOG230120C001525002022-12-02 11:12AM EST152.500.030.020.040.00-32,91050.78%
GOOG230120C001550002022-12-05 3:27PM EST155.000.030.020.040.00-222,77850.78%
GOOG230120C001575002022-12-06 12:00PM EST157.500.040.000.050.00-433,10751.17%
GOOG230120C001600002022-12-06 3:51PM EST160.000.030.010.040.00-2021,46352.73%
GOOG230120C001625002022-12-06 3:55PM EST162.500.030.010.040.00-1502,50153.91%
GOOG230120C001650002022-12-06 3:33PM EST165.000.030.000.050.00-46,15355.47%
GOOG230120C001675002022-12-06 3:38PM EST167.500.030.010.030.00-202,85655.47%
GOOG230120C001700002022-11-17 3:33PM EST170.000.040.000.020.00-4010,88653.13%
GOOG230120C001725002022-11-29 2:04PM EST172.500.010.000.030.00-2103,50356.64%
GOOG230120C001750002022-12-06 3:40PM EST175.000.010.000.01-0.05-83.33%1204,23753.13%
GOOG230120C001775002022-11-14 10:37AM EST177.500.050.000.060.00-441,29363.28%
GOOG230120C001800002022-12-01 11:11AM EST180.000.010.000.050.00-22,79463.28%
GOOG230120C001850002022-12-02 1:27PM EST185.000.020.000.010.00-21,91056.25%
GOOG230120C001900002022-11-14 10:21AM EST190.000.040.000.050.00-205,27067.97%
GOOG230120C001950002022-11-14 3:02PM EST195.000.040.000.030.00-403,85467.19%
GOOG230120C002000002022-12-05 9:42AM EST200.000.020.000.030.00-811,38269.53%
GOOG230120C002050002022-11-23 9:36AM EST205.000.250.000.070.00-204,45377.34%
GOOG230120C002100002022-11-16 1:21PM EST210.000.040.000.080.00-105,87480.47%
GOOG230120C002150002022-11-01 1:17PM EST215.000.020.000.080.00-24,51682.81%
GOOG230120C002200002022-11-22 3:06PM EST220.000.010.000.040.00-17,23679.69%
GOOG230120C002250002022-11-29 12:21PM EST225.000.010.000.020.00-114,49076.56%
GOOG230120C007200002022-06-03 2:55PM EST720.001,585.481,465.501,483.800.00-362780.00%
GOOG230120C007400002022-06-03 2:53PM EST740.001,563.431,446.301,464.800.00-161910.00%
GOOG230120C007600002022-06-03 2:58PM EST760.001,545.421,426.801,445.700.00-201830.00%
GOOG230120C007800002022-07-14 12:28PM EST780.001,459.320.000.000.00-115750.00%
GOOG230120C008000002022-07-14 2:07PM EST800.001,443.180.000.000.00-17750.00%
GOOG230120C008200002022-07-15 8:35AM EST820.001,473.190.000.000.00-116850.00%
GOOG230120C008400002022-06-28 9:30AM EST840.001,481.780.000.000.00-112550.00%
GOOG230120C008600002022-06-02 2:25PM EST860.001,508.531,329.801,347.300.00-4930.00%
GOOG230120C008800002022-06-03 9:36AM EST880.001,436.601,310.301,327.900.00-1700.00%
GOOG230120C009000002022-06-21 1:05PM EST900.001,360.050.000.000.00-28550.00%
GOOG230120C009200002022-06-02 2:08PM EST920.001,450.201,271.501,289.000.00-2730.00%
GOOG230120C009400002022-06-02 2:11PM EST940.001,430.871,251.801,269.900.00-2690.00%
GOOG230120C009600002022-06-02 2:13PM EST960.001,409.631,232.501,250.800.00-2580.00%
GOOG230120C009800002022-06-02 2:34PM EST980.001,384.261,213.501,231.500.00-2280.00%
GOOG230120C010000002022-06-17 2:50PM EST1,000.001,192.600.000.000.00-17250.00%
GOOG230120C010200002021-12-30 9:30AM EST1,020.001,920.601,656.501,672.800.00-1220.00%
GOOG230120C010400002022-06-15 12:58PM EST1,040.001,183.391,226.701,244.900.00-4440.00%
GOOG230120C010600002022-07-13 8:31AM EST1,060.001,225.000.000.000.00-12150.00%
GOOG230120C010800002021-11-10 6:51AM EST1,080.001,785.351,896.501,915.500.00-6210.00%
GOOG230120C011000002022-07-12 11:59AM EST1,100.001,258.900.000.000.00-217950.00%
GOOG230120C011200002022-04-11 1:52PM EST1,120.001,516.071,180.001,197.300.00-2180.00%
GOOG230120C011400002022-03-24 8:42AM EST1,140.001,672.601,274.201,290.500.00-2160.00%
GOOG230120C011600002022-05-25 2:26PM EST1,160.00997.451,229.501,247.400.00-1190.00%
GOOG230120C011800002021-11-10 6:51AM EST1,180.001,668.111,799.001,818.000.00-10120.00%
GOOG230120C012000002022-05-13 1:58PM EST1,200.001,153.951,054.101,071.800.00-2220.00%
GOOG230120C012200002022-05-04 1:00PM EST1,220.001,186.001,092.501,110.500.00-1170.00%
GOOG230120C012400002022-06-17 9:49AM EST1,240.00909.200.000.000.00-11950.00%
GOOG230120C012600002022-05-04 1:30PM EST1,260.001,142.401,055.001,072.900.00-1130.00%
GOOG230120C012800002022-07-08 9:03AM EST1,280.001,125.000.000.000.00-21650.00%
GOOG230120C013000002022-05-11 10:53AM EST1,300.001,046.47960.60978.800.00-2210.00%
GOOG230120C013200002022-04-19 2:48PM EST1,320.001,317.62928.70944.800.00-4130.00%
