Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616C00052000 | 2022-08-12 1:55PM EDT | 52.00 | 70.78 | 70.00 | 75.00 | +4.58 | +6.92% | 2 | 43 | 67.87% |
| GOOG230616C00053000 | 2022-07-13 3:04PM EDT | 53.00 | 62.30 | 69.00 | 74.00 | 0.00 | - | - | 40 | 66.55% |
| GOOG230616C00055000 | 2022-07-22 3:37PM EDT | 55.00 | 56.00 | 67.50 | 72.50 | 0.00 | - | 2 | 39 | 68.19% |
| GOOG230616C00057000 | 2022-07-18 10:45AM EDT | 57.00 | 57.95 | 51.00 | 61.00 | +57.95 | - | - | - | 0.00% |
| GOOG230616C00060000 | 2022-08-09 12:43PM EDT | 60.00 | 59.50 | 62.50 | 67.50 | 0.00 | - | 20 | 45 | 61.87% |
| GOOG230616C00061000 | 2022-07-18 11:00AM EDT | 61.00 | 59.41 | 47.50 | 57.50 | +59.41 | - | - | - | 0.00% |
| GOOG230616C00062000 | 2022-07-18 10:45AM EDT | 62.00 | 53.79 | 46.50 | 56.50 | +53.79 | - | - | - | 0.00% |
| GOOG230616C00063000 | 2022-07-13 3:04PM EDT | 63.00 | 53.21 | 60.00 | 65.00 | 0.00 | - | - | 80 | 61.69% |
| GOOG230616C00064000 | 2022-08-12 9:54AM EDT | 64.00 | 60.00 | 59.00 | 64.00 | +5.51 | +10.11% | 10 | 265 | 60.51% |
| GOOG230616C00065000 | 2022-07-14 9:45AM EDT | 65.00 | 49.14 | 58.00 | 63.00 | 0.00 | - | - | 80 | 59.34% |
| GOOG230616C00066000 | 2022-08-12 2:21PM EDT | 66.00 | 57.65 | 57.00 | 62.00 | +3.65 | +6.76% | 1 | 121 | 58.18% |
| GOOG230616C00067000 | 2022-07-22 1:17PM EDT | 67.00 | 45.15 | 56.00 | 61.00 | 0.00 | - | 1 | 21 | 57.04% |
| GOOG230616C00068000 | 2022-07-18 10:45AM EDT | 68.00 | 46.42 | 41.10 | 51.00 | +46.42 | - | - | - | 0.00% |
| GOOG230616C00069000 | 2022-07-18 10:45AM EDT | 69.00 | 61.16 | 40.60 | 50.50 | +61.16 | - | - | - | 0.00% |
| GOOG230616C00070000 | 2022-08-10 9:41AM EDT | 70.00 | 53.39 | 53.50 | 58.50 | 0.00 | - | 1 | 82 | 56.54% |
| GOOG230616C00071000 | 2022-07-18 10:45AM EDT | 71.00 | 42.95 | 38.50 | 48.50 | +42.95 | - | - | - | 0.00% |
| GOOG230616C00072000 | 2022-08-12 1:55PM EDT | 72.00 | 52.25 | 51.50 | 56.50 | +9.84 | +23.20% | 2 | 60 | 54.32% |
| GOOG230616C00072500 | 2022-07-18 10:45AM EDT | 72.50 | 47.76 | 37.50 | 47.50 | +47.76 | - | - | - | 0.00% |
| GOOG230616C00073000 | 2022-07-18 10:45AM EDT | 73.00 | 70.50 | 37.10 | 47.00 | +70.50 | - | - | - | 0.00% |
| GOOG230616C00074000 | 2022-07-18 10:45AM EDT | 74.00 | 64.98 | 36.10 | 46.00 | +64.98 | - | - | - | 0.00% |
| GOOG230616C00075000 | 2022-08-09 1:58PM EDT | 75.00 | 46.50 | 49.00 | 54.00 | 0.00 | - | 1 | 120 | 53.58% |
| GOOG230616C00076000 | 2022-07-18 10:45AM EDT | 76.00 | 63.61 | 34.50 | 44.50 | +63.61 | - | - | - | 0.00% |
