Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:58AM EDT. Mercado abierto.
Llamadaspor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616C00045000 | 2023-03-03 10:30AM EDT | 45.00 | 48.60 | 56.10 | 59.75 | 0.00 | - | 1 | 6 | 120.36% |
| GOOG230616C00050000 | 2023-03-24 9:53AM EDT | 50.00 | 56.32 | 51.45 | 54.55 | 0.00 | - | 2 | 249 | 108.40% |
| GOOG230616C00052000 | 2022-12-06 1:00PM EDT | 52.00 | 47.22 | 35.10 | 38.50 | 0.00 | - | 2 | 74 | 0.00% |
| GOOG230616C00053000 | 2022-09-16 10:03AM EDT | 53.00 | 52.04 | 45.90 | 49.50 | 0.00 | - | 2 | 212 | 89.94% |
| GOOG230616C00054000 | 2022-09-07 10:06AM EDT | 54.00 | 56.61 | 46.80 | 50.45 | 0.00 | - | - | 1 | 90.63% |
| GOOG230616C00055000 | 2023-03-16 1:38PM EDT | 55.00 | 46.50 | 46.20 | 49.90 | 0.00 | - | 5 | 109 | 96.92% |
| GOOG230616C00056000 | 2023-03-23 12:30PM EDT | 56.00 | 51.60 | 45.35 | 48.85 | 0.00 | - | 1 | 5 | 95.46% |
| GOOG230616C00057000 | 2023-03-06 12:21PM EDT | 57.00 | 40.50 | 44.35 | 47.85 | 0.00 | - | 1 | 103 | 93.12% |
| GOOG230616C00058000 | 2022-11-16 3:55PM EDT | 58.00 | 43.49 | 33.95 | 36.05 | 0.00 | - | - | 2 | 0.00% |
| GOOG230616C00059000 | 2023-03-27 12:08PM EDT | 59.00 | 44.70 | 42.40 | 44.45 | 0.00 | - | 1 | 4 | 75.54% |
| GOOG230616C00060000 | 2023-02-23 4:59PM EDT | 60.00 | 32.50 | 44.60 | 47.65 | 0.00 | - | 10 | 130 | 124.63% |
| GOOG230616C00061000 | 2023-03-28 10:16AM EDT | 61.00 | 41.35 | 40.45 | 42.50 | 0.00 | - | 27 | 29 | 72.71% |
| GOOG230616C00062000 | 2023-03-27 12:08PM EDT | 62.00 | 41.80 | 39.55 | 41.55 | 0.00 | - | 26 | 27 | 72.27% |
| GOOG230616C00063000 | 2023-03-28 1:52PM EDT | 63.00 | 38.55 | 38.20 | 41.10 | 0.00 | - | 3 | 78 | 72.24% |
| GOOG230616C00064000 | 2023-02-27 1:10PM EDT | 64.00 | 27.55 | 37.80 | 39.80 | 0.00 | - | 3 | 275 | 72.90% |
| GOOG230616C00065000 | 2023-03-22 11:30AM EDT | 65.00 | 42.53 | 36.95 | 38.80 | 0.00 | - | 10 | 77 | 72.17% |
| GOOG230616C00066000 | 2023-01-11 3:32PM EDT | 66.00 | 28.10 | 29.25 | 32.95 | 0.00 | - | 1 | 88 | 0.00% |
| GOOG230616C00067000 | 2023-03-28 10:00AM EDT | 67.00 | 34.85 | 34.65 | 38.15 | 0.00 | - | 1 | 35 | 75.68% |
| GOOG230616C00068000 | 2023-03-22 1:12PM EDT | 68.00 | 39.15 | 33.85 | 36.90 | 0.00 | - | 2 | 390 | 73.29% |
| GOOG230616C00069000 | 2023-02-10 2:17PM EDT | 69.00 | 28.58 | 22.80 | 26.50 | 0.00 | - | 16 | 32 | 0.00% |
| GOOG230616C00070000 | 2023-03-22 3:14PM EDT | 70.00 | 36.11 | 32.10 | 35.05 | 0.00 | - | 4 | 732 | 71.66% |
| GOOG230616C00071000 | 2023-03-06 11:10AM EDT | 71.00 | 25.75 | 31.15 | 34.00 | 0.00 | - | 5 | 206 | 69.60% |
| GOOG230616C00072000 | 2023-03-14 2:17PM EDT | 72.00 | 22.70 | 30.25 | 33.05 | 0.00 | - | 1 | 80 | 68.43% |
| GOOG230616C00072500 | 2023-03-21 2:19PM EDT | 72.50 | 33.80 | 29.45 | 32.55 | 0.00 | - | 1 | 149 | 65.72% |
| GOOG230616C00073000 | 2023-03-27 10:30AM EDT | 73.00 | 32.60 | 29.05 | 32.30 | 0.00 | - | 6 | 170 | 66.70% |
| GOOG230616C00074000 | 2023-03-14 11:08AM EDT | 74.00 | 22.45 | 28.30 | 31.00 | 0.00 | - | 6 | 52 | 64.40% |
| GOOG230616C00075000 | 2023-03-27 10:06AM EDT | 75.00 | 31.10 | 28.25 | 29.20 | 0.00 | - | 1 | 184 | 63.23% |
| GOOG230616C00076000 | 2023-02-15 4:30PM EDT | 76.00 | 23.40 | 26.90 | 29.95 | 0.00 | - | 40 | 166 | 68.09% |
| GOOG230616C00077000 | 2023-03-22 3:52PM EDT | 77.00 | 29.50 | 26.60 | 27.40 | 0.00 | - | 13 | 200 | 61.99% |
| GOOG230616C00077500 | 2023-03-27 3:36PM EDT | 77.50 | 27.60 | 26.10 | 26.95 | 0.00 | - | 8 | 159 | 61.23% |
| GOOG230616C00078000 | 2023-03-27 12:08PM EDT | 78.00 | 26.60 | 25.50 | 26.40 | 0.00 | - | 5 | 182 | 59.52% |
| GOOG230616C00079000 | 2023-03-28 10:42AM EDT | 79.00 | 23.60 | 24.75 | 25.35 | 0.00 | - | 7 | 158 | 58.46% |
| GOOG230616C00080000 | 2023-03-27 10:17AM EDT | 80.00 | 26.60 | 23.85 | 24.60 | 0.00 | - | 1 | 525 | 58.03% |
| GOOG230616C00081000 | 2023-03-28 9:37AM EDT | 81.00 | 21.80 | 23.10 | 23.50 | 0.00 | - | 7 | 474 | 56.68% |
| GOOG230616C00082000 | 2023-03-22 2:53PM EDT | 82.00 | 26.80 | 22.15 | 22.45 | 0.00 | - | 5 | 352 | 54.68% |
| GOOG230616C00082500 | 2023-03-27 3:46PM EDT | 82.50 | 22.90 | 20.95 | 22.40 | 0.00 | - | 7 | 346 | 52.62% |
| GOOG230616C00083000 | 2023-03-28 9:59AM EDT | 83.00 | 20.25 | 20.90 | 21.50 | 0.00 | - | 2 | 724 | 51.84% |
| GOOG230616C00084000 | 2023-03-24 3:05PM EDT | 84.00 | 23.75 | 20.30 | 20.65 | 0.00 | - | 1 | 265 | 52.09% |
| GOOG230616C00085000 | 2023-03-28 10:34AM EDT | 85.00 | 18.40 | 18.65 | 19.85 | 0.00 | - | 1 | 1,169 | 52.94% |
| GOOG230616C00086000 | 2023-03-24 11:20AM EDT | 86.00 | 21.60 | 18.55 | 19.00 | 0.00 | - | 1 | 303 | 50.32% |
| GOOG230616C00087000 | 2023-03-28 9:36AM EDT | 87.00 | 16.95 | 17.85 | 18.10 | 0.00 | - | 5 | 363 | 50.61% |
| GOOG230616C00087500 | 2023-03-24 12:04PM EDT | 87.50 | 20.90 | 17.60 | 17.95 | 0.00 | - | 2 | 261 | 50.79% |
| GOOG230616C00088000 | 2023-03-28 9:42AM EDT | 88.00 | 15.40 | 16.75 | 17.95 | 0.00 | - | 16 | 570 | 50.24% |
| GOOG230616C00089000 | 2023-03-24 12:09PM EDT | 89.00 | 19.35 | 15.75 | 16.45 | 0.00 | - | 8 | 382 | 48.79% |
| GOOG230616C00090000 | 2023-03-28 10:22AM EDT | 90.00 | 14.80 | 15.30 | 15.70 | 0.00 | - | 6 | 6,681 | 48.28% |
| GOOG230616C00091000 | 2023-03-28 3:35PM EDT | 91.00 | 14.20 | 14.40 | 14.95 | 0.00 | - | 5 | 1,362 | 47.69% |
| GOOG230616C00092000 | 2023-03-28 11:36AM EDT | 92.00 | 13.17 | 13.30 | 14.15 | 0.00 | - | 152 | 2,583 | 46.70% |
| GOOG230616C00092500 | 2023-03-23 12:52PM EDT | 92.50 | 17.55 | 13.50 | 13.75 | 0.00 | - | 4 | 1,193 | 46.19% |