GOOG230120C013400002022-07-13 8:31AM EST1,340.00960.500.000.000.00-11050.00%
GOOG230120C013600002022-06-10 12:06PM EST1,360.00915.431,070.501,088.200.00-3210.00%
GOOG230120C013800002021-12-14 9:30AM EST1,380.001,542.701,472.201,484.900.00-870.00%
GOOG230120C014000002022-05-27 9:23AM EST1,400.00875.451,003.001,020.300.00-1400.00%
GOOG230120C014100002021-12-09 3:18PM EST1,410.001,572.171,352.501,370.500.00-140.00%
GOOG230120C014200002021-11-10 6:51AM EST1,420.001,457.861,568.501,587.500.00-4210.00%
GOOG230120C014400002022-07-14 9:04AM EST1,440.00804.280.000.000.00-1850.00%
GOOG230120C014500002022-04-20 2:38PM EST1,450.001,157.00785.00804.000.00-270.00%
GOOG230120C014600002022-01-20 9:33AM EST1,460.001,306.501,186.901,201.000.00-130.00%
GOOG230120C014700002021-11-29 9:30AM EST1,470.001,466.500.000.000.00-1250.00%
GOOG230120C014800002022-05-06 8:33AM EST1,480.00875.00853.00871.000.00-230.00%
GOOG230120C014900002022-01-06 10:58AM EST1,490.001,328.001,201.501,214.800.00-300.00%
GOOG230120C015000002022-06-13 2:08PM EST1,500.00719.20802.60812.500.00-2630.00%
GOOG230120C015100002021-11-10 6:51AM EST1,510.00885.761,483.001,502.000.00-120.00%
GOOG230120C015150002021-11-10 6:51AM EST1,515.001,345.401,478.001,497.000.00-230.00%
GOOG230120C015200002021-11-29 9:30AM EST1,520.001,422.900.000.000.00-4350.00%
GOOG230120C015250002021-11-10 6:51AM EST1,525.001,422.301,469.001,488.000.00-120.00%
GOOG230120C015300002022-01-10 9:31AM EST1,530.001,213.501,321.401,340.000.00-120.00%
GOOG230120C015350002021-11-10 6:51AM EST1,535.001,113.531,459.501,478.500.00-110.00%
GOOG230120C015400002021-11-10 6:51AM EST1,540.001,177.471,454.501,474.000.00-1140.00%
GOOG230120C015450002021-11-10 6:51AM EST1,545.001,223.051,450.001,469.000.00-120.00%
GOOG230120C015500002022-04-25 9:18AM EST1,550.00934.40637.30654.600.00-290.00%
GOOG230120C015550002022-05-31 2:54PM EST1,555.00793.00689.30704.900.00-180.00%
GOOG230120C015600002022-06-16 2:31PM EST1,560.00655.60742.50759.300.00-12140.00%
GOOG230120C015650002022-04-18 8:30AM EST1,565.001,033.050.000.000.00-46100.00%
GOOG230120C015700002022-02-02 9:44AM EST1,570.001,466.701,146.001,162.600.00-120.00%
GOOG230120C015750002022-01-10 9:30AM EST1,575.001,164.500.000.000.00-1450.00%
GOOG230120C015800002021-11-05 10:20AM EST1,580.001,450.381,307.501,327.500.00-150.00%
GOOG230120C015850002022-04-11 9:41AM EST1,585.001,080.56778.00792.200.00-120.00%
GOOG230120C015900002021-11-10 6:51AM EST1,590.001,099.111,407.501,427.000.00-130.00%
GOOG230120C015950002021-11-10 6:51AM EST1,595.001,192.691,403.001,422.000.00-120.00%
GOOG230120C016000002022-07-08 1:13PM EST1,600.00855.800.000.000.00-26750.00%
GOOG230120C016100002021-12-09 1:46PM EST1,610.001,398.001,165.501,183.500.00-190.00%
GOOG230120C016200002021-10-27 11:08AM EST1,620.001,354.191,270.501,289.000.00-1200.00%
GOOG230120C016300002021-11-04 2:30PM EST1,630.001,381.551,262.501,282.000.00-1230.00%
GOOG230120C016400002022-06-29 2:59PM EST1,640.00688.900.000.000.00-11100.00%
GOOG230120C016500002021-10-22 10:08AM EST1,650.001,167.860.000.000.00-10100.00%
GOOG230120C016600002022-06-27 9:03AM EST1,660.00777.080.000.000.00-1150.00%
GOOG230120C016700002022-04-14 10:02AM EST1,670.00953.40732.00747.700.00-150.00%
GOOG230120C016800002022-06-02 9:18AM EST1,680.00696.40578.70595.500.00-5120.00%
GOOG230120C016900002022-07-01 11:26AM EST1,690.00565.100.000.000.00-14100.00%
GOOG230120C017000002022-07-15 9:21AM EST1,700.00632.000.000.000.00-152100.00%
GOOG230120C017100002021-11-10 6:51AM EST1,710.001,083.801,296.001,315.000.00-140.00%
GOOG230120C017200002022-03-31 12:21PM EST1,720.001,151.15666.80683.000.00-14120.00%
GOOG230120C017400002022-06-02 11:46AM EST1,740.00688.49531.00548.600.00-1100.00%
GOOG230120C017500002022-05-24 10:50AM EST1,750.00473.00589.30606.200.00-9230.00%
GOOG230120C017600002022-05-13 12:58PM EST1,760.00667.80562.80580.600.00-1180.00%
GOOG230120C017800002022-03-31 12:16PM EST1,780.001,095.38619.10636.000.00-6120.00%
GOOG230120C018000002022-07-01 9:49AM EST1,800.00469.900.000.000.00-28650.00%
GOOG230120C018200002022-05-31 11:14AM EST1,820.00588.81501.40514.100.00-1340.00%
GOOG230120C018400002022-07-01 9:49AM EST1,840.00440.700.000.000.00-32550.00%
