Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
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 | 2022-11-22 12:13PM EST | 45.00 | 52.65 | 51.95 | 55.95 | 0.00 | - | - | 1 | 80.57% |
| GOOG230616C00050000 | 2022-10-28 12:24PM EST | 50.00 | 47.65 | 47.70 | 51.80 | 0.00 | - | 52 | 0 | 79.81% |
| GOOG230616C00052000 | 2022-12-06 12:00PM EST | 52.00 | 47.22 | 45.30 | 49.25 | -1.08 | -2.24% | 2 | 0 | 71.24% |
| GOOG230616C00053000 | 2022-09-16 9:03AM EST | 53.00 | 52.04 | 45.90 | 49.50 | 0.00 | - | 2 | 212 | 82.58% |
| GOOG230616C00054000 | 2022-09-07 9:06AM EST | 54.00 | 56.61 | 46.80 | 50.45 | 0.00 | - | - | 1 | 95.42% |
| GOOG230616C00055000 | 2022-07-22 2:37PM EST | 55.00 | 56.00 | 63.00 | 68.00 | 0.00 | - | 2 | 39 | 209.03% |
| GOOG230616C00056000 | 2022-09-16 12:02PM EST | 56.00 | 49.30 | 43.20 | 46.50 | 0.00 | - | 1 | 4 | 77.93% |
| GOOG230616C00057000 | 2022-09-15 9:53AM EST | 57.00 | 50.48 | 42.30 | 46.00 | 0.00 | - | 2 | 102 | 78.32% |
| GOOG230616C00058000 | 2022-11-16 2:55PM EST | 58.00 | 43.49 | 39.70 | 43.55 | 0.00 | - | - | 2 | 64.26% |
| GOOG230616C00059000 | 2022-09-12 9:25AM EST | 59.00 | 56.30 | 41.30 | 44.45 | 0.00 | - | - | 1 | 79.68% |
| GOOG230616C00060000 | 2022-11-17 1:09PM EST | 60.00 | 40.95 | 37.90 | 41.70 | 0.00 | - | 1 | 67 | 62.44% |
| GOOG230616C00061000 | 2022-08-14 11:04PM EST | 61.00 | 59.41 | 47.50 | 57.50 | 0.00 | - | - | - | 144.20% |
| GOOG230616C00062000 | 2022-11-16 12:56PM EST | 62.00 | 40.38 | 36.70 | 38.65 | 0.00 | - | 2 | 22 | 58.20% |
| GOOG230616C00063000 | 2022-11-11 12:43PM EST | 63.00 | 36.51 | 36.75 | 37.35 | 0.00 | - | 2 | 80 | 59.52% |
| GOOG230616C00064000 | 2022-10-13 1:30PM EST | 64.00 | 39.31 | 35.60 | 36.30 | 0.00 | - | 2 | 266 | 57.18% |
| GOOG230616C00065000 | 2022-10-28 1:56PM EST | 65.00 | 35.25 | 35.25 | 36.15 | 0.00 | - | 3 | 60 | 60.89% |
| GOOG230616C00066000 | 2022-12-06 10:47AM EST | 66.00 | 35.01 | 34.15 | 34.60 | +2.07 | +6.28% | 1 | 87 | 57.06% |
| GOOG230616C00067000 | 2022-10-31 9:03AM EST | 67.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| GOOG230616C00068000 | 2022-11-11 11:21AM EST | 68.00 | 32.27 | 32.25 | 32.75 | 0.00 | - | 2 | 307 | 54.74% |
| GOOG230616C00069000 | 2022-10-31 12:32PM EST | 69.00 | 30.60 | 31.65 | 33.00 | 0.00 | - | 6 | 36 | 58.28% |
| GOOG230616C00070000 | 2022-11-15 2:37PM EST | 70.00 | 32.02 | 29.65 | 31.20 | 0.00 | - | 97 | 417 | 51.16% |
| GOOG230616C00071000 | 2022-11-21 9:52AM EST | 71.00 | 31.40 | 29.70 | 30.30 | 0.00 | - | 2 | 121 | 53.13% |
| GOOG230616C00072000 | 2022-11-22 1:42PM EST | 72.00 | 29.10 | 28.45 | 29.30 | 0.00 | - | 2 | 58 | 50.83% |
| GOOG230616C00072500 | 2022-12-06 9:43AM EST | 72.50 | 31.04 | 28.55 | 29.25 | +2.99 | +10.66% | 2 | 113 | 53.05% |
| GOOG230616C00073000 | 2022-11-01 12:14PM EST | 73.00 | 24.55 | 31.70 | 32.20 | 0.00 | - | 4 | 168 | 70.72% |
| GOOG230616C00074000 | 2022-11-11 11:03AM EST | 74.00 | 27.75 | 27.25 | 27.80 | 0.00 | - | 2 | 20 | 51.37% |
| GOOG230616C00075000 | 2022-12-01 1:36PM EST | 75.00 | 30.41 | 26.60 | 26.80 | 0.00 | - | 5 | 141 | 50.72% |
| GOOG230616C00076000 | 2022-10-31 11:35AM EST | 76.00 | 24.85 | 26.20 | 26.70 | 0.00 | - | 45 | 63 | 52.97% |
| GOOG230616C00077000 | 2022-11-14 10:10AM EST | 77.00 | 24.42 | 25.00 | 25.30 | 0.00 | - | 1 | 22 | 50.59% |
| GOOG230616C00077500 | 2022-11-11 11:35AM EST | 77.50 | 24.05 | 24.35 | 25.10 | 0.00 | - | 2 | 31 | 51.26% |
| GOOG230616C00078000 | 2022-11-21 2:48PM EST | 78.00 | 23.35 | 24.20 | 24.60 | 0.00 | - | 2 | 26 | 50.44% |
| GOOG230616C00079000 | 2022-12-05 9:41AM EST | 79.00 | 26.78 | 23.35 | 23.60 | 0.00 | - | 2 | 185 | 48.82% |
| GOOG230616C00080000 | 2022-12-05 10:02AM EST | 80.00 | 25.30 | 22.60 | 23.05 | 0.00 | - | 22 | 255 | 49.29% |
| GOOG230616C00081000 | 2022-11-04 11:48AM EST | 81.00 | 13.45 | 24.50 | 24.90 | 0.00 | - | 122 | 205 | 59.42% |
| GOOG230616C00082000 | 2022-12-02 12:29PM EST | 82.00 | 23.59 | 21.10 | 21.60 | 0.00 | - | 1 | 127 | 48.46% |
| GOOG230616C00082500 | 2022-11-30 3:36PM EST | 82.50 | 23.51 | 20.70 | 21.10 | 0.00 | - | 1 | 176 | 47.63% |
| GOOG230616C00083000 | 2022-11-29 9:30AM EST | 83.00 | 19.30 | 20.30 | 20.55 | 0.00 | - | 1 | 668 | 46.57% |
| GOOG230616C00084000 | 2022-11-16 2:14PM EST | 84.00 | 21.73 | 19.60 | 19.85 | 0.00 | - | 1 | 95 | 46.20% |
| GOOG230616C00085000 | 2022-12-05 10:03AM EST | 85.00 | 21.50 | 18.90 | 19.15 | 0.00 | - | 3 | 108 | 45.78% |
| GOOG230616C00086000 | 2022-12-02 12:18PM EST | 86.00 | 20.85 | 18.20 | 18.50 | 0.00 | - | 1 | 187 | 45.53% |
| GOOG230616C00087000 | 2022-12-06 11:14AM EST | 87.00 | 17.75 | 17.50 | 17.70 | -3.30 | -15.68% | 12 | 215 | 44.62% |
| GOOG230616C00087500 | 2022-11-30 10:26AM EST | 87.50 | 16.35 | 17.15 | 17.35 | 0.00 | - | 6 | 136 | 44.36% |
| GOOG230616C00088000 | 2022-12-01 3:43PM EST | 88.00 | 17.20 | 16.80 | 17.00 | -3.10 | -15.27% | 5 | 174 | 44.09% |
| GOOG230616C00089000 | 2022-12-01 9:38AM EST | 89.00 | 19.43 | 16.15 | 16.45 | 0.00 | - | 2 | 53 | 44.11% |
| GOOG230616C00090000 | 2022-12-06 3:18PM EST | 90.00 | 15.40 | 15.40 | 15.75 | -2.65 | -14.68% | 6 | 1,498 | 43.49% |
| GOOG230616C00091000 | 2022-12-06 11:31AM EST | 91.00 | 15.24 | 14.80 | 15.10 | -1.96 | -11.40% | 1 | 435 | 43.04% |
| GOOG230616C00092000 | 2022-12-01 1:51PM EST | 92.00 | 17.40 | 14.20 | 14.80 | 0.00 | - | 1 | 1,010 | 43.85% |
| GOOG230616C00092500 | 2022-12-06 10:55AM EST | 92.50 | 14.45 | 13.90 | 14.10 | -1.30 | -8.25% | 36 | 648 | 42.18% |