| GOOG230616C00093000 | 2023-03-28 3:49PM EDT | 93.00 | 12.78 | 13.10 | 13.40 | 0.00 | - | 14 | 2,278 | 45.97% |
| GOOG230616C00094000 | 2023-03-28 12:26PM EDT | 94.00 | 11.50 | 12.50 | 12.65 | 0.00 | - | 5 | 1,687 | 45.15% |
| GOOG230616C00095000 | 2023-03-28 3:46PM EDT | 95.00 | 11.10 | 11.60 | 11.85 | 0.00 | - | 40 | 8,217 | 43.97% |
| GOOG230616C00096000 | 2023-03-28 2:39PM EDT | 96.00 | 10.55 | 11.05 | 11.25 | 0.00 | - | 133 | 999 | 43.86% |
| GOOG230616C00097000 | 2023-03-28 3:33PM EDT | 97.00 | 9.80 | 10.25 | 10.50 | 0.00 | - | 122 | 1,401 | 42.81% |
| GOOG230616C00097500 | 2023-03-28 1:06PM EDT | 97.50 | 9.40 | 9.50 | 10.20 | 0.00 | - | 20 | 1,766 | 42.66% |
| GOOG230616C00098000 | 2023-03-28 2:15PM EDT | 98.00 | 9.05 | 9.70 | 9.90 | 0.00 | - | 38 | 1,438 | 42.49% |
| GOOG230616C00099000 | 2023-03-29 9:39AM EDT | 99.00 | 9.15 | 8.70 | 9.25 | +0.55 | +6.40% | 1 | 1,400 | 41.82% |
| GOOG230616C00100000 | 2023-03-29 9:36AM EDT | 100.00 | 8.55 | 8.50 | 8.60 | +0.49 | +6.08% | 1 | 10,697 | 41.04% |
| GOOG230616C00102500 | 2023-03-28 2:50PM EDT | 102.50 | 6.65 | 7.00 | 7.20 | 0.00 | - | 180 | 6,575 | 39.87% |
| GOOG230616C00105000 | 2023-03-29 9:41AM EDT | 105.00 | 5.85 | 5.80 | 5.90 | +0.42 | +7.73% | 22 | 15,333 | 38.56% |
| GOOG230616C00107500 | 2023-03-29 9:43AM EDT | 107.50 | 4.60 | 4.60 | 4.65 | +0.15 | +3.37% | 30 | 6,460 | 36.80% |
| GOOG230616C00110000 | 2023-03-29 9:40AM EDT | 110.00 | 3.75 | 3.70 | 3.75 | +0.25 | +7.14% | 3 | 12,177 | 36.21% |
| GOOG230616C00112500 | 2023-03-29 9:40AM EDT | 112.50 | 2.94 | 2.93 | 2.96 | +0.20 | +7.30% | 109 | 5,111 | 35.51% |
| GOOG230616C00115000 | 2023-03-29 9:40AM EDT | 115.00 | 2.28 | 2.26 | 2.28 | +0.12 | +5.56% | 9 | 11,027 | 34.74% |
| GOOG230616C00117500 | 2023-03-28 3:08PM EDT | 117.50 | 1.78 | 1.69 | 1.71 | +0.14 | +8.54% | 3 | 5,325 | 33.91% |
| GOOG230616C00120000 | 2023-03-29 9:34AM EDT | 120.00 | 1.36 | 1.33 | 1.35 | +0.09 | +7.09% | 8 | 12,905 | 33.96% |
| GOOG230616C00122500 | 2023-03-29 9:30AM EDT | 122.50 | 1.08 | 1.02 | 1.04 | +0.11 | +11.34% | 2 | 4,379 | 33.81% |
| GOOG230616C00125000 | 2023-03-28 3:56PM EDT | 125.00 | 0.79 | 0.78 | 0.80 | +0.04 | +5.33% | 10 | 10,339 | 33.74% |
| GOOG230616C00127500 | 2023-03-28 2:42PM EDT | 127.50 | 0.60 | 0.58 | 0.60 | 0.00 | - | 4 | 4,489 | 33.55% |
| GOOG230616C00130000 | 2023-03-28 3:59PM EDT | 130.00 | 0.46 | 0.46 | 0.48 | 0.00 | - | 240 | 4,056 | 33.91% |
| GOOG230616C00132500 | 2023-03-28 10:12AM EDT | 132.50 | 0.36 | 0.36 | 0.38 | 0.00 | - | 2 | 2,079 | 34.18% |
| GOOG230616C00135000 | 2023-03-28 3:19PM EDT | 135.00 | 0.29 | 0.29 | 0.30 | 0.00 | - | 8 | 3,219 | 34.42% |
| GOOG230616C00137500 | 2023-03-28 9:40AM EDT | 137.50 | 0.22 | 0.24 | 0.25 | 0.00 | - | 5 | 1,832 | 35.01% |
| GOOG230616C00140000 | 2023-03-28 12:32PM EDT | 140.00 | 0.18 | 0.19 | 0.20 | 0.00 | - | 106 | 4,048 | 35.35% |
| GOOG230616C00142500 | 2023-03-28 10:03AM EDT | 142.50 | 0.16 | 0.16 | 0.17 | 0.00 | - | 50 | 2,802 | 35.94% |
| GOOG230616C00145000 | 2023-03-23 1:10PM EDT | 145.00 | 0.25 | 0.13 | 0.15 | 0.00 | - | 17 | 4,823 | 36.77% |
| GOOG230616C00147500 | 2023-03-24 11:03AM EDT | 147.50 | 0.22 | 0.11 | 0.12 | 0.00 | - | 181 | 2,772 | 37.01% |
| GOOG230616C00150000 | 2023-03-28 3:38PM EDT | 150.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 109 | 8,751 | 37.89% |
| GOOG230616C00152500 | 2023-03-24 3:28PM EDT | 152.50 | 0.15 | 0.08 | 0.09 | 0.00 | - | 2 | 1,860 | 38.18% |
| GOOG230616C00155000 | 2023-03-27 12:23PM EDT | 155.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 2 | 1,465 | 38.87% |
| GOOG230616C00157500 | 2023-03-29 9:41AM EDT | 157.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 4 | 1,567 | 39.45% |
| GOOG230616C00160000 | 2023-03-28 3:38PM EDT | 160.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 17 | 1,099 | 39.84% |
| GOOG230616C00162500 | 2023-03-24 9:59AM EDT | 162.50 | 0.10 | 0.04 | 0.06 | 0.00 | - | 95 | 928 | 41.02% |
| GOOG230616C00165000 | 2023-03-28 1:04PM EDT | 165.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 20 | 2,510 | 41.41% |
| GOOG230616C00167500 | 2023-03-23 12:54PM EDT | 167.50 | 0.07 | 0.03 | 0.04 | 0.00 | - | 24 | 3,291 | 41.41% |
| GOOG230616C00170000 | 2023-03-27 12:22PM EDT | 170.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 2,174 | 42.38% |
| GOOG230616C00172500 | 2023-03-28 11:27AM EDT | 172.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 982 | 43.56% |
| GOOG230616C00175000 | 2023-03-28 9:34AM EDT | 175.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 9,646 | 43.16% |
| GOOG230616C00177500 | 2023-03-21 2:47PM EDT | 177.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 572 | 44.14% |
| GOOG230616C00180000 | 2023-03-24 3:53PM EDT | 180.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 20 | 851 | 45.12% |
| GOOG230616C00185000 | 2023-03-23 1:10PM EDT | 185.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 70 | 906 | 46.88% |
| GOOG230616C00190000 | 2023-03-24 9:35AM EDT | 190.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1,558 | 48.83% |
| GOOG230616C00195000 | 2023-03-21 12:05PM EDT | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 3,775 | 50.59% |
| GOOG230616C00200000 | 2023-03-24 3:55PM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 1,913 | 52.34% |
| GOOG230616C00205000 | 2023-03-17 10:32AM EDT | 205.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 3,372 | 54.69% |