GOOG230120C018500002022-07-01 9:49AM EST1,850.00433.600.000.000.00-24050.00%
GOOG230120C018600002022-07-12 12:35PM EST1,860.00571.080.000.000.00-172750.00%
GOOG230120C018800002022-06-09 11:22AM EST1,880.00581.67609.50625.600.00-2220.00%
GOOG230120C019000002022-06-30 8:51AM EST1,900.00422.500.000.000.00-35250.00%
GOOG230120C019200002022-06-30 8:51AM EST1,920.00409.000.000.000.00-24050.00%
GOOG230120C019400002022-06-30 8:51AM EST1,940.00394.600.000.000.00-211650.00%
GOOG230120C019500002022-06-30 8:51AM EST1,950.00389.500.000.000.00-22050.00%
GOOG230120C019600002022-07-12 12:35PM EST1,960.00493.230.000.000.00-172850.00%
GOOG230120C019800002022-06-30 8:51AM EST1,980.00369.300.000.000.00-24050.00%
GOOG230120C020000002022-07-12 1:33PM EST2,000.00455.000.000.000.00-127150.00%
GOOG230120C020500002022-07-15 8:51AM EST2,050.00358.740.000.000.00-17450.00%
GOOG230120C021000002022-07-15 1:23PM EST2,100.00325.000.000.000.00-319150.00%
GOOG230120C021500002022-07-15 8:53AM EST2,150.00295.000.000.000.00-328150.00%
GOOG230120C022000002022-07-15 11:16AM EST2,200.00273.000.000.000.00-638450.00%
GOOG230120C022500002022-07-15 8:50AM EST2,250.00243.000.000.000.00-131450.00%
GOOG230120C023000002022-07-14 2:07PM EST2,300.00210.780.000.000.00-343750.00%
GOOG230120C023500002022-07-15 10:40AM EST2,350.00202.400.000.000.00-413650.00%
GOOG230120C024000002022-07-15 1:27PM EST2,400.00170.000.000.000.00-944550.00%
GOOG230120C024500002022-07-15 1:57PM EST2,450.00151.000.000.000.00-521250.00%
GOOG230120C025000002022-07-15 9:53AM EST2,500.00138.000.000.000.00-270150.00%
GOOG230120C025500002022-07-15 2:01PM EST2,550.00116.140.000.000.00-125050.00%
GOOG230120C026000002022-07-15 2:52PM EST2,600.00101.000.000.000.00-656950.00%
GOOG230120C026500002022-07-15 1:20PM EST2,650.0089.000.000.000.00-614550.00%
GOOG230120C027000002022-07-15 11:08AM EST2,700.0080.330.000.000.00-247650.00%
GOOG230120C027500002022-07-14 1:44PM EST2,750.0067.350.000.000.00-1224850.00%
GOOG230120C028000002022-07-15 1:04PM EST2,800.0058.450.000.000.00-346050.00%
GOOG230120C028500002022-07-15 1:08PM EST2,850.0050.600.000.000.00-126650.00%
GOOG230120C029000002022-07-15 2:49PM EST2,900.0043.500.000.000.00-246850.00%
GOOG230120C029500002022-07-15 2:07PM EST2,950.0036.700.000.000.00-165250.00%
GOOG230120C030000002022-07-15 2:56PM EST3,000.0033.000.000.000.00-121,42450.00%
GOOG230120C030500002022-07-14 12:05PM EST3,050.0027.000.000.000.00-1310950.00%
GOOG230120C031000002022-07-15 11:08AM EST3,100.0025.530.000.000.00-11,08250.00%
GOOG230120C031500002022-07-13 9:06AM EST3,150.0027.200.000.000.00-215650.00%
GOOG230120C032000002022-07-15 2:58PM EST3,200.0019.100.000.000.00-362950.00%
GOOG230120C032500002022-07-15 1:26PM EST3,250.0015.900.000.000.00-313350.00%
GOOG230120C033000002022-07-15 1:51PM EST3,300.0014.200.000.000.00-127450.00%
GOOG230120C033500002022-07-07 2:39PM EST3,350.0025.000.000.000.00-356250.00%
GOOG230120C034000002022-07-15 11:11AM EST3,400.0010.900.000.000.00-146350.00%
GOOG230120C034500002022-07-13 2:21PM EST3,450.0011.030.000.000.00-117550.00%
GOOG230120C035000002022-07-15 11:38AM EST3,500.008.930.000.000.00-1121950.00%
GOOG230120C035500002022-07-07 8:30AM EST3,550.0012.100.000.000.00-15350.00%
GOOG230120C036000002022-07-12 8:48AM EST3,600.0010.790.000.000.00-114250.00%
GOOG230120C037000002022-07-15 9:16AM EST3,700.006.040.000.000.00-29650.00%
GOOG230120C038000002022-07-07 1:07PM EST3,800.0010.750.000.000.00-1027150.00%
GOOG230120C039000002022-07-15 9:16AM EST3,900.004.130.000.000.00-120150.00%
GOOG230120C040000002022-07-12 2:09PM EST4,000.004.900.000.000.00-157050.00%
GOOG230120C041000002022-07-15 2:03PM EST4,100.003.250.000.000.00-1523850.00%
GOOG230120C042000002022-06-28 12:55PM EST4,200.003.500.000.000.00-129050.00%
GOOG230120C043000002022-07-07 11:23AM EST4,300.004.400.000.000.00-122550.00%
GOOG230120C044000002022-07-15 2:45PM EST4,400.002.300.000.000.00-336050.00%
GOOG230120C045000002022-07-15 1:57PM EST4,500.002.300.000.000.00-171650.00%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230120P000360002022-12-02 2:56PM EST36.000.010.010.020.00-17,956100.00%
GOOG230120P000370002022-11-28 3:00PM EST37.000.020.010.020.00-203,16598.44%