| GOOG230616C00077000 | 2022-07-27 11:15AM EDT | 77.00 | 39.50 | 47.10 | 52.00 | 0.00 | - | 2 | 21 | 51.66% |
| GOOG230616C00077500 | 2022-07-18 11:00AM EDT | 77.50 | 66.47 | 33.10 | 43.00 | +66.47 | - | - | - | 0.00% |
| GOOG230616C00078000 | 2022-07-18 11:00AM EDT | 78.00 | 66.03 | 33.10 | 43.00 | +66.03 | - | - | - | 0.00% |
| GOOG230616C00079000 | 2022-08-03 2:20PM EDT | 79.00 | 44.45 | 45.50 | 50.50 | 0.00 | - | 1 | 120 | 51.56% |
| GOOG230616C00080000 | 2022-07-22 11:24AM EDT | 80.00 | 36.00 | 44.60 | 49.50 | 0.00 | - | 2 | 161 | 50.71% |
| GOOG230616C00081000 | 2022-08-04 11:00AM EDT | 81.00 | 42.50 | 43.50 | 48.50 | 0.00 | - | 3 | 23 | 59.45% |
| GOOG230616C00082000 | 2022-07-18 11:00AM EDT | 82.00 | 52.59 | 29.50 | 39.50 | +52.59 | - | - | - | 0.00% |
| GOOG230616C00082500 | 2022-07-27 12:15PM EDT | 82.50 | 35.90 | 42.50 | 47.50 | 0.00 | - | 4 | 42 | 59.53% |
| GOOG230616C00083000 | 2022-07-18 11:00AM EDT | 83.00 | 43.65 | 29.00 | 39.00 | +43.65 | - | - | - | 0.00% |
| GOOG230616C00084000 | 2022-07-18 10:45AM EDT | 84.00 | 60.91 | 28.00 | 38.00 | +60.91 | - | - | - | 0.00% |
| GOOG230616C00085000 | 2022-08-03 10:53AM EDT | 85.00 | 38.90 | 40.40 | 44.90 | 0.00 | - | 2 | 117 | 56.23% |
| GOOG230616C00086000 | 2022-07-18 10:45AM EDT | 86.00 | 53.18 | 26.50 | 36.50 | +53.18 | - | - | - | 0.00% |
| GOOG230616C00087000 | 2022-07-18 10:45AM EDT | 87.00 | 58.18 | 26.00 | 36.00 | +58.18 | - | - | - | 21.61% |
| GOOG230616C00087500 | 2022-07-18 10:45AM EDT | 87.50 | 29.40 | 25.50 | 35.50 | +29.40 | - | - | - | 21.29% |
| GOOG230616C00088000 | 2022-07-27 12:17PM EDT | 88.00 | 31.60 | 38.50 | 42.30 | 0.00 | - | 16 | 138 | 54.16% |
| GOOG230616C00089000 | 2022-08-02 3:33PM EDT | 89.00 | 33.60 | 37.10 | 41.90 | 0.00 | - | 2 | 41 | 55.02% |
| GOOG230616C00090000 | 2022-08-08 11:26AM EDT | 90.00 | 34.90 | 36.80 | 40.40 | 0.00 | - | 1 | 1,191 | 52.23% |
| GOOG230616C00091000 | 2022-07-29 3:32PM EDT | 91.00 | 32.40 | 35.50 | 40.00 | 0.00 | - | 5 | 405 | 53.05% |
| GOOG230616C00092000 | 2022-07-18 12:36PM EDT | 92.00 | 29.20 | 35.60 | 38.00 | 0.00 | - | - | 901 | 48.69% |
| GOOG230616C00092500 | 2022-06-21 12:52PM EDT | 92.50 | 28.93 | 28.00 | 32.10 | 0.00 | - | - | 560 | 28.33% |
| GOOG230616C00093000 | 2022-07-27 12:13PM EDT | 93.00 | 28.10 | 35.00 | 37.30 | 0.00 | - | 6 | 622 | 48.57% |
| GOOG230616C00094000 | 2022-08-05 1:33PM EDT | 94.00 | 31.90 | 33.40 | 36.30 | 0.00 | - | 2 | 332 | 47.47% |