| GOOG230616C00093000 | 2022-12-06 2:14PM EST | 93.00 | 13.90 | 13.60 | 13.80 | -2.85 | -17.01% | 29 | 604 | 41.99% |
| GOOG230616C00094000 | 2022-12-05 3:05PM EST | 94.00 | 14.65 | 13.00 | 13.25 | 0.00 | - | 1 | 406 | 41.77% |
| GOOG230616C00095000 | 2022-12-05 12:46PM EST | 95.00 | 14.60 | 12.45 | 12.65 | 0.00 | - | 69 | 2,546 | 41.33% |
| GOOG230616C00096000 | 2022-12-05 11:38AM EST | 96.00 | 13.95 | 11.85 | 12.05 | 0.00 | - | 11 | 344 | 40.85% |
| GOOG230616C00097000 | 2022-12-06 3:42PM EST | 97.00 | 11.35 | 11.35 | 11.50 | -1.75 | -13.36% | 8 | 774 | 40.49% |
| GOOG230616C00097500 | 2022-12-06 3:46PM EST | 97.50 | 11.15 | 11.05 | 11.25 | -1.50 | -11.86% | 13 | 502 | 40.39% |
| GOOG230616C00098000 | 2022-12-06 3:44PM EST | 98.00 | 10.90 | 10.80 | 10.95 | -1.35 | -11.02% | 9 | 335 | 40.09% |
| GOOG230616C00099000 | 2022-12-06 3:49PM EST | 99.00 | 10.40 | 10.25 | 10.50 | -1.25 | -10.73% | 364 | 343 | 40.01% |
| GOOG230616C00100000 | 2022-12-06 3:44PM EST | 100.00 | 9.90 | 9.80 | 9.95 | -1.35 | -12.00% | 77 | 3,749 | 39.52% |
| GOOG230616C00102500 | 2022-12-06 3:28PM EST | 102.50 | 8.65 | 8.60 | 8.75 | -1.23 | -12.45% | 42 | 1,839 | 38.71% |
| GOOG230616C00105000 | 2022-12-06 3:50PM EST | 105.00 | 7.60 | 7.55 | 7.65 | -1.05 | -12.14% | 284 | 2,923 | 37.96% |
| GOOG230616C00107500 | 2022-12-06 3:50PM EST | 107.50 | 6.60 | 6.55 | 6.65 | -1.02 | -13.39% | 47 | 926 | 37.27% |
| GOOG230616C00110000 | 2022-12-06 3:59PM EST | 110.00 | 5.75 | 5.70 | 5.80 | -1.25 | -17.86% | 757 | 2,891 | 36.83% |
| GOOG230616C00112500 | 2022-12-06 3:48PM EST | 112.50 | 4.95 | 4.85 | 5.00 | -0.79 | -13.76% | 39 | 1,232 | 36.27% |
| GOOG230616C00115000 | 2022-12-06 3:49PM EST | 115.00 | 4.25 | 4.20 | 4.30 | -0.80 | -15.84% | 11 | 4,267 | 35.82% |
| GOOG230616C00117500 | 2022-12-06 10:01AM EST | 117.50 | 4.00 | 3.55 | 3.75 | -0.25 | -5.88% | 38 | 2,469 | 35.68% |
| GOOG230616C00120000 | 2022-12-06 3:27PM EST | 120.00 | 3.00 | 3.05 | 3.15 | -0.60 | -16.67% | 44 | 6,516 | 35.06% |
| GOOG230616C00122500 | 2022-12-06 3:13PM EST | 122.50 | 2.60 | 2.60 | 2.74 | -0.83 | -24.20% | 1 | 2,393 | 35.02% |
| GOOG230616C00125000 | 2022-12-06 3:48PM EST | 125.00 | 2.28 | 2.15 | 2.28 | -0.42 | -15.56% | 132 | 3,870 | 34.47% |
| GOOG230616C00127500 | 2022-12-06 11:58AM EST | 127.50 | 1.99 | 1.89 | 1.95 | -0.31 | -13.48% | 2 | 2,586 | 34.33% |
| GOOG230616C00130000 | 2022-12-06 3:29PM EST | 130.00 | 1.60 | 1.61 | 1.67 | -0.41 | -20.40% | 8 | 2,854 | 34.24% |
| GOOG230616C00132500 | 2022-12-05 2:28PM EST | 132.50 | 1.71 | 1.35 | 1.44 | 0.00 | - | 5 | 994 | 34.24% |
| GOOG230616C00135000 | 2022-12-05 10:56AM EST | 135.00 | 1.63 | 1.19 | 1.23 | 0.00 | - | 27 | 3,124 | 34.17% |
| GOOG230616C00137500 | 2022-12-06 10:07AM EST | 137.50 | 1.12 | 1.02 | 1.07 | -0.10 | -8.20% | 9 | 1,837 | 34.27% |
| GOOG230616C00140000 | 2022-12-06 3:18PM EST | 140.00 | 0.90 | 0.88 | 0.92 | -0.16 | -15.09% | 9 | 3,829 | 34.28% |
| GOOG230616C00142500 | 2022-11-30 2:02PM EST | 142.50 | 0.89 | 0.77 | 0.81 | 0.00 | - | 22 | 2,368 | 34.47% |
| GOOG230616C00145000 | 2022-12-06 2:51PM EST | 145.00 | 0.70 | 0.67 | 0.71 | -0.16 | -18.60% | 3 | 4,868 | 34.64% |
| GOOG230616C00147500 | 2022-12-06 11:42AM EST | 147.50 | 0.63 | 0.59 | 0.63 | -0.13 | -17.11% | 2 | 2,672 | 34.86% |
| GOOG230616C00150000 | 2022-12-06 1:30PM EST | 150.00 | 0.55 | 0.52 | 0.55 | -0.10 | -15.38% | 3 | 10,668 | 34.99% |
| GOOG230616C00152500 | 2022-12-05 9:56AM EST | 152.50 | 0.59 | 0.46 | 0.50 | 0.00 | - | 2 | 1,709 | 35.35% |
| GOOG230616C00155000 | 2022-12-01 1:18PM EST | 155.00 | 0.53 | 0.41 | 0.45 | 0.00 | - | 71 | 1,377 | 35.65% |
| GOOG230616C00157500 | 2022-11-30 2:36PM EST | 157.50 | 0.43 | 0.37 | 0.40 | 0.00 | - | 2 | 1,622 | 35.84% |
| GOOG230616C00160000 | 2022-12-06 3:38PM EST | 160.00 | 0.35 | 0.27 | 0.35 | -0.07 | -16.67% | 1 | 1,344 | 35.94% |
| GOOG230616C00162500 | 2022-11-17 3:02PM EST | 162.50 | 0.45 | 0.30 | 0.34 | 0.00 | - | 93 | 752 | 36.65% |
| GOOG230616C00165000 | 2022-12-06 9:51AM EST | 165.00 | 0.33 | 0.28 | 0.31 | -0.02 | -5.71% | 43 | 2,484 | 36.96% |
| GOOG230616C00167500 | 2022-12-01 9:32AM EST | 167.50 | 0.32 | 0.21 | 0.29 | 0.00 | - | 2 | 653 | 37.40% |
| GOOG230616C00170000 | 2022-12-05 12:34PM EST | 170.00 | 0.28 | 0.23 | 0.27 | 0.00 | - | 2 | 1,758 | 37.79% |
| GOOG230616C00172500 | 2022-12-05 11:44AM EST | 172.50 | 0.28 | 0.22 | 0.25 | 0.00 | - | 2 | 820 | 38.14% |
| GOOG230616C00175000 | 2022-11-23 2:57PM EST | 175.00 | 0.22 | 0.20 | 0.23 | -0.03 | -12.00% | 10 | 13,601 | 38.43% |
| GOOG230616C00177500 | 2022-12-02 12:49PM EST | 177.50 | 0.24 | 0.18 | 0.22 | 0.00 | - | 1 | 383 | 38.92% |
| GOOG230616C00180000 | 2022-12-02 10:17AM EST | 180.00 | 0.21 | 0.17 | 0.21 | 0.00 | - | 2 | 819 | 39.40% |
| GOOG230616C00185000 | 2022-11-15 10:19AM EST | 185.00 | 0.23 | 0.15 | 0.18 | 0.00 | - | 176 | 659 | 39.94% |
| GOOG230616C00190000 | 2022-12-05 11:57AM EST | 190.00 | 0.17 | 0.13 | 0.16 | 0.00 | - | 3 | 1,522 | 40.67% |
| GOOG230616C00195000 | 2022-12-01 9:51AM EST | 195.00 | 0.18 | 0.12 | 0.15 | 0.00 | - | 9 | 3,143 | 41.60% |
| GOOG230616C00200000 | 2022-12-05 12:12PM EST | 200.00 | 0.14 | 0.10 | 0.13 | 0.00 | - | 6 | 1,587 | 42.09% |
| GOOG230616C00205000 | 2022-12-05 11:39AM EST | 205.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | 2 | 1,088 | 42.87% |
| GOOG230616C00210000 | 2022-11-23 11:03AM EST | 210.00 | 0.13 | 0.08 | 0.11 | 0.00 | - | 53 | 793 | 43.56% |