GOOG230120P000380002022-11-15 12:08PM EST38.000.030.000.030.00-102,84695.31%
GOOG230120P000390002022-11-30 11:53AM EST39.000.020.000.030.00-13,46992.97%
GOOG230120P000400002022-11-30 1:59PM EST40.000.020.010.060.00-104,02298.44%
GOOG230120P000410002022-12-05 2:50PM EST41.000.010.010.030.00-12,00290.63%
GOOG230120P000420002022-11-28 2:36PM EST42.000.030.010.030.00-12,02988.28%
GOOG230120P000430002022-11-28 2:55PM EST43.000.030.010.030.00-1002,69285.94%
GOOG230120P000440002022-11-22 3:33PM EST44.000.040.010.040.00-12,09285.94%
GOOG230120P000450002022-12-06 3:51PM EST45.000.030.020.04-0.01-25.00%203,65285.16%
GOOG230120P000460002022-11-28 2:36PM EST46.000.040.020.040.00-11,49082.81%
GOOG230120P000470002022-12-01 10:50AM EST47.000.030.020.040.00-11,33580.47%
GOOG230120P000480002022-11-28 3:46PM EST48.000.040.020.050.00-12,07279.69%
GOOG230120P000490002022-12-02 2:10PM EST49.000.030.030.050.00-11,22378.91%
GOOG230120P000500002022-12-06 2:33PM EST50.000.040.030.05+0.01+33.33%16,85276.56%
GOOG230120P000510002022-11-30 11:53AM EST51.000.050.030.060.00-11,32875.39%
GOOG230120P000520002022-12-05 12:56PM EST52.000.040.030.060.00-401,97173.44%
GOOG230120P000530002022-12-06 11:57AM EST53.000.050.040.060.00-12,28572.27%
GOOG230120P000540002022-12-06 12:37PM EST54.000.050.040.07-0.01-16.67%13,18571.09%
GOOG230120P000550002022-12-01 9:38AM EST55.000.050.040.070.00-15,12369.14%
GOOG230120P000560002022-12-01 9:50AM EST56.000.060.050.080.00-21,69868.36%
GOOG230120P000570002022-12-05 3:40PM EST57.000.060.050.080.00-31,42566.41%
GOOG230120P000580002022-11-22 3:11PM EST58.000.080.060.090.00-11,00465.82%
GOOG230120P000590002022-12-06 3:57PM EST59.000.080.060.09+0.02+33.33%21,87863.87%
GOOG230120P000600002022-12-05 10:44AM EST60.000.050.070.090.00-1003,93662.50%
GOOG230120P000610002022-11-30 2:06PM EST61.000.080.070.100.00-31,17260.94%
GOOG230120P000620002022-11-29 10:06AM EST62.000.120.080.100.00-161,56859.57%
GOOG230120P000630002022-12-06 3:53PM EST63.000.100.090.11-0.02-16.67%46,38058.59%
GOOG230120P000640002022-12-06 12:23PM EST64.000.100.100.120.00-14,55257.52%
GOOG230120P000650002022-12-06 3:26PM EST65.000.130.110.12+0.03+30.00%36,94356.06%
GOOG230120P000660002022-12-06 11:29AM EST66.000.120.120.14+0.01+9.09%74,61055.18%
GOOG230120P000670002022-12-05 3:40PM EST67.000.110.130.150.00-669353.91%
GOOG230120P000680002022-12-05 12:25PM EST68.000.120.140.160.00-180152.64%
GOOG230120P000690002022-12-06 3:05PM EST69.000.170.160.18+0.05+41.67%12,06651.86%
GOOG230120P000700002022-12-05 2:35PM EST70.000.140.180.200.00-1607,01050.98%
GOOG230120P000705002022-12-05 3:24PM EST70.500.150.180.210.00-53,07850.29%
GOOG230120P000710002022-12-05 12:56PM EST71.000.150.200.220.00-51,64850.00%
GOOG230120P000715002022-12-05 3:46PM EST71.500.170.200.230.00-11,17249.90%
GOOG230120P000720002022-12-06 3:01PM EST72.000.230.220.24+0.06+35.29%11,75749.32%
GOOG230120P000725002022-12-06 12:48PM EST72.500.230.230.25+0.04+21.05%252048.73%
GOOG230120P000730002022-12-05 10:37AM EST73.000.160.240.270.00-62,44948.54%
GOOG230120P000735002022-12-06 11:06AM EST73.500.260.260.28+0.09+52.94%145147.90%
GOOG230120P000740002022-12-06 3:48PM EST74.000.280.270.29+0.07+33.33%139947.27%
GOOG230120P000745002022-12-05 3:53PM EST74.500.230.290.310.00-178246.97%
GOOG230120P000750002022-12-06 11:37AM EST75.000.300.300.33+0.06+25.00%27,12246.58%
GOOG230120P000755002022-12-06 12:37PM EST75.500.320.320.35+0.08+33.33%2138546.19%
GOOG230120P000757502022-12-06 11:11AM EST75.750.330.330.36+0.06+22.22%745046.00%
GOOG230120P000760002022-12-06 9:33AM EST76.000.260.340.37+0.02+8.33%11,76545.75%
GOOG230120P000762502022-12-01 10:12AM EST76.250.330.350.38+0.06+22.22%11,47945.56%
GOOG230120P000765002022-12-06 3:53PM EST76.500.370.360.39-0.16-30.19%1227245.31%
GOOG230120P000767502022-12-05 1:41PM EST76.750.260.370.400.00-130845.07%
GOOG230120P000770002022-12-06 12:05PM EST77.000.390.390.41+0.08+25.81%134144.82%
GOOG230120P000772502022-12-06 11:28AM EST77.250.390.400.42+0.11+39.29%130444.58%
GOOG230120P000775002022-12-06 1:00PM EST77.500.400.410.43+0.08+25.00%14,29144.34%
GOOG230120P000777502022-12-06 2:47PM EST77.750.450.420.45+0.19+73.08%137644.29%