| GOOG230616C00095000 | 2022-08-12 11:28AM EDT | 95.00 | 33.00 | 33.00 | 35.90 | -0.25 | -0.75% | 4 | 1,143 | 48.23% |
| GOOG230616C00096000 | 2022-08-10 12:40PM EDT | 96.00 | 32.19 | 32.10 | 34.50 | 0.00 | - | 3 | 203 | 45.92% |
| GOOG230616C00097000 | 2022-07-27 2:21PM EDT | 97.00 | 24.80 | 31.30 | 33.70 | 0.00 | - | 2 | 540 | 45.44% |
| GOOG230616C00097500 | 2022-07-27 11:40AM EDT | 97.50 | 24.00 | 31.20 | 33.50 | 0.00 | - | 2 | 500 | 45.79% |
| GOOG230616C00098000 | 2022-08-09 10:37AM EDT | 98.00 | 27.41 | 31.20 | 32.80 | 0.00 | - | 2 | 61 | 44.65% |
| GOOG230616C00099000 | 2022-08-02 3:18PM EDT | 99.00 | 26.10 | 30.00 | 32.30 | 0.00 | - | 2 | 121 | 45.03% |
| GOOG230616C00100000 | 2022-08-11 10:12AM EDT | 100.00 | 29.93 | 29.20 | 31.90 | 0.00 | - | 7 | 1,889 | 45.65% |
| GOOG230616C00102500 | 2022-08-09 1:53PM EDT | 102.50 | 24.75 | 27.40 | 30.20 | 0.00 | - | 3 | 1,503 | 45.09% |
| GOOG230616C00105000 | 2022-08-10 2:30PM EDT | 105.00 | 24.61 | 25.80 | 28.00 | 0.00 | - | 3 | 1,180 | 43.09% |
| GOOG230616C00107500 | 2022-08-10 11:45AM EDT | 107.50 | 24.10 | 24.30 | 26.60 | 0.00 | - | 1 | 731 | 43.13% |
| GOOG230616C00110000 | 2022-08-12 3:06PM EDT | 110.00 | 23.00 | 22.10 | 24.10 | -0.20 | -0.86% | 1 | 1,640 | 40.27% |
| GOOG230616C00112500 | 2022-08-09 11:19AM EDT | 112.50 | 18.50 | 21.20 | 22.60 | 0.00 | - | 1 | 596 | 39.86% |
| GOOG230616C00115000 | 2022-08-11 2:26PM EDT | 115.00 | 18.60 | 19.00 | 20.70 | 0.00 | - | 58 | 2,363 | 38.37% |
| GOOG230616C00117500 | 2022-08-10 10:01AM EDT | 117.50 | 17.10 | 17.90 | 19.20 | 0.00 | - | 30 | 1,459 | 37.73% |
| GOOG230616C00120000 | 2022-08-12 1:52PM EDT | 120.00 | 16.42 | 16.10 | 17.70 | +0.52 | +3.27% | 66 | 2,138 | 36.98% |
| GOOG230616C00122500 | 2022-08-12 1:50PM EDT | 122.50 | 15.20 | 15.50 | 16.20 | -0.30 | -1.94% | 31 | 1,278 | 36.11% |
| GOOG230616C00125000 | 2022-08-11 3:49PM EDT | 125.00 | 13.21 | 13.80 | 15.00 | 0.00 | - | 147 | 2,785 | 35.79% |
| GOOG230616C00127500 | 2022-08-10 11:48AM EDT | 127.50 | 13.10 | 12.20 | 13.70 | 0.00 | - | 8 | 2,412 | 35.13% |
| GOOG230616C00130000 | 2022-08-12 10:12AM EDT | 130.00 | 11.40 | 11.80 | 12.50 | +0.20 | +1.79% | 42 | 2,164 | 34.56% |
| GOOG230616C00132500 | 2022-08-12 3:31PM EDT | 132.50 | 11.10 | 10.40 | 11.50 | +0.40 | +3.74% | 3 | 828 | 34.31% |
| GOOG230616C00135000 | 2022-08-12 3:24PM EDT | 135.00 | 10.10 | 9.10 | 10.60 | +1.00 | +10.99% | 27 | 2,685 | 34.15% |