| GOOG230616C00210000 | 2023-03-07 2:11PM EDT | 210.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 907 | 56.45% |
| GOOG230616C00215000 | 2023-03-28 9:42AM EDT | 215.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1,378 | 58.01% |
| GOOG230616C00220000 | 2023-03-02 4:18PM EDT | 220.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 2,821 | 59.38% |
| GOOG230616C00225000 | 2023-03-23 11:19AM EDT | 225.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 8,598 | 58.98% |
| GOOG230616C01040000 | 2022-07-13 2:06PM EDT | 1,040.00 | 1,252.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG230616C01060000 | 2022-07-13 3:04PM EDT | 1,060.00 | 1,245.90 | 0.00 | 0.00 | 0.00 | - | 24 | 2 | 50.00% |
| GOOG230616C01100000 | 2022-07-08 12:41PM EDT | 1,100.00 | 1,321.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG230616C01140000 | 2022-05-19 12:35PM EDT | 1,140.00 | 1,159.00 | 1,071.00 | 1,089.00 | 0.00 | - | 4 | 3 | 0.00% |
| GOOG230616C01200000 | 2022-06-13 12:38PM EDT | 1,200.00 | 1,047.28 | 1,110.10 | 1,126.60 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01220000 | 2022-05-16 12:07AM EDT | 1,220.00 | 1,188.16 | 1,066.50 | 1,084.50 | 0.00 | - | - | - | 0.00% |
| GOOG230616C01240000 | 2022-05-19 12:34PM EDT | 1,240.00 | 1,075.75 | 981.50 | 999.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01260000 | 2022-07-13 3:04PM EDT | 1,260.00 | 1,064.25 | 0.00 | 0.00 | 0.00 | - | 30 | 4 | 50.00% |
| GOOG230616C01280000 | 2022-04-21 3:51PM EDT | 1,280.00 | 1,279.50 | 969.00 | 988.50 | 0.00 | - | 2 | 13 | 0.00% |
| GOOG230616C01300000 | 2022-07-14 9:45AM EDT | 1,300.00 | 982.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOG230616C01320000 | 2022-04-19 2:57PM EDT | 1,320.00 | 1,337.12 | 961.00 | 980.00 | 0.00 | - | 8 | 6 | 0.00% |
| GOOG230616C01340000 | 2022-04-19 3:13PM EDT | 1,340.00 | 1,326.30 | 943.50 | 962.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01360000 | 2022-06-15 2:57PM EDT | 1,360.00 | 928.40 | 965.00 | 983.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG230616C01380000 | 2022-03-08 10:30AM EDT | 1,380.00 | 1,223.10 | 1,401.10 | 1,414.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01400000 | 2022-05-11 10:09AM EDT | 1,400.00 | 987.90 | 910.00 | 928.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG230616C01420000 | 2022-06-13 12:38PM EDT | 1,420.00 | 858.92 | 913.00 | 924.90 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG230616C01440000 | 2022-07-14 10:04AM EDT | 1,440.00 | 848.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG230616C01450000 | 2022-06-09 3:15PM EDT | 1,450.00 | 955.13 | 1,028.00 | 1,046.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG230616C01460000 | 2021-11-10 7:51AM EDT | 1,460.00 | 1,410.00 | 1,546.50 | 1,565.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01480000 | 2022-01-18 4:54PM EDT | 1,480.00 | 1,299.50 | 1,229.50 | 1,247.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01500000 | 2022-04-26 1:05PM EDT | 1,500.00 | 1,001.49 | 764.00 | 782.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG230616C01520000 | 2022-02-14 12:42PM EDT | 1,520.00 | 1,272.14 | 1,183.10 | 1,198.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG230616C01540000 | 2022-07-11 9:35AM EDT | 1,540.00 | 916.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG230616C01550000 | 2021-11-10 7:51AM EDT | 1,550.00 | 1,329.30 | 1,463.50 | 1,482.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01560000 | 2021-11-10 7:51AM EDT | 1,560.00 | 1,320.50 | 1,454.50 | 1,473.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01580000 | 2022-02-22 2:57PM EDT | 1,580.00 | 1,069.30 | 1,314.50 | 1,327.70 | 0.00 | - | 2 | 6 | 0.00% |
| GOOG230616C01600000 | 2022-05-23 10:05AM EDT | 1,600.00 | 721.80 | 769.40 | 785.60 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG230616C01620000 | 2022-04-22 10:43AM EDT | 1,620.00 | 943.19 | 687.50 | 706.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG230616C01640000 | 2022-04-19 2:57PM EDT | 1,640.00 | 1,051.88 | 697.50 | 716.00 | 0.00 | - | - | 4 | 0.00% |
| GOOG230616C01650000 | 2022-07-07 2:31PM EDT | 1,650.00 | 856.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOG230616C01660000 | 2022-04-25 9:59AM EDT | 1,660.00 | 873.00 | 601.00 | 619.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG230616C01680000 | 2021-11-10 7:51AM EDT | 1,680.00 | 1,218.20 | 1,346.00 | 1,365.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01700000 | 2022-06-16 10:08AM EDT | 1,700.00 | 624.03 | 682.50 | 700.60 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG230616C01720000 | 2022-03-02 12:02PM EDT | 1,720.00 | 1,063.66 | 1,178.00 | 1,196.50 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG230616C01740000 | 2021-11-10 7:51AM EDT | 1,740.00 | 1,163.59 | 1,293.00 | 1,312.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOG230616C01750000 | 2022-06-16 10:08AM EDT | 1,750.00 | 588.03 | 642.50 | 660.80 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG230616C01760000 | 2022-06-01 10:08AM EDT | 1,760.00 | 704.00 | 559.40 | 573.50 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG230616C01780000 | 2022-06-10 12:01PM EDT | 1,780.00 | 617.36 | 753.50 | 770.80 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG230616C01800000 | 2022-07-01 9:42AM EDT | 1,800.00 | 547.90 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 50.00% |