GOOG230120P000780002022-12-06 3:46PM EST78.000.450.440.46+0.10+28.57%166944.04%
GOOG230120P000782502022-12-06 3:25PM EST78.250.490.450.47+0.16+48.48%1681,10643.75%
GOOG230120P000785002022-12-05 1:08PM EST78.500.320.460.490.00-183943.70%
GOOG230120P000787502022-12-06 12:42PM EST78.750.460.480.50+0.08+21.05%163743.41%
GOOG230120P000790002022-12-05 11:45AM EST79.000.330.490.520.00-2243043.31%
GOOG230120P000792502022-12-06 3:24PM EST79.250.550.510.56+0.16+41.03%142043.60%
GOOG230120P000795002022-12-06 3:35PM EST79.500.560.520.55+0.15+36.59%151742.90%
GOOG230120P000797502022-12-06 12:33PM EST79.750.520.540.57+0.20+62.50%81,28642.77%
GOOG230120P000800002022-12-06 3:48PM EST80.000.560.560.57+0.13+30.23%11013,76542.26%
GOOG230120P000805002022-12-06 3:03PM EST80.500.610.590.62+0.16+35.56%266642.16%
GOOG230120P000810002022-12-06 11:24AM EST81.000.600.630.66+0.18+42.86%883941.85%
GOOG230120P000815002022-12-06 12:46PM EST81.500.640.670.70+0.19+42.22%11,15041.46%
GOOG230120P000820002022-12-06 3:02PM EST82.000.720.710.74+0.19+35.85%1482,63941.07%
GOOG230120P000825002022-12-06 2:40PM EST82.500.800.760.79+0.24+42.86%735,50540.77%
GOOG230120P000830002022-12-06 1:55PM EST83.000.790.800.84+0.26+49.06%1342,78240.43%
GOOG230120P000835002022-12-06 3:53PM EST83.500.860.860.89+0.20+30.30%3541,19240.06%
GOOG230120P000840002022-12-06 3:52PM EST84.000.910.910.98+0.21+30.00%3141,04740.21%
GOOG230120P000845002022-12-06 3:12PM EST84.501.030.971.04+0.30+41.10%6971439.87%
GOOG230120P000850002022-12-06 3:59PM EST85.001.061.031.10+0.30+39.47%6757,50639.50%
GOOG230120P000855002022-12-06 3:31PM EST85.501.181.101.17+0.52+78.79%532,08939.21%
GOOG230120P000860002022-12-06 3:56PM EST86.001.191.171.22+0.28+30.77%1441,30038.64%
GOOG230120P000870002022-12-06 3:50PM EST87.001.301.321.38+0.29+28.71%3693,20838.06%
GOOG230120P000875002022-12-06 3:50PM EST87.501.391.401.49+0.36+34.95%2036,82538.04%
GOOG230120P000880002022-12-06 3:59PM EST88.001.511.491.55+0.60+65.93%1781,93237.42%
GOOG230120P000890002022-12-06 3:48PM EST89.001.691.681.75+0.45+36.29%70818,17236.87%
GOOG230120P000900002022-12-06 3:59PM EST90.001.921.901.94+0.53+38.13%1,55522,86736.04%
GOOG230120P000910002022-12-06 3:59PM EST91.002.162.132.18+0.53+32.52%1444,38635.47%
GOOG230120P000920002022-12-06 3:48PM EST92.002.412.402.45+0.53+28.19%36623,16434.94%
GOOG230120P000925002022-12-06 3:43PM EST92.502.592.542.59+0.69+36.32%3752,15034.64%
GOOG230120P000930002022-12-06 3:54PM EST93.002.702.692.80+0.69+34.33%3375,08034.84%
GOOG230120P000940002022-12-06 3:01PM EST94.003.053.003.10+0.79+34.96%1,04610,10134.11%
GOOG230120P000950002022-12-06 3:58PM EST95.003.423.353.45+0.77+29.06%56822,56833.52%
GOOG230120P000960002022-12-06 3:50PM EST96.003.753.753.85+0.87+30.21%9216,34833.07%
GOOG230120P000970002022-12-06 3:42PM EST97.004.264.154.25+0.96+29.09%4596,57632.37%
GOOG230120P000975002022-12-06 3:46PM EST97.504.454.404.50+1.12+33.63%1755,60632.30%
GOOG230120P000980002022-12-06 3:33PM EST98.004.854.654.75+1.20+32.88%2495,06632.15%
GOOG230120P000990002022-12-06 3:42PM EST99.005.245.105.25+1.27+31.99%2038,35431.68%
GOOG230120P001000002022-12-06 3:52PM EST100.005.705.605.75+1.22+27.23%31220,83030.93%
GOOG230120P001025002022-12-06 2:41PM EST102.507.377.107.30+1.77+31.61%134,86830.08%
GOOG230120P001050002022-12-06 2:38PM EST105.009.228.859.05+2.01+27.88%10449,82929.05%
GOOG230120P001075002022-12-06 1:10PM EST107.5010.5010.8011.05+1.38+15.13%2129,10428.52%
GOOG230120P001100002022-12-06 3:54PM EST110.0013.0912.9513.20+1.97+17.72%207,07527.91%
GOOG230120P001125002022-12-01 2:54PM EST112.5011.5315.2515.450.00-313,34926.78%
GOOG230120P001150002022-12-01 9:49AM EST115.0012.9517.5517.950.00-16,56929.83%
GOOG230120P001175002022-12-01 1:00PM EST117.5015.9120.0020.350.00-12,11429.88%
GOOG230120P001200002022-12-05 3:53PM EST120.0020.5722.4022.750.00-201,17227.93%
GOOG230120P001225002022-12-01 10:46AM EST122.5021.3024.5025.250.00-62,42530.27%
GOOG230120P001250002022-12-05 11:30AM EST125.0024.0027.0527.750.00-222832.42%
GOOG230120P001275002022-12-01 9:42AM EST127.5025.9029.7530.550.00-91,00346.29%
GOOG230120P001300002022-12-05 12:43PM EST130.0029.6032.4032.800.00-328039.94%
GOOG230120P001325002022-11-30 3:45PM EST132.5032.1535.0535.250.00-9,90448038.67%