| GOOG230616C00215000 | 2022-11-16 2:18PM EST | 215.00 | 0.14 | 0.06 | 0.13 | 0.00 | - | 20 | 1,351 | 45.61% |
| GOOG230616C00220000 | 2022-12-05 10:03AM EST | 220.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 1 | 2,878 | 45.31% |
| GOOG230616C00225000 | 2022-11-30 2:05PM EST | 225.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 20 | 8,347 | 45.12% |
| GOOG230616C01040000 | 2022-07-13 1:06PM EST | 1,040.00 | 1,252.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG230616C01060000 | 2022-07-13 2:04PM EST | 1,060.00 | 1,245.90 | 0.00 | 0.00 | 0.00 | - | 24 | 2 | 50.00% |
| GOOG230616C01100000 | 2022-07-08 11:41AM EST | 1,100.00 | 1,321.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG230616C01140000 | 2022-05-19 11:35AM EST | 1,140.00 | 1,159.00 | 1,071.00 | 1,089.00 | 0.00 | - | 4 | 3 | 0.00% |
| GOOG230616C01200000 | 2022-06-13 11:38AM EST | 1,200.00 | 1,047.28 | 1,110.10 | 1,126.60 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01220000 | 2022-05-15 11:07PM EST | 1,220.00 | 1,188.16 | 1,066.50 | 1,084.50 | 0.00 | - | - | - | 0.00% |
| GOOG230616C01240000 | 2022-05-19 11:34AM EST | 1,240.00 | 1,075.75 | 981.50 | 999.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01260000 | 2022-07-13 2:04PM EST | 1,260.00 | 1,064.25 | 0.00 | 0.00 | 0.00 | - | 30 | 4 | 50.00% |
| GOOG230616C01280000 | 2022-04-21 2:51PM EST | 1,280.00 | 1,279.50 | 969.00 | 988.50 | 0.00 | - | 2 | 13 | 0.00% |
| GOOG230616C01300000 | 2022-07-14 8:45AM EST | 1,300.00 | 982.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOG230616C01320000 | 2022-04-19 1:57PM EST | 1,320.00 | 1,337.12 | 961.00 | 980.00 | 0.00 | - | 8 | 6 | 0.00% |
| GOOG230616C01340000 | 2022-04-19 2:13PM EST | 1,340.00 | 1,326.30 | 943.50 | 962.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01360000 | 2022-06-15 1:57PM EST | 1,360.00 | 928.40 | 965.00 | 983.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG230616C01380000 | 2022-03-08 9:30AM EST | 1,380.00 | 1,223.10 | 1,401.10 | 1,414.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01400000 | 2022-05-11 9:09AM EST | 1,400.00 | 987.90 | 910.00 | 928.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG230616C01420000 | 2022-06-13 11:38AM EST | 1,420.00 | 858.92 | 913.00 | 924.90 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG230616C01440000 | 2022-07-14 9:04AM EST | 1,440.00 | 848.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG230616C01450000 | 2022-06-09 2:15PM EST | 1,450.00 | 955.13 | 1,028.00 | 1,046.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG230616C01460000 | 2021-11-10 6:51AM EST | 1,460.00 | 1,410.00 | 1,546.50 | 1,565.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01480000 | 2022-01-18 3:54PM EST | 1,480.00 | 1,299.50 | 1,229.50 | 1,247.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01500000 | 2022-04-26 12:05PM EST | 1,500.00 | 1,001.49 | 764.00 | 782.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG230616C01520000 | 2022-02-14 11:42AM EST | 1,520.00 | 1,272.14 | 1,183.10 | 1,198.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG230616C01540000 | 2022-07-11 8:35AM EST | 1,540.00 | 916.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG230616C01550000 | 2021-11-10 6:51AM EST | 1,550.00 | 1,329.30 | 1,463.50 | 1,482.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01560000 | 2021-11-10 6:51AM EST | 1,560.00 | 1,320.50 | 1,454.50 | 1,473.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01580000 | 2022-02-22 1:57PM EST | 1,580.00 | 1,069.30 | 1,314.50 | 1,327.70 | 0.00 | - | 2 | 6 | 0.00% |
| GOOG230616C01600000 | 2022-05-23 9:05AM EST | 1,600.00 | 721.80 | 769.40 | 785.60 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG230616C01620000 | 2022-04-22 9:43AM EST | 1,620.00 | 943.19 | 687.50 | 706.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG230616C01640000 | 2022-04-19 1:57PM EST | 1,640.00 | 1,051.88 | 697.50 | 716.00 | 0.00 | - | - | 4 | 0.00% |
| GOOG230616C01650000 | 2022-07-07 1:31PM EST | 1,650.00 | 856.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOG230616C01660000 | 2022-04-25 8:59AM EST | 1,660.00 | 873.00 | 601.00 | 619.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG230616C01680000 | 2021-11-10 6:51AM EST | 1,680.00 | 1,218.20 | 1,346.00 | 1,365.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616C01700000 | 2022-06-16 9:08AM EST | 1,700.00 | 624.03 | 682.50 | 700.60 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG230616C01720000 | 2022-03-02 11:02AM EST | 1,720.00 | 1,063.66 | 1,178.00 | 1,196.50 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG230616C01740000 | 2021-11-10 6:51AM EST | 1,740.00 | 1,163.59 | 1,293.00 | 1,312.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOG230616C01750000 | 2022-06-16 9:08AM EST | 1,750.00 | 588.03 | 642.50 | 660.80 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG230616C01760000 | 2022-06-01 9:08AM EST | 1,760.00 | 704.00 | 559.40 | 573.50 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG230616C01780000 | 2022-06-10 11:01AM EST | 1,780.00 | 617.36 | 753.50 | 770.80 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG230616C01800000 | 2022-07-01 8:42AM EST | 1,800.00 | 547.90 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 50.00% |