| GOOG230616C00137500 | 2022-08-10 1:03PM EDT | 137.50 | 8.40 | 8.90 | 9.70 | 0.00 | - | 12 | 1,291 | 33.88% |
| GOOG230616C00140000 | 2022-08-12 1:52PM EDT | 140.00 | 7.78 | 7.90 | 8.60 | +0.33 | +4.43% | 5 | 2,447 | 33.01% |
| GOOG230616C00142500 | 2022-08-10 12:38PM EDT | 142.50 | 7.10 | 7.20 | 7.90 | 0.00 | - | 1 | 2,417 | 32.94% |
| GOOG230616C00145000 | 2022-08-11 1:53PM EDT | 145.00 | 6.30 | 6.40 | 7.10 | 0.00 | - | 9 | 4,855 | 32.51% |
| GOOG230616C00147500 | 2022-08-12 1:21PM EDT | 147.50 | 5.80 | 5.50 | 6.50 | 0.00 | - | 5 | 2,214 | 32.45% |
| GOOG230616C00150000 | 2022-08-12 3:14PM EDT | 150.00 | 5.50 | 5.30 | 5.90 | +0.50 | +10.00% | 49 | 13,163 | 32.28% |
| GOOG230616C00152500 | 2022-08-11 11:27AM EDT | 152.50 | 4.50 | 4.70 | 5.30 | 0.00 | - | 85 | 1,099 | 31.99% |
| GOOG230616C00155000 | 2022-08-12 11:23AM EDT | 155.00 | 4.05 | 4.30 | 5.00 | -0.28 | -6.47% | 4 | 2,302 | 32.40% |
| GOOG230616C00157500 | 2022-08-12 9:58AM EDT | 157.50 | 4.00 | 3.90 | 4.40 | +0.21 | +5.54% | 2 | 1,625 | 31.88% |
| GOOG230616C00160000 | 2022-08-12 12:09PM EDT | 160.00 | 3.42 | 3.30 | 3.90 | +0.02 | +0.59% | 2 | 942 | 31.52% |
| GOOG230616C00162500 | 2022-08-12 9:58AM EDT | 162.50 | 3.04 | 3.10 | 4.00 | -0.16 | -5.00% | 25 | 731 | 32.89% |
| GOOG230616C00165000 | 2022-08-12 9:49AM EDT | 165.00 | 2.69 | 2.80 | 3.40 | -0.29 | -9.73% | 2 | 1,586 | 32.04% |
| GOOG230616C00167500 | 2022-08-12 3:03PM EDT | 167.50 | 2.60 | 2.40 | 4.30 | 0.00 | - | 20 | 417 | 35.86% |
| GOOG230616C00170000 | 2022-08-10 12:34PM EDT | 170.00 | 2.35 | 2.25 | 2.90 | 0.00 | - | 5 | 809 | 32.29% |
| GOOG230616C00172500 | 2022-08-10 12:42PM EDT | 172.50 | 2.10 | 1.90 | 2.55 | 0.00 | - | 1 | 499 | 31.93% |
| GOOG230616C00175000 | 2022-08-12 11:21AM EDT | 175.00 | 1.75 | 1.65 | 2.35 | -0.05 | -2.78% | 9 | 11,473 | 32.03% |
| GOOG230616C00177500 | 2022-08-12 9:48AM EDT | 177.50 | 1.61 | 1.65 | 2.05 | -0.14 | -8.00% | 4 | 257 | 31.65% |
| GOOG230616C00180000 | 2022-08-12 10:45AM EDT | 180.00 | 1.50 | 1.35 | 1.80 | -0.12 | -7.41% | 12 | 721 | 31.37% |
| GOOG230616C00185000 | 2022-08-09 10:26AM EDT | 185.00 | 1.12 | 0.95 | 1.70 | 0.00 | - | 2 | 497 | 32.45% |
| GOOG230616C00190000 | 2022-08-11 3:43PM EDT | 190.00 | 1.03 | 0.95 | 1.30 | 0.00 | - | 1 | 1,344 | 31.84% |
| GOOG230616C00195000 | 2022-08-12 9:35AM EDT | 195.00 | 0.95 | 0.85 | 1.00 | +0.05 | +5.56% | 11 | 1,847 | 31.37% |