GOOG230120P001350002022-12-05 2:38PM EST135.0035.1037.3537.950.00-21,58550.64%
GOOG230120P001375002022-11-30 1:43PM EST137.5040.1039.9040.300.00-65514046.29%
GOOG230120P001400002022-11-30 1:43PM EST140.0042.4042.3042.800.00-1,19722148.24%
GOOG230120P001425002022-11-30 1:43PM EST142.5044.7544.8045.300.00-1,59526050.20%
GOOG230120P001450002022-11-30 1:43PM EST145.0046.9546.9047.750.00-1,17522548.24%
GOOG230120P001475002022-11-30 3:27PM EST147.5047.3449.6050.350.00-2766056.84%
GOOG230120P001500002022-11-30 3:27PM EST150.0049.8552.4052.750.00-96012051.56%
GOOG230120P001525002022-11-30 3:27PM EST152.5052.2054.8055.350.00-5508060.64%
GOOG230120P001550002022-08-31 2:45PM EST155.0042.4056.0059.700.00-2,670562.40%
GOOG230120P001575002022-07-14 10:58AM EST157.5046.1432.5037.400.00--4000.00%
GOOG230120P001600002022-11-08 12:15PM EST160.0070.6062.4562.750.00-8058.20%
GOOG230120P001625002022-09-01 8:30AM EST162.5053.0064.0068.700.00-5095.83%
GOOG230120P001650002022-11-08 2:55PM EST165.0076.2067.4567.750.00-456061.13%
GOOG230120P001675002022-11-09 12:07PM EST167.5078.6569.8570.300.00-5067.38%
GOOG230120P001700002022-12-06 12:15PM EST170.0072.3572.4072.75+23.09+46.87%2064.06%
GOOG230120P001725002022-07-15 9:00AM EST172.5059.5347.5052.300.00--00.00%
GOOG230120P001750002022-07-28 11:21AM EST175.0061.5361.4066.000.00-100.00%
GOOG230120P001775002022-08-14 11:05PM EST177.5072.7562.5069.600.00---0.00%
GOOG230120P001800002022-12-05 1:43PM EST180.0079.4082.1083.500.00-12174.80%
GOOG230120P001850002022-08-03 10:09AM EST185.0066.5271.5076.400.00-500.00%
GOOG230120P001900002022-11-04 10:09AM EST190.00104.8787.7091.500.00-100.00%
GOOG230120P001950002022-08-14 11:05PM EST195.0049.1180.0087.100.00---0.00%
GOOG230120P002000002022-08-14 11:05PM EST200.0084.9285.0092.100.00---0.00%
GOOG230120P002050002022-08-14 11:05PM EST205.0086.2790.0097.100.00---0.00%
GOOG230120P002100002022-08-14 11:05PM EST210.0093.4795.00102.100.00---0.00%
GOOG230120P002150002022-08-14 11:05PM EST215.0082.09100.00107.100.00---0.00%
GOOG230120P002200002022-08-01 9:41AM EST220.00104.64107.10111.800.00-400.00%
GOOG230120P002250002022-11-23 2:53PM EST225.00126.15126.60129.500.00-20113.09%
GOOG230120P007200002022-07-15 1:52PM EST720.000.660.000.000.00-133490.00%
GOOG230120P007400002022-07-13 11:12AM EST740.000.750.000.000.00-201240.00%
GOOG230120P007600002022-07-01 12:22PM EST760.001.900.000.000.00-14500.00%
GOOG230120P007800002022-07-15 1:40PM EST780.000.910.000.000.00-271030.00%
GOOG230120P008000002022-07-15 9:39AM EST800.000.960.000.000.00-21050.00%
GOOG230120P008200002021-11-10 6:55AM EST820.003.400.701.550.00-1130.00%
GOOG230120P008400002021-11-15 11:05AM EST840.001.700.0010.000.00-2120.00%
GOOG230120P008600002022-01-25 10:40AM EST860.002.801.002.700.00-4280.00%
GOOG230120P008800002022-05-09 11:06AM EST880.003.260.154.900.00-1250.00%
GOOG230120P009000002022-07-15 1:40PM EST900.002.060.000.000.00-18930.00%
GOOG230120P009200002022-01-05 10:19AM EST920.002.500.952.800.00-4230.00%
GOOG230120P009400002022-05-31 11:56AM EST940.002.753.004.100.00-2410.00%
GOOG230120P009600002022-06-28 8:42AM EST960.002.080.000.000.00-5510.00%
GOOG230120P009800002022-06-10 2:18PM EST980.004.301.504.500.00-3350.00%
GOOG230120P010000002022-07-11 11:32AM EST1,000.003.500.000.000.00-22390.00%
GOOG230120P010200002022-05-24 10:16AM EST1,020.008.153.905.600.00-6460.00%
GOOG230120P010400002022-07-05 8:48AM EST1,040.006.400.000.000.00-21030.00%
GOOG230120P010600002022-06-30 9:17AM EST1,060.007.200.000.000.00-1990.00%
GOOG230120P010800002022-06-28 9:46AM EST1,080.005.000.000.000.00-11590.00%
GOOG230120P011000002022-07-15 1:42PM EST1,100.005.200.000.000.00-22460.00%
GOOG230120P011200002022-06-28 12:11PM EST1,120.006.800.000.000.00-1630.00%
GOOG230120P011400002022-07-15 10:03AM EST1,140.006.340.000.000.00-32730.00%
GOOG230120P011600002022-06-17 2:52PM EST1,160.0011.300.000.000.00-2460.00%
GOOG230120P011800002022-06-30 8:41AM EST1,180.0010.900.000.000.00-1540.00%
GOOG230120P012000002022-07-06 1:06PM EST1,200.009.000.000.000.00-11910.00%
GOOG230120P012200002022-07-15 10:03AM EST1,220.008.870.000.000.00-24520.00%
GOOG230120P012400002022-06-29 8:35AM EST1,240.0011.900.000.000.00-3620.00%