| GOOG230616C01820000 | 2022-06-21 12:18PM EST | 1,820.00 | 599.60 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| GOOG230616C01840000 | 2022-06-21 12:12PM EST | 1,840.00 | 584.90 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| GOOG230616C01850000 | 2022-06-21 11:52AM EST | 1,850.00 | 578.60 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| GOOG230616C01860000 | 2022-06-21 11:53AM EST | 1,860.00 | 572.25 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| GOOG230616C01880000 | 2022-06-21 12:22PM EST | 1,880.00 | 557.82 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| GOOG230616C01900000 | 2022-07-01 8:42AM EST | 1,900.00 | 480.30 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 50.00% |
| GOOG230616C01920000 | 2022-06-06 12:45PM EST | 1,920.00 | 615.69 | 565.00 | 581.00 | 0.00 | - | 12 | 10 | 0.00% |
| GOOG230616C01940000 | 2022-06-07 1:09PM EST | 1,940.00 | 593.19 | 617.80 | 630.20 | 0.00 | - | 4 | 27 | 0.00% |
| GOOG230616C01950000 | 2022-06-07 9:21AM EST | 1,950.00 | 569.37 | 599.10 | 612.30 | 0.00 | - | 2 | 25 | 0.00% |
| GOOG230616C01960000 | 2022-06-06 1:24PM EST | 1,960.00 | 583.60 | 536.70 | 555.00 | 0.00 | - | 4 | 3 | 0.00% |
| GOOG230616C01980000 | 2022-06-06 9:41AM EST | 1,980.00 | 595.26 | 524.80 | 540.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOG230616C02000000 | 2022-07-13 1:46PM EST | 2,000.00 | 483.01 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 50.00% |
| GOOG230616C02050000 | 2022-06-01 12:48PM EST | 2,050.00 | 486.90 | 388.10 | 403.00 | 0.00 | - | 15 | 67 | 0.00% |
| GOOG230616C02100000 | 2022-06-15 2:37PM EST | 2,100.00 | 410.00 | 404.00 | 422.00 | 0.00 | - | 3 | 37 | 0.00% |
| GOOG230616C02150000 | 2022-07-07 9:42AM EST | 2,150.00 | 460.00 | 0.00 | 0.00 | 0.00 | - | 13 | 36 | 50.00% |
| GOOG230616C02200000 | 2022-07-15 2:07PM EST | 2,200.00 | 352.00 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| GOOG230616C02250000 | 2022-07-07 2:35PM EST | 2,250.00 | 427.20 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| GOOG230616C02300000 | 2022-07-13 1:46PM EST | 2,300.00 | 312.05 | 0.00 | 0.00 | 0.00 | - | 9 | 91 | 50.00% |
| GOOG230616C02350000 | 2022-07-08 10:42AM EST | 2,350.00 | 376.00 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 50.00% |
| GOOG230616C02400000 | 2022-07-13 1:01PM EST | 2,400.00 | 261.70 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| GOOG230616C02450000 | 2022-07-14 11:44AM EST | 2,450.00 | 225.84 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| GOOG230616C02500000 | 2022-07-14 2:32PM EST | 2,500.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 50.00% |
| GOOG230616C02550000 | 2022-07-13 1:49PM EST | 2,550.00 | 201.40 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| GOOG230616C02600000 | 2022-07-14 2:52PM EST | 2,600.00 | 174.74 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| GOOG230616C02650000 | 2022-07-08 11:25AM EST | 2,650.00 | 229.95 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| GOOG230616C02700000 | 2022-07-14 11:42AM EST | 2,700.00 | 144.68 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| GOOG230616C02750000 | 2022-07-15 8:47AM EST | 2,750.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| GOOG230616C02800000 | 2022-07-15 2:33PM EST | 2,800.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 50.00% |
| GOOG230616C02850000 | 2022-06-21 1:57PM EST | 2,850.00 | 118.50 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 50.00% |
| GOOG230616C02900000 | 2022-07-14 9:04AM EST | 2,900.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 5 | 245 | 50.00% |
| GOOG230616C02950000 | 2022-07-07 12:00PM EST | 2,950.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 50.00% |
| GOOG230616C03000000 | 2022-07-15 1:39PM EST | 3,000.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 2 | 641 | 50.00% |
| GOOG230616C03050000 | 2022-07-13 8:41AM EST | 3,050.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| GOOG230616C03100000 | 2022-07-08 10:13AM EST | 3,100.00 | 106.91 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| GOOG230616C03150000 | 2022-07-01 12:15PM EST | 3,150.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| GOOG230616C03200000 | 2022-07-14 11:42AM EST | 3,200.00 | 54.73 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| GOOG230616C03250000 | 2022-06-08 9:40AM EST | 3,250.00 | 76.55 | 80.00 | 88.00 | 0.00 | - | 1 | 36 | 596.89% |
| GOOG230616C03300000 | 2022-07-12 11:55AM EST | 3,300.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| GOOG230616C03350000 | 2022-05-26 1:28PM EST | 3,350.00 | 37.60 | 59.00 | 68.00 | 0.00 | - | 1 | 18 | 474.40% |
| GOOG230616C03400000 | 2022-07-13 9:23AM EST | 3,400.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| GOOG230616C03450000 | 2022-05-25 1:51PM EST | 3,450.00 | 29.30 | 48.10 | 57.50 | 0.00 | - | 4 | 25 | 431.21% |
| GOOG230616C03500000 | 2022-07-05 11:40AM EST | 3,500.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 4 | 579 | 50.00% |
| GOOG230616C03550000 | 2022-05-03 2:54PM EST | 3,550.00 | 49.85 | 40.00 | 49.00 | 0.00 | - | 2 | 11 | 401.43% |