| GOOG230616C01820000 | 2022-06-21 1:18PM EDT | 1,820.00 | 599.60 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| GOOG230616C01840000 | 2022-06-21 1:12PM EDT | 1,840.00 | 584.90 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| GOOG230616C01850000 | 2022-06-21 12:52PM EDT | 1,850.00 | 578.60 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| GOOG230616C01860000 | 2022-06-21 12:53PM EDT | 1,860.00 | 572.25 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| GOOG230616C01880000 | 2022-06-21 1:22PM EDT | 1,880.00 | 557.82 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| GOOG230616C01900000 | 2022-07-01 9:42AM EDT | 1,900.00 | 480.30 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 50.00% |
| GOOG230616C01920000 | 2022-06-06 1:45PM EDT | 1,920.00 | 615.69 | 565.00 | 581.00 | 0.00 | - | 12 | 10 | 0.00% |
| GOOG230616C01940000 | 2022-06-07 2:09PM EDT | 1,940.00 | 593.19 | 617.80 | 630.20 | 0.00 | - | 4 | 27 | 0.00% |
| GOOG230616C01950000 | 2022-06-07 10:21AM EDT | 1,950.00 | 569.37 | 599.10 | 612.30 | 0.00 | - | 2 | 25 | 0.00% |
| GOOG230616C01960000 | 2022-06-06 2:24PM EDT | 1,960.00 | 583.60 | 536.70 | 555.00 | 0.00 | - | 4 | 3 | 0.00% |
| GOOG230616C01980000 | 2022-06-06 10:41AM EDT | 1,980.00 | 595.26 | 524.80 | 540.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOG230616C02000000 | 2022-07-13 2:46PM EDT | 2,000.00 | 483.01 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 50.00% |
| GOOG230616C02050000 | 2022-06-01 1:48PM EDT | 2,050.00 | 486.90 | 388.10 | 403.00 | 0.00 | - | 15 | 67 | 0.00% |
| GOOG230616C02100000 | 2022-06-15 3:37PM EDT | 2,100.00 | 410.00 | 404.00 | 422.00 | 0.00 | - | 3 | 37 | 0.00% |
| GOOG230616C02150000 | 2022-07-07 10:42AM EDT | 2,150.00 | 460.00 | 0.00 | 0.00 | 0.00 | - | 13 | 36 | 50.00% |
| GOOG230616C02200000 | 2022-07-15 3:07PM EDT | 2,200.00 | 352.00 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| GOOG230616C02250000 | 2022-07-07 3:35PM EDT | 2,250.00 | 427.20 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| GOOG230616C02300000 | 2022-07-13 2:46PM EDT | 2,300.00 | 312.05 | 0.00 | 0.00 | 0.00 | - | 9 | 91 | 50.00% |
| GOOG230616C02350000 | 2022-07-08 11:42AM EDT | 2,350.00 | 376.00 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 50.00% |
| GOOG230616C02400000 | 2022-07-13 2:01PM EDT | 2,400.00 | 261.70 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| GOOG230616C02450000 | 2022-07-14 12:44PM EDT | 2,450.00 | 225.84 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| GOOG230616C02500000 | 2022-07-14 3:32PM EDT | 2,500.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 50.00% |
| GOOG230616C02550000 | 2022-07-13 2:49PM EDT | 2,550.00 | 201.40 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| GOOG230616C02600000 | 2022-07-14 3:52PM EDT | 2,600.00 | 174.74 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| GOOG230616C02650000 | 2022-07-08 12:25PM EDT | 2,650.00 | 229.95 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| GOOG230616C02700000 | 2022-07-14 12:42PM EDT | 2,700.00 | 144.68 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| GOOG230616C02750000 | 2022-07-15 9:47AM EDT | 2,750.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| GOOG230616C02800000 | 2022-07-15 3:33PM EDT | 2,800.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 50.00% |
| GOOG230616C02850000 | 2022-06-21 2:57PM EDT | 2,850.00 | 118.50 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 50.00% |
| GOOG230616C02900000 | 2022-07-14 10:04AM EDT | 2,900.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 5 | 245 | 50.00% |
| GOOG230616C02950000 | 2022-07-07 1:00PM EDT | 2,950.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 50.00% |
| GOOG230616C03000000 | 2022-07-15 2:39PM EDT | 3,000.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 2 | 641 | 50.00% |
| GOOG230616C03050000 | 2022-07-13 9:41AM EDT | 3,050.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| GOOG230616C03100000 | 2022-07-08 11:13AM EDT | 3,100.00 | 106.91 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| GOOG230616C03150000 | 2022-07-01 1:15PM EDT | 3,150.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| GOOG230616C03200000 | 2022-07-14 12:42PM EDT | 3,200.00 | 54.73 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| GOOG230616C03250000 | 2022-06-08 10:40AM EDT | 3,250.00 | 76.55 | 80.00 | 88.00 | 0.00 | - | 1 | 36 | 876.47% |
| GOOG230616C03300000 | 2022-07-12 12:55PM EDT | 3,300.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| GOOG230616C03350000 | 2022-05-26 2:28PM EDT | 3,350.00 | 37.60 | 59.00 | 68.00 | 0.00 | - | 1 | 18 | 713.11% |
| GOOG230616C03400000 | 2022-07-13 10:23AM EDT | 3,400.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| GOOG230616C03450000 | 2022-05-25 2:51PM EDT | 3,450.00 | 29.30 | 48.10 | 57.50 | 0.00 | - | 4 | 25 | 651.33% |
| GOOG230616C03500000 | 2022-07-05 12:40PM EDT | 3,500.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 4 | 579 | 50.00% |
| GOOG230616C03550000 | 2022-05-03 3:54PM EDT | 3,550.00 | 49.85 | 40.00 | 49.00 | 0.00 | - | 2 | 11 | 607.96% |
| GOOG230616C03600000 | 2022-06-17 10:31AM EDT | 3,600.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| GOOG230616C03700000 | 2022-07-07 12:35PM EDT | 3,700.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| GOOG230616C03800000 | 2022-07-08 10:39AM EDT | 3,800.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| GOOG230616C03900000 | 2022-06-29 1:14PM EDT | 3,900.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| GOOG230616C04000000 | 2022-07-15 9:42AM EDT | 4,000.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| GOOG230616C04100000 | 2022-07-15 2:24PM EDT | 4,100.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| GOOG230616C04200000 | 2022-06-21 12:47PM EDT | 4,200.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 100.00% |