GOOG230120P012600002022-05-12 8:30AM EST1,260.0021.1313.5015.800.00-22460.00%
GOOG230120P012800002022-06-23 9:13AM EST1,280.0013.490.000.000.00-12250.00%
GOOG230120P013000002022-07-14 11:51AM EST1,300.0015.000.000.000.00-23330.00%
GOOG230120P013200002022-05-12 1:03PM EST1,320.0028.4017.1023.400.00-12370.00%
GOOG230120P013400002022-06-16 2:22PM EST1,340.0025.8413.5015.500.00-1290.00%
GOOG230120P013600002022-07-14 11:14AM EST1,360.0017.710.000.000.00-2430.00%
GOOG230120P013800002022-06-30 9:02AM EST1,380.0025.000.000.000.00-1900.00%
GOOG230120P014000002022-07-14 2:58PM EST1,400.0019.800.000.000.00-13330.00%
GOOG230120P014100002022-07-06 2:11PM EST1,410.0018.4017.5019.500.00-21680.00%
GOOG230120P014200002022-07-07 9:59AM EST1,420.0017.720.000.000.00-1630.00%
GOOG230120P014300002022-05-20 10:36AM EST1,430.0033.3029.2031.500.00-1590.00%
GOOG230120P014400002022-07-14 11:14AM EST1,440.0023.490.000.000.00-2820.00%
GOOG230120P014500002022-07-11 2:41PM EST1,450.0019.770.000.000.00-1300.00%
GOOG230120P014600002022-05-26 9:38AM EST1,460.0039.4017.6020.400.00-1001220.00%
GOOG230120P014700002022-02-16 9:46AM EST1,470.0016.1015.8017.300.00-10170.00%
GOOG230120P014800002022-06-09 2:04PM EST1,480.0024.9018.2019.500.00-160.00%
GOOG230120P014900002022-07-15 8:46AM EST1,490.0025.500.000.000.00-5380.00%
GOOG230120P015000002022-07-14 12:10PM EST1,500.0029.900.000.000.00-123360.00%
GOOG230120P015100002022-07-11 11:29AM EST1,510.0023.600.000.000.00-3110.00%
GOOG230120P015150002022-07-05 2:11PM EST1,515.0029.900.000.000.00-7120.00%
GOOG230120P015200002022-06-17 10:45AM EST1,520.0042.100.000.000.00-3860.00%
GOOG230120P015250002022-06-17 10:31AM EST1,525.0041.700.000.000.00-2690.00%
GOOG230120P015300002022-03-24 10:30AM EST1,530.0014.6028.8038.800.00-140.00%
GOOG230120P015350002022-06-29 8:56AM EST1,535.0031.700.000.000.00-130.00%
GOOG230120P015400002021-11-10 6:55AM EST1,540.00133.0013.5022.100.00--10.00%
GOOG230120P015450002022-07-05 2:11PM EST1,545.0032.900.000.000.00-220.00%
GOOG230120P015500002022-07-14 9:05AM EST1,550.0037.600.000.000.00-22130.00%
GOOG230120P015550002022-05-18 2:51PM EST1,555.0045.3543.9046.800.00-1060.00%
GOOG230120P015600002022-07-15 8:46AM EST1,560.0032.100.000.000.00-5160.00%
GOOG230120P015650002021-11-10 6:55AM EST1,565.0045.1015.0023.300.00-1440.00%
GOOG230120P015700002022-04-11 12:55PM EST1,570.0023.0147.9054.500.00-38240.00%
GOOG230120P015750002022-03-22 12:34PM EST1,575.0016.6020.5029.000.00-1150.00%
GOOG230120P015800002022-06-29 8:56AM EST1,580.0036.600.000.000.00-380.00%
GOOG230120P015850002022-06-29 8:56AM EST1,585.0037.200.000.000.00-1110.00%
GOOG230120P015900002022-07-12 10:33AM EST1,590.0031.260.000.000.00-2180.00%
GOOG230120P015950002022-07-14 9:33AM EST1,595.0042.100.000.000.00-11480.00%
GOOG230120P016000002022-07-15 2:54PM EST1,600.0036.300.000.000.00-76330.00%
GOOG230120P016100002022-06-22 8:56AM EST1,610.0041.700.000.000.00-110.00%
GOOG230120P016200002022-07-07 12:23PM EST1,620.0033.500.000.000.00-140.00%
GOOG230120P016300002022-07-07 12:56PM EST1,630.0034.000.000.000.00-150.00%
GOOG230120P016400002022-07-11 11:45AM EST1,640.0036.000.000.000.00-1181030.00%
GOOG230120P016500002022-07-14 10:30AM EST1,650.0048.000.000.000.00-32130.00%
GOOG230120P016600002022-06-13 11:53AM EST1,660.0067.7044.3046.100.00-5260.00%
GOOG230120P016700002022-06-14 12:56PM EST1,670.0071.2047.5049.900.00-3180.00%
GOOG230120P016800002022-07-14 11:14AM EST1,680.0051.420.000.000.00-2210.00%
GOOG230120P016900002022-07-05 10:33AM EST1,690.0061.900.000.000.00-180.00%
GOOG230120P017000002022-07-14 11:31AM EST1,700.0054.800.000.000.00-61220.00%
GOOG230120P017100002022-05-05 9:23AM EST1,710.0053.2053.1056.300.00-1310.00%
GOOG230120P017200002022-07-07 9:17AM EST1,720.0046.400.000.000.00-1280.00%
GOOG230120P017400002022-06-23 11:21AM EST1,740.0060.600.000.000.00-11120.00%
GOOG230120P017500002022-07-15 10:23AM EST1,750.0053.800.000.000.00-32340.00%
GOOG230120P017600002022-06-24 1:02PM EST1,760.0051.300.000.000.00-1250.00%
GOOG230120P017800002022-07-01 12:40PM EST1,780.0083.650.000.000.00-2210.00%
GOOG230120P018000002022-07-14 9:51AM EST1,800.0075.400.000.000.00-11450.00%