| GOOG230616C03600000 | 2022-06-17 9:31AM EST | 3,600.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| GOOG230616C03700000 | 2022-07-07 11:35AM EST | 3,700.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| GOOG230616C03800000 | 2022-07-08 9:39AM EST | 3,800.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| GOOG230616C03900000 | 2022-06-29 12:14PM EST | 3,900.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| GOOG230616C04000000 | 2022-07-15 8:42AM EST | 4,000.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| GOOG230616C04100000 | 2022-07-15 1:24PM EST | 4,100.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| GOOG230616C04200000 | 2022-06-21 11:47AM EST | 4,200.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| GOOG230616C04300000 | 2022-07-06 9:39AM EST | 4,300.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| GOOG230616C04400000 | 2022-06-21 11:55AM EST | 4,400.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 50.00% |
| GOOG230616C04500000 | 2022-07-13 12:48PM EST | 4,500.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 399 | 50.00% |
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 | 2022-11-29 10:35AM EST | 45.00 | 0.27 | 0.22 | 0.25 | 0.00 | - | 2 | 124 | 54.00% |
| GOOG230616P00050000 | 2022-12-05 2:29PM EST | 50.00 | 0.30 | 0.34 | 0.37 | 0.00 | - | 2 | 580 | 50.78% |
| GOOG230616P00052000 | 2022-11-30 3:08PM EST | 52.00 | 0.37 | 0.40 | 0.44 | 0.00 | - | 1 | 5,565 | 50.10% |
| GOOG230616P00053000 | 2022-11-30 3:08PM EST | 53.00 | 0.41 | 0.44 | 0.47 | 0.00 | - | 1 | 2,260 | 49.41% |
| GOOG230616P00054000 | 2022-12-06 3:34PM EST | 54.00 | 0.50 | 0.48 | 0.51 | -0.21 | -29.58% | 1 | 2,053 | 48.88% |
| GOOG230616P00055000 | 2022-12-05 9:35AM EST | 55.00 | 0.43 | 0.52 | 0.55 | 0.00 | - | 1 | 1,007 | 48.29% |
| GOOG230616P00056000 | 2022-11-10 9:43AM EST | 56.00 | 0.91 | 0.56 | 0.60 | 0.00 | - | 92 | 788 | 47.85% |
| GOOG230616P00057000 | 2022-11-10 9:43AM EST | 57.00 | 0.97 | 0.61 | 0.65 | 0.00 | - | 36 | 471 | 47.36% |
| GOOG230616P00058000 | 2022-11-16 2:36PM EST | 58.00 | 0.72 | 0.66 | 0.70 | 0.00 | - | 4 | 207 | 46.83% |
| GOOG230616P00059000 | 2022-11-14 10:23AM EST | 59.00 | 0.93 | 0.72 | 0.75 | 0.00 | - | 2 | 299 | 46.24% |
| GOOG230616P00060000 | 2022-12-02 11:35AM EST | 60.00 | 0.69 | 0.78 | 0.81 | 0.00 | - | 4 | 608 | 45.75% |
| GOOG230616P00061000 | 2022-11-18 12:18PM EST | 61.00 | 0.97 | 0.84 | 0.88 | 0.00 | - | 1 | 131 | 45.34% |
| GOOG230616P00062000 | 2022-11-03 10:56AM EST | 62.00 | 2.13 | 0.72 | 0.75 | 0.00 | - | 7 | 151 | 42.41% |
| GOOG230616P00063000 | 2022-12-01 2:41PM EST | 63.00 | 0.81 | 0.98 | 1.02 | 0.00 | - | 2 | 270 | 44.39% |
| GOOG230616P00064000 | 2022-11-15 11:09AM EST | 64.00 | 1.15 | 1.06 | 1.10 | 0.00 | - | 300 | 2,645 | 43.95% |
| GOOG230616P00065000 | 2022-12-05 11:21AM EST | 65.00 | 0.92 | 1.14 | 1.18 | 0.00 | - | 4 | 4,207 | 43.46% |
| GOOG230616P00066000 | 2022-12-06 10:55AM EST | 66.00 | 1.20 | 1.23 | 1.27 | -0.04 | -3.23% | 2 | 565 | 43.03% |
| GOOG230616P00067000 | 2022-11-29 1:28PM EST | 67.00 | 1.53 | 1.33 | 1.36 | 0.00 | - | 2 | 992 | 42.55% |
| GOOG230616P00068000 | 2022-12-01 3:17PM EST | 68.00 | 1.15 | 1.43 | 1.47 | 0.00 | - | 2 | 365 | 42.20% |
| GOOG230616P00069000 | 2022-12-06 1:57PM EST | 69.00 | 1.54 | 1.47 | 1.58 | -0.02 | -1.28% | 1 | 649 | 41.80% |
| GOOG230616P00070000 | 2022-12-06 10:55AM EST | 70.00 | 1.60 | 1.65 | 1.69 | +0.19 | +13.48% | 1 | 554 | 41.35% |
| GOOG230616P00071000 | 2022-11-30 3:33PM EST | 71.00 | 1.50 | 1.77 | 1.81 | 0.00 | - | 1 | 515 | 40.92% |
| GOOG230616P00072000 | 2022-11-25 11:49AM EST | 72.00 | 1.88 | 1.83 | 1.94 | 0.00 | - | 10 | 553 | 40.53% |
| GOOG230616P00072500 | 2022-11-29 10:11AM EST | 72.50 | 2.15 | 1.91 | 2.01 | 0.00 | - | 2 | 1,440 | 40.34% |
| GOOG230616P00073000 | 2022-11-16 10:24AM EST | 73.00 | 2.19 | 1.96 | 2.08 | 0.00 | - | 43 | 681 | 40.15% |
| GOOG230616P00074000 | 2022-12-05 10:29AM EST | 74.00 | 1.81 | 2.11 | 2.22 | 0.00 | - | 2 | 716 | 39.72% |
| GOOG230616P00075000 | 2022-12-06 10:41AM EST | 75.00 | 2.26 | 2.33 | 2.38 | +0.22 | +10.78% | 1 | 1,676 | 39.37% |
| GOOG230616P00076000 | 2022-12-06 11:08AM EST | 76.00 | 2.50 | 2.44 | 2.54 | +0.46 | +22.55% | 13 | 835 | 38.97% |
| GOOG230616P00077000 | 2022-12-06 10:25AM EST | 77.00 | 2.51 | 2.61 | 2.72 | +0.18 | +7.73% | 10 | 1,464 | 38.63% |
| GOOG230616P00077500 | 2022-12-06 10:12AM EST | 77.50 | 2.64 | 2.70 | 2.81 | +0.35 | +15.28% | 19 | 590 | 38.44% |
| GOOG230616P00078000 | 2022-12-02 11:10AM EST | 78.00 | 2.50 | 2.82 | 2.90 | 0.00 | - | 3 | 334 | 38.25% |
| GOOG230616P00079000 | 2022-12-05 3:42PM EST | 79.00 | 2.72 | 3.00 | 3.10 | 0.00 | - | 42 | 1,507 | 37.92% |
| GOOG230616P00080000 | 2022-12-06 9:51AM EST | 80.00 | 2.91 | 3.20 | 3.30 | +0.20 | +7.38% | 3 | 2,398 | 37.53% |
| GOOG230616P00081000 | 2022-12-06 10:19AM EST | 81.00 | 3.30 | 3.45 | 3.55 | +0.43 | +14.98% | 21 | 866 | 37.34% |
| GOOG230616P00082000 | 2022-12-05 10:27AM EST | 82.00 | 3.02 | 3.65 | 3.75 | 0.00 | - | 1 | 896 | 36.85% |
| GOOG230616P00082500 | 2022-12-06 1:39PM EST | 82.50 | 3.80 | 3.75 | 3.90 | +0.40 | +11.76% | 5 | 948 | 36.83% |
| GOOG230616P00083000 | 2022-12-05 11:41AM EST | 83.00 | 3.25 | 3.80 | 4.00 | 0.00 | - | 1 | 599 | 36.56% |
| GOOG230616P00084000 | 2022-12-05 9:53AM EST | 84.00 | 3.45 | 4.05 | 4.25 | 0.00 | - | 2 | 840 | 36.21% |
| GOOG230616P00085000 | 2022-12-06 3:40PM EST | 85.00 | 4.50 | 4.40 | 4.50 | +0.55 | +13.92% | 16 | 1,778 | 35.80% |
| GOOG230616P00086000 | 2022-12-02 12:10PM EST | 86.00 | 4.00 | 4.65 | 4.80 | 0.00 | - | 5 | 913 | 35.56% |
| GOOG230616P00087000 | 2022-12-06 11:18AM EST | 87.00 | 4.95 | 4.95 | 5.10 | +0.95 | +23.75% | 11 | 786 | 35.27% |
| GOOG230616P00087500 | 2022-12-05 9:40AM EST | 87.50 | 4.15 | 5.10 | 5.25 | 0.00 | - | 9 | 447 | 35.10% |
| GOOG230616P00088000 | 2022-12-05 3:36PM EST | 88.00 | 4.65 | 5.25 | 5.40 | 0.00 | - | 1 | 242 | 34.91% |