| GOOG230616C04300000 | 2022-07-06 10:39AM EDT | 4,300.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 100.00% |
| GOOG230616C04400000 | 2022-06-21 12:55PM EDT | 4,400.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 50.00% |
| GOOG230616C04500000 | 2022-07-13 1:48PM EDT | 4,500.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 399 | 100.00% |
Ponepor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616P00045000 | 2023-03-27 2:13PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 6,707 | 64.06% |
| GOOG230616P00050000 | 2023-03-23 2:57PM EDT | 50.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 38 | 1,237 | 58.59% |
| GOOG230616P00052000 | 2023-03-21 3:49PM EDT | 52.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 5,614 | 57.42% |
| GOOG230616P00053000 | 2023-03-22 12:49PM EDT | 53.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 2,351 | 56.64% |
| GOOG230616P00054000 | 2023-03-21 3:49PM EDT | 54.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 2,106 | 56.64% |
| GOOG230616P00055000 | 2023-03-28 3:13PM EDT | 55.00 | 0.07 | 0.06 | 0.06 | 0.00 | - | 4 | 1,030 | 55.66% |
| GOOG230616P00056000 | 2023-03-28 3:13PM EDT | 56.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 813 | 54.30% |
| GOOG230616P00057000 | 2023-03-27 10:27AM EDT | 57.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 12 | 519 | 54.30% |
| GOOG230616P00058000 | 2023-03-28 3:33PM EDT | 58.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 21 | 257 | 53.71% |
| GOOG230616P00059000 | 2023-03-21 9:42AM EDT | 59.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 1 | 353 | 53.03% |
| GOOG230616P00060000 | 2023-03-28 10:03AM EDT | 60.00 | 0.14 | 0.10 | 0.11 | 0.00 | - | 10 | 1,581 | 52.25% |
| GOOG230616P00061000 | 2023-03-23 1:26PM EDT | 61.00 | 0.11 | 0.12 | 0.13 | 0.00 | - | 20 | 179 | 52.15% |
| GOOG230616P00062000 | 2023-03-24 3:00PM EDT | 62.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 1 | 247 | 51.17% |
| GOOG230616P00063000 | 2023-03-23 1:18PM EDT | 63.00 | 0.13 | 0.14 | 0.16 | 0.00 | - | 1 | 360 | 50.59% |
| GOOG230616P00064000 | 2023-03-21 2:48PM EDT | 64.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 4 | 2,742 | 50.10% |
| GOOG230616P00065000 | 2023-03-28 9:43AM EDT | 65.00 | 0.25 | 0.18 | 0.19 | 0.00 | - | 2 | 4,708 | 49.46% |
| GOOG230616P00066000 | 2023-03-23 2:58PM EDT | 66.00 | 0.23 | 0.20 | 0.21 | 0.00 | - | 3 | 854 | 48.83% |
| GOOG230616P00067000 | 2023-03-24 1:10PM EDT | 67.00 | 0.26 | 0.22 | 0.24 | 0.00 | - | 5 | 1,047 | 48.44% |
| GOOG230616P00068000 | 2023-03-20 11:53AM EDT | 68.00 | 0.33 | 0.25 | 0.27 | 0.00 | - | 1 | 606 | 47.95% |
| GOOG230616P00069000 | 2023-03-28 10:59AM EDT | 69.00 | 0.37 | 0.28 | 0.29 | 0.00 | - | 2 | 815 | 47.07% |
| GOOG230616P00070000 | 2023-03-28 3:35PM EDT | 70.00 | 0.37 | 0.31 | 0.32 | 0.00 | - | 7 | 2,120 | 46.44% |
| GOOG230616P00071000 | 2023-03-28 9:40AM EDT | 71.00 | 0.46 | 0.35 | 0.36 | 0.00 | - | 3 | 589 | 46.00% |
| GOOG230616P00072000 | 2023-03-27 2:15PM EDT | 72.00 | 0.42 | 0.39 | 0.40 | 0.00 | - | 6 | 724 | 45.46% |
| GOOG230616P00072500 | 2023-03-28 10:12AM EDT | 72.50 | 0.49 | 0.40 | 0.41 | 0.00 | - | 10 | 1,355 | 44.95% |
| GOOG230616P00073000 | 2023-03-29 9:38AM EDT | 73.00 | 0.43 | 0.42 | 0.44 | -0.07 | -14.00% | 1 | 939 | 44.87% |
| GOOG230616P00074000 | 2023-03-27 12:32PM EDT | 74.00 | 0.50 | 0.48 | 0.49 | 0.00 | - | 4 | 1,193 | 44.39% |
| GOOG230616P00075000 | 2023-03-28 3:46PM EDT | 75.00 | 0.62 | 0.52 | 0.53 | 0.00 | - | 10 | 1,999 | 43.60% |
| GOOG230616P00076000 | 2023-03-28 10:00AM EDT | 76.00 | 0.75 | 0.58 | 0.59 | 0.00 | - | 3 | 859 | 43.12% |
| GOOG230616P00077000 | 2023-03-29 9:38AM EDT | 77.00 | 0.64 | 0.65 | 0.66 | -0.18 | -21.95% | 37 | 1,378 | 42.73% |
| GOOG230616P00077500 | 2023-03-28 2:21PM EDT | 77.50 | 0.81 | 0.67 | 0.68 | 0.00 | - | 2 | 905 | 42.26% |
| GOOG230616P00078000 | 2023-03-28 9:59AM EDT | 78.00 | 0.90 | 0.70 | 0.72 | 0.00 | - | 23 | 818 | 42.09% |
| GOOG230616P00079000 | 2023-03-28 2:21PM EDT | 79.00 | 0.81 | 0.79 | 0.80 | -0.13 | -13.83% | 2 | 1,497 | 41.65% |
| GOOG230616P00080000 | 2023-03-28 3:21PM EDT | 80.00 | 1.00 | 0.86 | 0.88 | 0.00 | - | 74 | 4,939 | 41.11% |
| GOOG230616P00081000 | 2023-03-28 2:13PM EDT | 81.00 | 1.16 | 0.94 | 0.96 | 0.00 | - | 4 | 1,581 | 40.48% |
| GOOG230616P00082000 | 2023-03-29 9:38AM EDT | 82.00 | 1.06 | 1.04 | 1.05 | -0.17 | -13.82% | 10 | 1,563 | 39.89% |
| GOOG230616P00082500 | 2023-03-28 2:46PM EDT | 82.50 | 1.27 | 1.11 | 1.12 | 0.00 | - | 19 | 1,534 | 39.84% |
| GOOG230616P00083000 | 2023-03-28 2:46PM EDT | 83.00 | 1.33 | 1.16 | 1.18 | 0.00 | - | 6 | 1,369 | 39.65% |
| GOOG230616P00084000 | 2023-03-29 9:39AM EDT | 84.00 | 1.28 | 1.27 | 1.28 | -0.24 | -15.79% | 1 | 1,572 | 38.99% |
| GOOG230616P00085000 | 2023-03-29 9:31AM EDT | 85.00 | 1.42 | 1.42 | 1.43 | -0.20 | -12.35% | 5 | 5,953 | 38.73% |
| GOOG230616P00086000 | 2023-03-28 3:34PM EDT | 86.00 | 1.76 | 1.56 | 1.57 | 0.00 | - | 21 | 2,181 | 38.26% |
| GOOG230616P00087000 | 2023-03-27 2:05PM EDT | 87.00 | 1.75 | 1.69 | 1.71 | 0.00 | - | 2 | 1,626 | 37.70% |
| GOOG230616P00087500 | 2023-03-29 9:39AM EDT | 87.50 | 1.77 | 1.75 | 1.76 | +0.05 | +2.91% | 5 | 1,799 | 37.21% |