GOOG230120P018200002022-07-11 8:30AM EST1,820.0055.100.000.000.00-1500.00%
GOOG230120P018400002022-07-11 11:56AM EST1,840.0064.600.000.000.00-61,0780.00%
GOOG230120P018500002022-07-15 9:03AM EST1,850.0074.800.000.000.00-1410.00%
GOOG230120P018600002022-07-14 9:40AM EST1,860.0090.200.000.000.00-111150.00%
GOOG230120P018800002022-07-14 10:53AM EST1,880.0090.550.000.000.00-52530.00%
GOOG230120P019000002022-07-15 10:15AM EST1,900.0082.600.000.000.00-43920.00%
GOOG230120P019200002022-07-13 1:00PM EST1,920.0095.400.000.000.00-22040.00%
GOOG230120P019400002022-07-13 1:20PM EST1,940.00103.100.000.000.00-4680.00%
GOOG230120P019500002022-07-12 1:22PM EST1,950.0087.590.000.000.00-21470.00%
GOOG230120P019600002022-07-08 11:32AM EST1,960.0082.900.000.000.00-21040.00%
GOOG230120P019800002022-06-27 11:02AM EST1,980.0093.100.000.000.00-42670.00%
GOOG230120P020000002022-07-15 2:40PM EST2,000.00115.000.000.000.00-26440.00%
GOOG230120P020500002022-07-15 1:10PM EST2,050.00129.400.000.000.00-31080.00%
GOOG230120P021000002022-07-14 2:21PM EST2,100.00155.880.000.000.00-132,3300.00%
GOOG230120P021500002022-07-15 8:31AM EST2,150.00161.000.000.000.00-11,5250.00%
GOOG230120P022000002022-07-15 2:50PM EST2,200.00189.050.000.000.00-53880.00%
GOOG230120P022500002022-07-15 10:11AM EST2,250.00201.330.000.000.00-32810.00%
GOOG230120P023000002022-07-14 12:21PM EST2,300.00254.770.000.000.00-42,8900.00%
GOOG230120P023500002022-07-14 12:24PM EST2,350.00281.940.000.000.00-13,0590.00%
GOOG230120P024000002022-07-15 2:12PM EST2,400.00289.160.000.000.00-42,0850.00%
GOOG230120P024500002022-07-01 9:06AM EST2,450.00373.900.000.000.00-12320.00%
GOOG230120P025000002022-07-15 1:25PM EST2,500.00353.500.000.000.00-42,0930.00%
GOOG230120P025500002022-07-05 10:51AM EST2,550.00425.000.000.000.00-11,3250.00%
GOOG230120P026000002022-07-08 12:23PM EST2,600.00340.000.000.000.00-12,3970.00%
GOOG230120P026500002022-07-07 11:36AM EST2,650.00384.010.000.000.00-12380.00%
GOOG230120P027000002022-07-15 1:25PM EST2,700.00500.900.000.000.00-21,6140.00%
GOOG230120P027500002022-07-08 11:28AM EST2,750.00447.500.000.000.00-11,5760.00%
GOOG230120P028000002022-07-07 9:03AM EST2,800.00521.300.000.000.00-34140.00%
GOOG230120P028500002022-07-15 10:13AM EST2,850.00606.120.000.000.00-12600.00%
GOOG230120P029000002022-07-14 9:14AM EST2,900.00723.980.000.000.00-124300.00%
GOOG230120P029500002022-07-14 9:13AM EST2,950.00769.950.000.000.00-162650.00%
GOOG230120P030000002022-07-15 8:55AM EST3,000.00766.100.000.000.00-27540.00%
GOOG230120P030500002022-07-15 9:56AM EST3,050.00798.190.000.000.00-201010.00%
GOOG230120P031000002022-07-15 8:52AM EST3,100.00866.550.000.000.00-6690.00%
GOOG230120P031500002022-07-14 10:58AM EST3,150.00922.770.000.000.00-6400.00%
GOOG230120P032000002022-07-14 9:14AM EST3,200.001,011.020.000.000.00-12360.00%
GOOG230120P032500002022-07-15 9:48AM EST3,250.00991.000.000.000.00-1480.00%
GOOG230120P033000002022-07-15 8:55AM EST3,300.001,056.850.000.000.00-2530.00%
GOOG230120P033500002022-07-15 8:54AM EST3,350.001,104.900.000.000.00-18370.00%
GOOG230120P034000002022-07-15 9:56AM EST3,400.001,140.410.000.000.00-8370.00%
GOOG230120P034500002022-07-15 9:00AM EST3,450.001,190.500.000.000.00-1420.00%
GOOG230120P035000002022-07-14 10:10AM EST3,500.001,277.190.000.000.00-620.00%
GOOG230120P035500002022-05-24 8:47AM EST3,550.001,455.001,285.101,297.200.00-100.00%
GOOG230120P036000002022-07-15 9:00AM EST3,600.001,341.500.000.000.00-180.00%
GOOG230120P037000002022-05-12 8:53AM EST3,700.001,454.421,461.501,479.800.00-100.00%
GOOG230120P038000002022-05-12 8:53AM EST3,800.001,554.221,552.501,565.000.00-180.00%
GOOG230120P039000002022-02-03 9:40AM EST3,900.00982.161,259.001,277.500.00-4410.00%
GOOG230120P040000002022-05-10 10:39AM EST4,000.001,698.341,692.501,710.500.00-200.00%
GOOG230120P041000002022-04-25 8:30AM EST4,100.001,725.400.000.000.00-100.00%
GOOG230120P042000002022-05-10 2:05PM EST4,200.001,869.331,892.501,911.000.00-200.00%
GOOG230120P043000002022-03-17 10:06AM EST4,300.001,641.731,746.001,764.500.00-4450.00%
GOOG230120P044000002022-05-10 2:05PM EST4,400.002,069.382,092.002,109.700.00-200.00%
GOOG230120P045000002022-03-03 2:34PM EST4,500.001,797.101,677.001,695.000.00--00.00%