| GOOG230616C00200000 | 2022-08-12 11:21AM EDT | 200.00 | 0.73 | 0.65 | 1.00 | -0.02 | -2.67% | 137 | 1,262 | 32.64% |
| GOOG230616C00205000 | 2022-08-04 2:47PM EDT | 205.00 | 0.65 | 0.25 | 0.95 | 0.00 | - | 22 | 1,041 | 33.53% |
| GOOG230616C00210000 | 2022-08-12 9:30AM EDT | 210.00 | 0.65 | 0.25 | 0.80 | +0.15 | +30.00% | 1 | 660 | 33.58% |
| GOOG230616C00215000 | 2022-08-12 9:37AM EDT | 215.00 | 0.55 | 0.10 | 0.75 | +0.14 | +34.15% | 7 | 1,366 | 34.28% |
| GOOG230616C00220000 | 2022-08-12 9:37AM EDT | 220.00 | 0.44 | 0.10 | 0.65 | +0.09 | +25.71% | 12 | 2,933 | 34.47% |
| GOOG230616C00225000 | 2022-08-12 9:47AM EDT | 225.00 | 0.35 | 0.35 | 0.40 | -0.05 | -12.50% | 5 | 7,995 | 32.76% |
| 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 | 377.31% |
| 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 | 324.05% |
| 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 | 300.38% |
| 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 | 282.87% |
| 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 | 50.00% |
| GOOG230616C04300000 | 2022-07-06 10:39AM EDT | 4,300.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| 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 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616P00052000 | 2022-08-12 2:28PM EDT | 52.00 | 0.45 | 0.40 | 0.65 | 0.00 | - | 536 | 4,127 | 51.86% |
| GOOG230616P00053000 | 2022-08-12 3:53PM EDT | 53.00 | 0.50 | 0.30 | 0.75 | 0.00 | - | 1,049 | 1,892 | 50.83% |
| GOOG230616P00054000 | 2022-08-12 1:50PM EDT | 54.00 | 0.45 | 0.20 | 1.30 | -0.05 | -10.00% | 2 | 2,052 | 53.30% |
| GOOG230616P00055000 | 2022-08-11 11:28AM EDT | 55.00 | 0.50 | 0.05 | 5.00 | 0.00 | - | 2 | 1,124 | 69.59% |
| GOOG230616P00056000 | 2022-08-12 12:45PM EDT | 56.00 | 0.55 | 0.25 | 1.40 | -0.10 | -15.38% | 2 | 292 | 52.20% |
| GOOG230616P00057000 | 2022-08-08 3:16PM EDT | 57.00 | 0.70 | 0.05 | 5.00 | 0.00 | - | 4 | 433 | 66.96% |
| GOOG230616P00058000 | 2022-07-25 2:36PM EDT | 58.00 | 1.10 | 0.05 | 5.00 | 0.00 | - | 2 | 23 | 65.67% |
| GOOG230616P00059000 | 2022-08-04 2:21PM EDT | 59.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 29 | 64.23% |
| GOOG230616P00060000 | 2022-07-28 9:56AM EDT | 60.00 | 0.95 | 0.35 | 1.00 | 0.00 | - | 2 | 509 | 50.15% |
| GOOG230616P00061000 | 2022-07-21 12:39PM EDT | 61.00 | 1.00 | 0.10 | 4.30 | 0.00 | - | 2 | 73 | 59.62% |
| GOOG230616P00062000 | 2022-07-25 1:22PM EDT | 62.00 | 1.40 | 0.15 | 4.30 | 0.00 | - | 2 | 63 | 58.64% |