| GOOG230616P00088000 | 2023-03-28 3:46PM EDT | 88.00 | 2.12 | 1.83 | 1.84 | 0.00 | - | 5 | 1,299 | 36.95% |
| GOOG230616P00089000 | 2023-03-28 11:21AM EDT | 89.00 | 2.37 | 2.03 | 2.05 | 0.00 | - | 88 | 2,017 | 36.74% |
| GOOG230616P00090000 | 2023-03-29 9:35AM EDT | 90.00 | 2.22 | 2.23 | 2.26 | -0.30 | -11.90% | 3 | 16,924 | 36.43% |
| GOOG230616P00091000 | 2023-03-28 3:46PM EDT | 91.00 | 2.75 | 2.44 | 2.46 | 0.00 | - | 86 | 3,317 | 35.90% |
| GOOG230616P00092000 | 2023-03-28 11:52AM EDT | 92.00 | 2.98 | 2.61 | 2.63 | 0.00 | - | 45 | 1,990 | 35.08% |
| GOOG230616P00092500 | 2023-03-28 12:29PM EDT | 92.50 | 3.20 | 2.75 | 2.78 | 0.00 | - | 66 | 1,557 | 35.07% |
| GOOG230616P00093000 | 2023-03-28 11:23AM EDT | 93.00 | 3.35 | 2.84 | 2.87 | 0.00 | - | 164 | 3,794 | 34.63% |
| GOOG230616P00094000 | 2023-03-28 11:11AM EDT | 94.00 | 3.65 | 3.10 | 3.20 | 0.00 | - | 6 | 2,417 | 34.63% |
| GOOG230616P00095000 | 2023-03-29 9:34AM EDT | 95.00 | 3.40 | 3.35 | 3.45 | -0.40 | -10.53% | 1 | 6,727 | 34.00% |
| GOOG230616P00096000 | 2023-03-28 1:41PM EDT | 96.00 | 4.35 | 3.65 | 3.70 | 0.00 | - | 43 | 1,551 | 33.26% |
| GOOG230616P00097000 | 2023-03-28 2:26PM EDT | 97.00 | 4.55 | 4.00 | 4.05 | 0.00 | - | 31 | 3,042 | 33.00% |
| GOOG230616P00097500 | 2023-03-28 12:49PM EDT | 97.50 | 4.80 | 4.10 | 4.20 | 0.00 | - | 38 | 2,955 | 32.67% |
| GOOG230616P00098000 | 2023-03-28 2:15PM EDT | 98.00 | 5.00 | 4.30 | 4.40 | 0.00 | - | 18 | 1,625 | 32.59% |
| GOOG230616P00099000 | 2023-03-28 3:16PM EDT | 99.00 | 5.20 | 4.65 | 4.70 | 0.00 | - | 72 | 1,678 | 31.80% |
| GOOG230616P00100000 | 2023-03-29 9:43AM EDT | 100.00 | 5.15 | 5.10 | 5.20 | -0.43 | -7.71% | 17 | 29,024 | 31.95% |
| GOOG230616P00102500 | 2023-03-29 9:39AM EDT | 102.50 | 6.15 | 6.15 | 6.25 | -0.55 | -8.21% | 45 | 4,249 | 30.66% |
| GOOG230616P00105000 | 2023-03-29 9:42AM EDT | 105.00 | 7.40 | 7.30 | 7.35 | -0.72 | -8.87% | 47 | 10,402 | 28.76% |
| GOOG230616P00107500 | 2023-03-29 9:42AM EDT | 107.50 | 8.80 | 8.65 | 8.80 | -0.60 | -6.38% | 1 | 4,038 | 27.75% |
| GOOG230616P00110000 | 2023-03-28 2:46PM EDT | 110.00 | 11.10 | 10.20 | 10.40 | 0.00 | - | 7 | 3,870 | 26.53% |
| GOOG230616P00112500 | 2023-03-28 2:27PM EDT | 112.50 | 13.05 | 11.45 | 12.20 | 0.00 | - | 15 | 2,672 | 25.42% |
| GOOG230616P00115000 | 2023-03-28 12:41PM EDT | 115.00 | 15.31 | 13.85 | 14.60 | 0.00 | - | 70 | 3,623 | 27.81% |
| GOOG230616P00117500 | 2023-03-28 2:46PM EDT | 117.50 | 16.85 | 15.20 | 16.75 | 0.00 | - | 6 | 216 | 27.76% |
| GOOG230616P00120000 | 2023-03-08 4:26PM EDT | 120.00 | 25.33 | 17.60 | 18.60 | 0.00 | - | 9,002 | 3,097 | 22.71% |
| GOOG230616P00122500 | 2023-03-01 4:54PM EDT | 122.50 | 32.00 | 18.60 | 21.60 | 0.00 | - | 6 | 6 | 31.41% |
| GOOG230616P00125000 | 2023-03-28 11:25AM EDT | 125.00 | 25.25 | 20.70 | 23.60 | 0.00 | - | 2 | 17 | 26.93% |
| GOOG230616P00127500 | 2023-02-28 10:58AM EDT | 127.50 | 37.35 | 23.25 | 27.20 | 0.00 | - | 5 | 3 | 42.14% |
| GOOG230616P00130000 | 2023-02-21 11:47AM EDT | 130.00 | 37.45 | 23.30 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230616P00132500 | 2023-03-27 10:35AM EDT | 132.50 | 28.50 | 28.45 | 31.80 | 0.00 | - | 17 | 0 | 42.71% |
| GOOG230616P00135000 | 2023-02-10 12:54PM EDT | 135.00 | 39.80 | 41.50 | 44.90 | 0.00 | - | 2 | 0 | 104.81% |
| GOOG230616P00137500 | 2023-02-08 10:32AM EDT | 137.50 | 34.20 | 42.85 | 46.90 | 0.00 | - | 4 | 0 | 102.98% |
| GOOG230616P00140000 | 2023-02-08 12:46PM EDT | 140.00 | 40.60 | 45.75 | 49.70 | 0.00 | - | 2 | 0 | 107.65% |
| GOOG230616P00142500 | 2023-02-03 1:36PM EDT | 142.50 | 35.85 | 47.15 | 50.50 | 0.00 | - | 36 | 0 | 102.19% |
| GOOG230616P00145000 | 2023-03-23 3:01PM EDT | 145.00 | 36.45 | 40.90 | 44.30 | 0.00 | - | 95 | 160 | 52.66% |
| GOOG230616P00147500 | 2022-11-23 4:29PM EDT | 147.50 | 47.70 | 56.15 | 59.85 | 0.00 | - | 846 | 0 | 130.86% |
| GOOG230616P00150000 | 2023-02-28 10:44AM EDT | 150.00 | 59.75 | 45.95 | 49.20 | 0.00 | - | 1 | 1 | 54.93% |
| GOOG230616P00152500 | 2022-11-15 1:21PM EDT | 152.50 | 53.00 | 61.10 | 62.60 | 0.00 | - | 8 | 0 | 129.27% |
| GOOG230616P00155000 | 2023-03-16 1:22PM EDT | 155.00 | 54.46 | 50.75 | 54.65 | 0.00 | - | 3 | 1 | 64.04% |
| GOOG230616P00157500 | 2023-03-16 12:33PM EDT | 157.50 | 57.47 | 54.60 | 56.95 | 0.00 | - | 4 | 0 | 63.33% |
| GOOG230616P00160000 | 2023-03-16 12:31PM EDT | 160.00 | 59.04 | 56.85 | 59.45 | 0.00 | - | 35 | 0 | 64.97% |
| GOOG230616P00162500 | 2023-03-16 12:31PM EDT | 162.50 | 62.44 | 58.00 | 61.90 | 0.00 | - | 2 | 0 | 65.89% |
| GOOG230616P00165000 | 2023-02-09 2:00PM EDT | 165.00 | 70.96 | 71.60 | 74.90 | 0.00 | - | 4 | 0 | 133.84% |
| GOOG230616P00167500 | 2023-02-09 3:13PM EDT | 167.50 | 72.87 | 74.00 | 77.40 | 0.00 | - | 6 | 0 | 135.55% |
| GOOG230616P00170000 | 2023-02-09 2:01PM EDT | 170.00 | 75.77 | 76.50 | 79.90 | 0.00 | - | 82 | 0 | 137.51% |
| GOOG230616P00172500 | 2022-08-15 12:07AM EDT | 172.50 | 36.42 | 57.60 | 67.50 | 0.00 | - | - | - | 0.00% |
| GOOG230616P00175000 | 2023-02-09 2:03PM EDT | 175.00 | 80.64 | 81.50 | 84.90 | 0.00 | - | 200 | 0 | 141.30% |
| GOOG230616P00177500 | 2022-08-15 12:07AM EDT | 177.50 | 71.57 | 62.60 | 72.50 | 0.00 | - | - | - | 0.00% |
| GOOG230616P00180000 | 2023-02-09 2:16PM EDT | 180.00 | 85.21 | 86.50 | 89.90 | 0.00 | - | 596 | 0 | 144.92% |
| GOOG230616P00185000 | 2023-02-10 11:43AM EDT | 185.00 | 88.97 | 91.50 | 94.90 | 0.00 | - | 2 | 0 | 148.40% |