| GOOG230616P00089000 | 2022-12-01 2:42PM EST | 89.00 | 4.57 | 5.55 | 5.70 | 0.00 | - | 5 | 323 | 34.51% |
| GOOG230616P00090000 | 2022-12-06 3:56PM EST | 90.00 | 6.00 | 5.90 | 6.05 | +1.25 | +26.32% | 1,284 | 2,253 | 34.24% |
| GOOG230616P00091000 | 2022-12-05 2:36PM EST | 91.00 | 5.55 | 6.25 | 6.40 | 0.00 | - | 13 | 795 | 33.92% |
| GOOG230616P00092000 | 2022-12-02 11:39AM EST | 92.00 | 5.75 | 6.60 | 6.75 | 0.00 | - | 10 | 390 | 33.55% |
| GOOG230616P00092500 | 2022-11-30 2:37PM EST | 92.50 | 6.08 | 6.65 | 6.90 | 0.00 | - | 3 | 669 | 33.25% |
| GOOG230616P00093000 | 2022-12-06 11:57AM EST | 93.00 | 6.95 | 6.95 | 7.10 | +0.80 | +13.01% | 1 | 488 | 33.12% |
| GOOG230616P00094000 | 2022-11-30 3:31PM EST | 94.00 | 6.35 | 7.35 | 7.50 | 0.00 | - | 4 | 607 | 32.82% |
| GOOG230616P00095000 | 2022-12-06 3:57PM EST | 95.00 | 7.85 | 7.75 | 7.90 | +0.85 | +12.14% | 33 | 3,277 | 32.46% |
| GOOG230616P00096000 | 2022-11-30 12:35PM EST | 96.00 | 8.70 | 8.20 | 8.35 | 0.00 | - | 2 | 538 | 32.23% |
| GOOG230616P00097000 | 2022-12-06 11:34AM EST | 97.00 | 8.55 | 8.55 | 8.80 | +1.40 | +19.58% | 98 | 2,005 | 31.93% |
| GOOG230616P00097500 | 2022-12-06 11:12AM EST | 97.50 | 8.81 | 8.85 | 9.00 | +1.06 | +13.68% | 69 | 1,650 | 31.68% |
| GOOG230616P00098000 | 2022-12-06 11:39AM EST | 98.00 | 9.11 | 9.10 | 9.25 | +1.16 | +14.59% | 46 | 590 | 31.58% |
| GOOG230616P00099000 | 2022-12-05 10:01AM EST | 99.00 | 8.15 | 9.50 | 9.75 | 0.00 | - | 13 | 838 | 31.34% |
| GOOG230616P00100000 | 2022-12-06 11:34AM EST | 100.00 | 9.97 | 9.95 | 10.20 | +0.87 | +9.56% | 280 | 25,868 | 30.87% |
| GOOG230616P00102500 | 2022-12-06 11:34AM EST | 102.50 | 11.25 | 11.25 | 11.50 | +1.70 | +17.80% | 230 | 2,710 | 30.03% |
| GOOG230616P00105000 | 2022-12-06 11:21AM EST | 105.00 | 12.60 | 12.65 | 12.95 | +1.31 | +11.60% | 35 | 2,259 | 29.33% |
| GOOG230616P00107500 | 2022-12-06 2:40PM EST | 107.50 | 14.44 | 14.10 | 14.55 | +2.24 | +18.36% | 94 | 2,833 | 28.78% |
| GOOG230616P00110000 | 2022-12-05 11:54AM EST | 110.00 | 13.91 | 15.85 | 16.15 | 0.00 | - | 200 | 3,483 | 27.80% |
| GOOG230616P00112500 | 2022-12-05 10:36AM EST | 112.50 | 15.30 | 17.45 | 17.95 | 0.00 | - | 20 | 1,838 | 27.18% |
| GOOG230616P00115000 | 2022-12-01 2:19PM EST | 115.00 | 16.65 | 19.45 | 19.80 | 0.00 | - | 33 | 3,763 | 26.31% |
| GOOG230616P00117500 | 2022-11-22 2:47PM EST | 117.50 | 21.77 | 21.40 | 21.75 | 0.00 | - | 20 | 9,930 | 25.40% |
| GOOG230616P00120000 | 2022-12-06 1:31PM EST | 120.00 | 23.55 | 23.45 | 23.85 | -0.45 | -1.88% | 8 | 36,669 | 24.79% |
| GOOG230616P00122500 | 2022-11-08 10:30AM EST | 122.50 | 32.96 | 25.75 | 26.25 | 0.00 | - | 2 | 1,831 | 25.75% |
| GOOG230616P00125000 | 2022-12-05 11:30AM EST | 125.00 | 24.82 | 27.65 | 28.25 | 0.00 | - | 2 | 2,133 | 23.29% |
| GOOG230616P00127500 | 2022-11-22 11:11AM EST | 127.50 | 31.75 | 30.15 | 31.05 | 0.00 | - | 13 | 16 | 27.27% |
| GOOG230616P00130000 | 2022-12-01 9:32AM EST | 130.00 | 28.60 | 32.45 | 33.25 | 0.00 | - | 7 | 69 | 25.95% |
| GOOG230616P00132500 | 2022-12-01 12:48PM EST | 132.50 | 31.05 | 33.70 | 36.85 | 0.00 | - | 9 | 23 | 35.69% |
| GOOG230616P00135000 | 2022-11-30 1:26PM EST | 135.00 | 38.30 | 35.55 | 39.50 | 0.00 | - | 25 | 23 | 38.07% |
| GOOG230616P00137500 | 2022-11-07 10:16AM EST | 137.50 | 49.00 | 38.05 | 42.00 | 0.00 | - | 24 | 0 | 39.48% |
| GOOG230616P00140000 | 2022-11-23 3:28PM EST | 140.00 | 40.35 | 40.55 | 44.50 | 0.00 | - | 93 | 0 | 40.83% |
| GOOG230616P00142500 | 2022-11-23 11:25AM EST | 142.50 | 44.25 | 43.00 | 47.00 | 0.00 | - | 11 | 0 | 42.16% |
| GOOG230616P00145000 | 2022-12-01 1:33PM EST | 145.00 | 43.80 | 45.50 | 49.50 | 0.00 | - | 3 | 160 | 43.45% |
| GOOG230616P00147500 | 2022-11-23 3:29PM EST | 147.50 | 47.70 | 48.00 | 52.00 | 0.00 | - | 846 | 0 | 44.70% |
| GOOG230616P00150000 | 2022-11-22 1:26PM EST | 150.00 | 53.64 | 50.50 | 54.50 | 0.00 | - | 18 | 1 | 45.92% |
| GOOG230616P00152500 | 2022-11-15 12:21PM EST | 152.50 | 53.00 | 53.00 | 57.00 | 0.00 | - | 8 | 0 | 47.11% |
| GOOG230616P00155000 | 2022-11-15 12:20PM EST | 155.00 | 55.00 | 55.50 | 59.50 | 0.00 | - | 7 | 0 | 48.27% |
| GOOG230616P00157500 | 2022-09-14 2:25PM EST | 157.50 | 50.00 | 58.10 | 61.00 | 0.00 | - | 90 | 0 | 41.07% |
| GOOG230616P00160000 | 2022-10-14 2:22PM EST | 160.00 | 62.53 | 61.00 | 65.40 | 0.00 | - | 4 | 0 | 56.30% |
| GOOG230616P00162500 | 2022-08-14 11:07PM EST | 162.50 | 28.83 | 48.00 | 58.00 | 0.00 | - | - | - | 0.00% |
| GOOG230616P00165000 | 2022-11-08 12:17PM EST | 165.00 | 75.00 | 65.55 | 69.50 | 0.00 | - | 6 | 0 | 52.65% |
| GOOG230616P00167500 | 2022-07-14 11:20AM EST | 167.50 | 56.50 | 42.80 | 47.50 | 0.00 | - | - | 0 | 0.00% |
| GOOG230616P00170000 | 2022-11-17 3:16PM EST | 170.00 | 72.19 | 70.55 | 74.50 | 0.00 | - | 4 | 0 | 54.69% |
| GOOG230616P00172500 | 2022-08-14 11:07PM EST | 172.50 | 36.42 | 57.60 | 67.50 | 0.00 | - | - | - | 0.00% |
| GOOG230616P00175000 | 2022-11-17 3:17PM EST | 175.00 | 77.19 | 75.55 | 79.50 | 0.00 | - | 2 | 0 | 56.65% |
| GOOG230616P00177500 | 2022-08-14 11:07PM EST | 177.50 | 71.57 | 62.60 | 72.50 | 0.00 | - | - | - | 0.00% |
| GOOG230616P00180000 | 2022-11-17 3:18PM EST | 180.00 | 82.19 | 80.55 | 84.50 | 0.00 | - | 2 | 0 | 58.53% |
| GOOG230616P00185000 | 2022-11-17 3:21PM EST | 185.00 | 87.32 | 85.55 | 89.50 | 0.00 | - | 2 | 0 | 60.35% |
| GOOG230616P00190000 | 2022-10-24 10:57AM EST | 190.00 | 87.89 | 89.85 | 93.50 | 0.00 | - | 2 | 0 | 52.61% |