| GOOG230616P00190000 | 2023-02-09 4:57PM EDT | 190.00 | 94.59 | 96.50 | 99.90 | 0.00 | - | 944 | 0 | 151.73% |
| GOOG230616P00195000 | 2023-02-13 3:05PM EDT | 195.00 | 100.07 | 96.40 | 101.30 | 0.00 | - | 2 | 0 | 126.38% |
| GOOG230616P00200000 | 2023-03-10 4:54PM EDT | 200.00 | 108.51 | 95.50 | 99.35 | 0.00 | - | 4 | 0 | 85.50% |
| GOOG230616P00205000 | 2023-02-09 3:15PM EDT | 205.00 | 110.35 | 111.50 | 114.90 | 0.00 | - | 30 | 0 | 161.04% |
| GOOG230616P00210000 | 2023-02-09 1:53PM EDT | 210.00 | 116.23 | 116.50 | 119.90 | 0.00 | - | 200 | 0 | 163.92% |
| GOOG230616P00215000 | 2023-02-09 1:56PM EDT | 215.00 | 120.75 | 121.50 | 124.90 | 0.00 | - | 39 | 0 | 166.71% |
| GOOG230616P00220000 | 2023-02-09 4:18PM EDT | 220.00 | 125.25 | 126.50 | 129.90 | 0.00 | - | 246 | 0 | 169.41% |
| GOOG230616P00225000 | 2023-02-23 3:10PM EDT | 225.00 | 134.57 | 117.00 | 121.20 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG230616P01140000 | 2022-05-24 12:18PM EDT | 1,140.00 | 25.15 | 12.50 | 22.10 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG230616P01160000 | 2022-07-12 2:18PM EDT | 1,160.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG230616P01180000 | 2022-07-06 1:18PM EDT | 1,180.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616P01200000 | 2022-06-28 12:11PM EDT | 1,200.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG230616P01260000 | 2022-04-27 10:55AM EDT | 1,260.00 | 25.40 | 20.50 | 30.50 | 0.00 | - | - | 5 | 0.00% |
| GOOG230616P01280000 | 2022-07-12 2:18PM EDT | 1,280.00 | 22.91 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| GOOG230616P01300000 | 2022-07-06 3:52PM EDT | 1,300.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GOOG230616P01320000 | 2022-05-09 1:10PM EDT | 1,320.00 | 34.09 | 22.10 | 31.00 | 0.00 | - | 1 | 33 | 0.00% |
| GOOG230616P01340000 | 2022-07-14 11:50AM EDT | 1,340.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOG230616P01360000 | 2022-04-04 3:33PM EDT | 1,360.00 | 15.00 | 19.70 | 33.50 | 0.00 | - | 1 | 25 | 0.00% |
| GOOG230616P01380000 | 2022-04-25 11:15AM EDT | 1,380.00 | 35.76 | 45.50 | 55.50 | 0.00 | - | 3 | 8 | 0.00% |
| GOOG230616P01400000 | 2022-06-06 12:05PM EDT | 1,400.00 | 34.19 | 31.50 | 40.70 | 0.00 | - | 2 | 19 | 0.00% |
| GOOG230616P01420000 | 2022-04-25 9:57AM EDT | 1,420.00 | 42.37 | 51.50 | 61.50 | 0.00 | - | 2 | 14 | 0.00% |
| GOOG230616P01440000 | 2022-04-25 9:57AM EDT | 1,440.00 | 45.01 | 55.00 | 64.50 | 0.00 | - | 2 | 23 | 0.00% |
| GOOG230616P01450000 | 2022-07-15 1:50PM EDT | 1,450.00 | 41.59 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| GOOG230616P01460000 | 2022-04-28 11:59AM EDT | 1,460.00 | 43.00 | 41.50 | 51.50 | 0.00 | - | 1 | 10 | 0.00% |
| GOOG230616P01480000 | 2022-07-12 2:18PM EDT | 1,480.00 | 41.59 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| GOOG230616P01500000 | 2022-07-14 10:27AM EDT | 1,500.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 12 | 93 | 0.00% |
| GOOG230616P01520000 | 2022-07-15 9:30AM EDT | 1,520.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| GOOG230616P01540000 | 2022-05-26 10:15AM EDT | 1,540.00 | 73.00 | 40.00 | 49.60 | 0.00 | - | 1 | 15 | 0.00% |
| GOOG230616P01550000 | 2022-07-13 9:32AM EDT | 1,550.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| GOOG230616P01560000 | 2022-02-18 12:00PM EDT | 1,560.00 | 42.37 | 32.40 | 39.50 | 0.00 | - | 5 | 10 | 0.00% |
| GOOG230616P01580000 | 2022-06-22 3:49PM EDT | 1,580.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| GOOG230616P01600000 | 2022-07-07 10:25AM EDT | 1,600.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| GOOG230616P01620000 | 2022-07-15 10:05AM EDT | 1,620.00 | 66.46 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| GOOG230616P01640000 | 2022-07-12 11:41AM EDT | 1,640.00 | 63.43 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| GOOG230616P01650000 | 2022-05-04 10:22AM EDT | 1,650.00 | 70.65 | 70.90 | 79.00 | 0.00 | - | 1 | 25 | 0.00% |
| GOOG230616P01680000 | 2022-06-16 10:57AM EDT | 1,680.00 | 104.40 | 73.50 | 82.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG230616P01700000 | 2022-07-01 1:15PM EDT | 1,700.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOG230616P01720000 | 2022-05-31 9:45AM EDT | 1,720.00 | 90.50 | 99.30 | 107.00 | 0.00 | - | 7 | 10 | 0.00% |
| GOOG230616P01740000 | 2022-06-09 3:48PM EDT | 1,740.00 | 87.72 | 68.50 | 77.00 | 0.00 | - | 4 | 8 | 0.00% |
| GOOG230616P01750000 | 2022-06-22 10:17AM EDT | 1,750.00 | 95.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG230616P01760000 | 2022-04-27 10:21AM EDT | 1,760.00 | 103.00 | 94.00 | 104.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230616P01800000 | 2022-07-01 9:30AM EDT | 1,800.00 | 137.20 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| GOOG230616P01820000 | 2022-07-01 1:15PM EDT | 1,820.00 | 133.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GOOG230616P01840000 | 2022-05-12 10:21AM EDT | 1,840.00 | 136.90 | 119.00 | 135.00 | 0.00 | - | 8 | 8 | 0.00% |
| GOOG230616P01850000 | 2022-07-15 11:02AM EDT | 1,850.00 | 111.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG230616P01860000 | 2022-07-07 10:25AM EDT | 1,860.00 | 106.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG230616P01880000 | 2022-07-14 12:05PM EDT | 1,880.00 | 131.54 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| GOOG230616P01900000 | 2022-07-13 3:43PM EDT | 1,900.00 | 134.50 | 0.00 | 0.00 | 0.00 | - | 52 | 100 | 0.00% |
| GOOG230616P01920000 | 2022-02-28 11:41AM EDT | 1,920.00 | 88.30 | 55.80 | 63.80 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG230616P01950000 | 2022-07-14 2:35PM EDT | 1,950.00 | 150.58 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| GOOG230616P01960000 | 2022-06-03 11:55AM EDT | 1,960.00 | 149.90 | 165.00 | 177.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG230616P01980000 | 2022-06-03 11:40AM EDT | 1,980.00 | 150.00 | 173.70 | 184.50 | 0.00 | - | 1 | 29 | 0.00% |
| GOOG230616P02000000 | 2022-07-15 2:47PM EDT | 2,000.00 | 160.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1,103 | 0.00% |
| GOOG230616P02050000 | 2022-07-14 12:46PM EDT | 2,050.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| GOOG230616P02100000 | 2022-07-15 1:37PM EDT | 2,100.00 | 196.10 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| GOOG230616P02150000 | 2022-07-13 9:59AM EDT | 2,150.00 | 220.18 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| GOOG230616P02200000 | 2022-07-14 9:46AM EDT | 2,200.00 | 258.00 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 0.00% |
| GOOG230616P02250000 | 2022-07-12 1:19PM EDT | 2,250.00 | 231.95 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| GOOG230616P02300000 | 2022-07-15 11:18AM EDT | 2,300.00 | 273.13 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| GOOG230616P02350000 | 2022-07-14 3:36PM EDT | 2,350.00 | 322.00 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 0.00% |
| GOOG230616P02400000 | 2022-07-15 11:25AM EDT | 2,400.00 | 327.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1,677 | 0.00% |
| GOOG230616P02450000 | 2022-07-13 10:39AM EDT | 2,450.00 | 360.00 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| GOOG230616P02500000 | 2022-07-15 11:25AM EDT | 2,500.00 | 386.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2,085 | 0.00% |
| GOOG230616P02550000 | 2022-07-06 12:55PM EDT | 2,550.00 | 419.27 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| GOOG230616P02600000 | 2022-07-13 2:48PM EDT | 2,600.00 | 466.15 | 0.00 | 0.00 | 0.00 | - | 6 | 2,011 | 0.00% |
| GOOG230616P02650000 | 2022-06-30 2:24PM EDT | 2,650.00 | 539.50 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| GOOG230616P02700000 | 2022-07-07 12:34PM EDT | 2,700.00 | 471.67 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 0.00% |
| GOOG230616P02750000 | 2022-07-12 10:19AM EDT | 2,750.00 | 529.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| GOOG230616P02800000 | 2022-07-13 11:07AM EDT | 2,800.00 | 581.60 | 0.00 | 0.00 | 0.00 | - | 2 | 705 | 0.00% |
| GOOG230616P02850000 | 2022-06-23 1:17PM EDT | 2,850.00 | 672.73 | 0.00 | 0.00 | 0.00 | - | 12 | 750 | 0.00% |
| GOOG230616P02900000 | 2022-06-23 12:52PM EDT | 2,900.00 | 708.93 | 0.00 | 0.00 | 0.00 | - | 26 | 51 | 0.00% |
| GOOG230616P02950000 | 2022-07-14 12:20PM EDT | 2,950.00 | 758.20 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| GOOG230616P03000000 | 2022-06-24 11:37AM EDT | 3,000.00 | 707.28 | 0.00 | 0.00 | 0.00 | - | 4 | 97 | 0.00% |
| GOOG230616P03050000 | 2022-06-27 10:24AM EDT | 3,050.00 | 732.71 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| GOOG230616P03100000 | 2022-06-24 11:37AM EDT | 3,100.00 | 792.03 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| GOOG230616P03150000 | 2022-06-08 2:18PM EDT | 3,150.00 | 839.24 | 777.50 | 790.80 | 0.00 | - | 2 | 20 | 0.00% |
| GOOG230616P03200000 | 2022-04-26 11:36AM EDT | 3,200.00 | 870.45 | 1,035.50 | 1,054.00 | 0.00 | - | 2 | 24 | 0.00% |
| GOOG230616P03250000 | 2022-03-31 2:22PM EDT | 3,250.00 | 576.50 | 966.50 | 985.50 | 0.00 | - | 10 | 89 | 0.00% |
| GOOG230616P03300000 | 2022-04-18 2:02PM EDT | 3,300.00 | 794.58 | 1,054.50 | 1,073.50 | 0.00 | - | 2 | 32 | 0.00% |
| GOOG230616P03350000 | 2022-07-14 12:20PM EDT | 3,350.00 | 1,129.92 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOG230616P03400000 | 2022-05-23 3:45PM EDT | 3,400.00 | 1,179.10 | 1,154.50 | 1,174.00 | 0.00 | - | 2 | 41 | 0.00% |
| GOOG230616P03450000 | 2022-03-31 3:53PM EDT | 3,450.00 | 728.39 | 1,152.00 | 1,171.00 | 0.00 | - | - | 20 | 0.00% |
| GOOG230616P03500000 | 2022-06-13 9:30AM EDT | 3,500.00 | 1,344.55 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.00% |
| GOOG230616P03550000 | 2022-05-25 10:47AM EDT | 3,550.00 | 1,431.39 | 1,204.60 | 1,217.20 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG230616P03600000 | 2022-04-01 2:35PM EDT | 3,600.00 | 846.61 | 1,296.00 | 1,315.00 | 0.00 | - | 2 | 27 | 0.00% |
| GOOG230616P03700000 | 2022-06-15 1:22PM EDT | 3,700.00 | 1,508.09 | 1,436.50 | 1,455.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG230616P03800000 | 2022-05-17 3:51PM EDT | 3,800.00 | 1,469.50 | 1,660.00 | 1,678.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG230616P03900000 | 2022-03-31 3:40PM EDT | 3,900.00 | 1,101.16 | 1,590.50 | 1,610.00 | 0.00 | - | 2 | 21 | 0.00% |
| GOOG230616P04000000 | 2022-05-27 3:53PM EDT | 4,000.00 | 1,756.05 | 1,619.00 | 1,637.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230616P04100000 | 2022-04-05 10:37AM EDT | 4,100.00 | 1,281.50 | 1,762.00 | 1,781.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230616P04200000 | 2022-03-22 2:36PM EDT | 4,200.00 | 1,409.41 | 1,680.00 | 1,699.50 | 0.00 | - | 2 | 24 | 0.00% |
| GOOG230616P04300000 | 2022-04-07 10:44AM EDT | 4,300.00 | 1,584.71 | 1,978.00 | 1,996.50 | 0.00 | - | 2 | 12 | 0.00% |
| GOOG230616P04400000 | 2022-04-12 9:30AM EDT | 4,400.00 | 1,751.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