| GOOG230616P00195000 | 2022-08-16 2:54PM EST | 195.00 | 72.41 | 88.50 | 93.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230616P00200000 | 2022-11-11 2:11PM EST | 200.00 | 102.88 | 100.50 | 104.50 | 0.00 | - | 1 | 0 | 65.41% |
| GOOG230616P00205000 | 2022-08-14 11:07PM EST | 205.00 | 64.08 | 90.10 | 100.00 | 0.00 | - | - | - | 0.00% |
| GOOG230616P00210000 | 2022-08-14 11:07PM EST | 210.00 | 70.47 | 95.10 | 105.00 | 0.00 | - | - | - | 0.00% |
| GOOG230616P00215000 | 2022-08-14 11:07PM EST | 215.00 | 79.24 | 100.10 | 110.00 | 0.00 | - | - | - | 0.00% |
| GOOG230616P00220000 | 2022-11-16 12:23PM EST | 220.00 | 120.89 | 120.50 | 124.50 | 0.00 | - | 2 | 0 | 71.40% |
| GOOG230616P00225000 | 2022-08-12 12:56PM EST | 225.00 | 103.23 | 111.00 | 115.50 | 0.00 | - | - | 0 | 0.00% |
| GOOG230616P01140000 | 2022-05-24 11:18AM EST | 1,140.00 | 25.15 | 12.50 | 22.10 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG230616P01160000 | 2022-07-12 1:18PM EST | 1,160.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG230616P01180000 | 2022-07-06 12:18PM EST | 1,180.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230616P01200000 | 2022-06-28 11:11AM EST | 1,200.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG230616P01260000 | 2022-04-27 9:55AM EST | 1,260.00 | 25.40 | 20.50 | 30.50 | 0.00 | - | - | 5 | 0.00% |
| GOOG230616P01280000 | 2022-07-12 1:18PM EST | 1,280.00 | 22.91 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| GOOG230616P01300000 | 2022-07-06 2:52PM EST | 1,300.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GOOG230616P01320000 | 2022-05-09 12:10PM EST | 1,320.00 | 34.09 | 22.10 | 31.00 | 0.00 | - | 1 | 33 | 0.00% |
| GOOG230616P01340000 | 2022-07-14 10:50AM EST | 1,340.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOG230616P01360000 | 2022-04-04 2:33PM EST | 1,360.00 | 15.00 | 19.70 | 33.50 | 0.00 | - | 1 | 25 | 0.00% |
| GOOG230616P01380000 | 2022-04-25 10:15AM EST | 1,380.00 | 35.76 | 45.50 | 55.50 | 0.00 | - | 3 | 8 | 0.00% |
| GOOG230616P01400000 | 2022-06-06 11:05AM EST | 1,400.00 | 34.19 | 31.50 | 40.70 | 0.00 | - | 2 | 19 | 0.00% |
| GOOG230616P01420000 | 2022-04-25 8:57AM EST | 1,420.00 | 42.37 | 51.50 | 61.50 | 0.00 | - | 2 | 14 | 0.00% |
| GOOG230616P01440000 | 2022-04-25 8:57AM EST | 1,440.00 | 45.01 | 55.00 | 64.50 | 0.00 | - | 2 | 23 | 0.00% |
| GOOG230616P01450000 | 2022-07-15 12:50PM EST | 1,450.00 | 41.59 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| GOOG230616P01460000 | 2022-04-28 10:59AM EST | 1,460.00 | 43.00 | 41.50 | 51.50 | 0.00 | - | 1 | 10 | 0.00% |
| GOOG230616P01480000 | 2022-07-12 1:18PM EST | 1,480.00 | 41.59 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| GOOG230616P01500000 | 2022-07-14 9:27AM EST | 1,500.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 12 | 93 | 0.00% |
| GOOG230616P01520000 | 2022-07-15 8:30AM EST | 1,520.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| GOOG230616P01540000 | 2022-05-26 9:15AM EST | 1,540.00 | 73.00 | 40.00 | 49.60 | 0.00 | - | 1 | 15 | 0.00% |
| GOOG230616P01550000 | 2022-07-13 8:32AM EST | 1,550.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| GOOG230616P01560000 | 2022-02-18 11:00AM EST | 1,560.00 | 42.37 | 32.40 | 39.50 | 0.00 | - | 5 | 10 | 0.00% |
| GOOG230616P01580000 | 2022-06-22 2:49PM EST | 1,580.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| GOOG230616P01600000 | 2022-07-07 9:25AM EST | 1,600.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| GOOG230616P01620000 | 2022-07-15 9:05AM EST | 1,620.00 | 66.46 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| GOOG230616P01640000 | 2022-07-12 10:41AM EST | 1,640.00 | 63.43 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| GOOG230616P01650000 | 2022-05-04 9:22AM EST | 1,650.00 | 70.65 | 70.90 | 79.00 | 0.00 | - | 1 | 25 | 0.00% |
| GOOG230616P01680000 | 2022-06-16 9:57AM EST | 1,680.00 | 104.40 | 73.50 | 82.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG230616P01700000 | 2022-07-01 12:15PM EST | 1,700.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOG230616P01720000 | 2022-05-31 8:45AM EST | 1,720.00 | 90.50 | 99.30 | 107.00 | 0.00 | - | 7 | 10 | 0.00% |
| GOOG230616P01740000 | 2022-06-09 2:48PM EST | 1,740.00 | 87.72 | 68.50 | 77.00 | 0.00 | - | 4 | 8 | 0.00% |
| GOOG230616P01750000 | 2022-06-22 9:17AM EST | 1,750.00 | 95.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG230616P01760000 | 2022-04-27 9:21AM EST | 1,760.00 | 103.00 | 94.00 | 104.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230616P01800000 | 2022-07-01 8:30AM EST | 1,800.00 | 137.20 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| GOOG230616P01820000 | 2022-07-01 12:15PM EST | 1,820.00 | 133.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GOOG230616P01840000 | 2022-05-12 9:21AM EST | 1,840.00 | 136.90 | 119.00 | 135.00 | 0.00 | - | 8 | 8 | 0.00% |
| GOOG230616P01850000 | 2022-07-15 10:02AM EST | 1,850.00 | 111.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG230616P01860000 | 2022-07-07 9:25AM EST | 1,860.00 | 106.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG230616P01880000 | 2022-07-14 11:05AM EST | 1,880.00 | 131.54 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| GOOG230616P01900000 | 2022-07-13 2:43PM EST | 1,900.00 | 134.50 | 0.00 | 0.00 | 0.00 | - | 52 | 100 | 0.00% |
| GOOG230616P01920000 | 2022-02-28 10:41AM EST | 1,920.00 | 88.30 | 55.80 | 63.80 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG230616P01950000 | 2022-07-14 1:35PM EST | 1,950.00 | 150.58 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| GOOG230616P01960000 | 2022-06-03 10:55AM EST | 1,960.00 | 149.90 | 165.00 | 177.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG230616P01980000 | 2022-06-03 10:40AM EST | 1,980.00 | 150.00 | 173.70 | 184.50 | 0.00 | - | 1 | 29 | 0.00% |
| GOOG230616P02000000 | 2022-07-15 1:47PM EST | 2,000.00 | 160.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1,103 | 0.00% |
| GOOG230616P02050000 | 2022-07-14 11:46AM EST | 2,050.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| GOOG230616P02100000 | 2022-07-15 12:37PM EST | 2,100.00 | 196.10 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| GOOG230616P02150000 | 2022-07-13 8:59AM EST | 2,150.00 | 220.18 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| GOOG230616P02200000 | 2022-07-14 8:46AM EST | 2,200.00 | 258.00 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 0.00% |
| GOOG230616P02250000 | 2022-07-12 12:19PM EST | 2,250.00 | 231.95 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| GOOG230616P02300000 | 2022-07-15 10:18AM EST | 2,300.00 | 273.13 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| GOOG230616P02350000 | 2022-07-14 2:36PM EST | 2,350.00 | 322.00 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 0.00% |
| GOOG230616P02400000 | 2022-07-15 10:25AM EST | 2,400.00 | 327.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1,677 | 0.00% |
| GOOG230616P02450000 | 2022-07-13 9:39AM EST | 2,450.00 | 360.00 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| GOOG230616P02500000 | 2022-07-15 10:25AM EST | 2,500.00 | 386.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2,085 | 0.00% |
| GOOG230616P02550000 | 2022-07-06 11:55AM EST | 2,550.00 | 419.27 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| GOOG230616P02600000 | 2022-07-13 1:48PM EST | 2,600.00 | 466.15 | 0.00 | 0.00 | 0.00 | - | 6 | 2,011 | 0.00% |
| GOOG230616P02650000 | 2022-06-30 1:24PM EST | 2,650.00 | 539.50 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| GOOG230616P02700000 | 2022-07-07 11:34AM EST | 2,700.00 | 471.67 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 0.00% |
| GOOG230616P02750000 | 2022-07-12 9:19AM EST | 2,750.00 | 529.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| GOOG230616P02800000 | 2022-07-13 10:07AM EST | 2,800.00 | 581.60 | 0.00 | 0.00 | 0.00 | - | 2 | 705 | 0.00% |
| GOOG230616P02850000 | 2022-06-23 12:17PM EST | 2,850.00 | 672.73 | 0.00 | 0.00 | 0.00 | - | 12 | 750 | 0.00% |
| GOOG230616P02900000 | 2022-06-23 11:52AM EST | 2,900.00 | 708.93 | 0.00 | 0.00 | 0.00 | - | 26 | 51 | 0.00% |
| GOOG230616P02950000 | 2022-07-14 11:20AM EST | 2,950.00 | 758.20 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| GOOG230616P03000000 | 2022-06-24 10:37AM EST | 3,000.00 | 707.28 | 0.00 | 0.00 | 0.00 | - | 4 | 97 | 0.00% |
| GOOG230616P03050000 | 2022-06-27 9:24AM EST | 3,050.00 | 732.71 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| GOOG230616P03100000 | 2022-06-24 10:37AM EST | 3,100.00 | 792.03 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| GOOG230616P03150000 | 2022-06-08 1:18PM EST | 3,150.00 | 839.24 | 777.50 | 790.80 | 0.00 | - | 2 | 20 | 0.00% |
| GOOG230616P03200000 | 2022-04-26 10:36AM EST | 3,200.00 | 870.45 | 1,035.50 | 1,054.00 | 0.00 | - | 2 | 24 | 0.00% |
| GOOG230616P03250000 | 2022-03-31 1:22PM EST | 3,250.00 | 576.50 | 966.50 | 985.50 | 0.00 | - | 10 | 89 | 0.00% |
| GOOG230616P03300000 | 2022-04-18 1:02PM EST | 3,300.00 | 794.58 | 1,054.50 | 1,073.50 | 0.00 | - | 2 | 32 | 0.00% |
| GOOG230616P03350000 | 2022-07-14 11:20AM EST | 3,350.00 | 1,129.92 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOG230616P03400000 | 2022-05-23 2:45PM EST | 3,400.00 | 1,179.10 | 1,154.50 | 1,174.00 | 0.00 | - | 2 | 41 | 0.00% |
| GOOG230616P03450000 | 2022-03-31 2:53PM EST | 3,450.00 | 728.39 | 1,152.00 | 1,171.00 | 0.00 | - | - | 20 | 0.00% |
| GOOG230616P03500000 | 2022-06-13 8:30AM EST | 3,500.00 | 1,344.55 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.00% |
| GOOG230616P03550000 | 2022-05-25 9:47AM EST | 3,550.00 | 1,431.39 | 1,204.60 | 1,217.20 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG230616P03600000 | 2022-04-01 1:35PM EST | 3,600.00 | 846.61 | 1,296.00 | 1,315.00 | 0.00 | - | 2 | 27 | 0.00% |
| GOOG230616P03700000 | 2022-06-15 12:22PM EST | 3,700.00 | 1,508.09 | 1,436.50 | 1,455.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG230616P03800000 | 2022-05-17 2:51PM EST | 3,800.00 | 1,469.50 | 1,660.00 | 1,678.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG230616P03900000 | 2022-03-31 2:40PM EST | 3,900.00 | 1,101.16 | 1,590.50 | 1,610.00 | 0.00 | - | 2 | 21 | 0.00% |
| GOOG230616P04000000 | 2022-05-27 2:53PM EST | 4,000.00 | 1,756.05 | 1,619.00 | 1,637.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230616P04100000 | 2022-04-05 9:37AM EST | 4,100.00 | 1,281.50 | 1,762.00 | 1,781.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230616P04200000 | 2022-03-22 1:36PM EST | 4,200.00 | 1,409.41 | 1,680.00 | 1,699.50 | 0.00 | - | 2 | 24 | 0.00% |
| GOOG230616P04300000 | 2022-04-07 9:44AM EST | 4,300.00 | 1,584.71 | 1,978.00 | 1,996.50 | 0.00 | - | 2 | 12 | 0.00% |
| GOOG230616P04400000 | 2022-04-12 8:30AM EST | 4,400.00 | 1,751.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