| GOOG230616P00063000 | 2022-07-22 12:01PM EDT | 63.00 | 1.50 | 0.20 | 4.30 | 0.00 | - | 2 | 105 | 57.67% |
| GOOG230616P00064000 | 2022-08-12 3:04PM EDT | 64.00 | 0.85 | 0.50 | 0.95 | -0.10 | -10.53% | 28 | 2,410 | 45.70% |
| GOOG230616P00065000 | 2022-08-12 2:27PM EDT | 65.00 | 0.88 | 0.85 | 1.10 | -0.12 | -12.00% | 316 | 2,400 | 46.27% |
| GOOG230616P00066000 | 2022-08-12 2:28PM EDT | 66.00 | 0.95 | 0.55 | 1.45 | -0.05 | -5.00% | 22 | 568 | 48.39% |
| GOOG230616P00067000 | 2022-08-03 12:38PM EDT | 67.00 | 1.15 | 0.60 | 1.50 | 0.00 | - | 2 | 972 | 47.80% |
| GOOG230616P00068000 | 2022-08-05 11:36AM EDT | 68.00 | 1.35 | 0.60 | 1.25 | 0.00 | - | 200 | 336 | 44.78% |
| GOOG230616P00069000 | 2022-08-11 3:21PM EDT | 69.00 | 1.25 | 0.65 | 4.70 | 0.00 | - | 1 | 547 | 53.81% |
| GOOG230616P00070000 | 2022-08-11 1:40PM EDT | 70.00 | 1.30 | 0.70 | 1.75 | 0.00 | - | 2 | 541 | 46.75% |
| GOOG230616P00071000 | 2022-08-11 3:21PM EDT | 71.00 | 1.30 | 0.75 | 1.75 | 0.00 | - | 4 | 276 | 45.79% |
| GOOG230616P00072000 | 2022-08-12 3:47PM EDT | 72.00 | 1.25 | 1.25 | 1.60 | -0.49 | -28.16% | 5 | 485 | 43.79% |
| GOOG230616P00072500 | 2022-08-12 3:54PM EDT | 72.50 | 1.30 | 1.25 | 1.65 | -0.15 | -10.34% | 3 | 1,377 | 43.68% |
| GOOG230616P00073000 | 2022-08-12 12:44PM EDT | 73.00 | 1.40 | 1.05 | 1.55 | -0.25 | -15.15% | 2 | 578 | 42.51% |
| GOOG230616P00074000 | 2022-08-02 10:56AM EDT | 74.00 | 1.80 | 1.10 | 1.55 | 0.00 | - | 101 | 405 | 41.60% |
| GOOG230616P00075000 | 2022-08-12 3:34PM EDT | 75.00 | 1.57 | 1.15 | 1.80 | -0.13 | -7.65% | 361 | 1,164 | 42.37% |
| GOOG230616P00076000 | 2022-08-12 2:24PM EDT | 76.00 | 1.55 | 1.25 | 2.20 | -0.20 | -11.43% | 7 | 621 | 43.90% |
| GOOG230616P00077000 | 2022-08-10 12:04PM EDT | 77.00 | 1.80 | 1.25 | 2.70 | 0.00 | - | 1 | 1,487 | 45.72% |
| GOOG230616P00077500 | 2022-08-10 10:44AM EDT | 77.50 | 1.90 | 1.35 | 3.10 | 0.00 | - | 85 | 290 | 47.29% |
| GOOG230616P00078000 | 2022-08-05 3:26PM EDT | 78.00 | 2.09 | 1.40 | 3.10 | 0.00 | - | 2 | 205 | 46.79% |
| GOOG230616P00079000 | 2022-08-12 3:15PM EDT | 79.00 | 1.80 | 1.55 | 3.10 | -0.20 | -10.00% | 59 | 561 | 45.80% |
| GOOG230616P00080000 | 2022-08-10 3:30PM EDT | 80.00 | 2.15 | 1.60 | 3.10 | 0.00 | - | 1 | 1,543 | 44.81% |
| GOOG230616P00081000 | 2022-08-10 1:29PM EDT | 81.00 | 2.15 | 1.40 | 2.60 | 0.00 | - | 1 | 345 | 41.39% |
| GOOG230616P00082000 | 2022-08-08 12:22PM EDT | 82.00 | 2.55 | 1.85 | 2.50 | 0.00 | - | 1 | 483 | 39.96% |
| GOOG230616P00082500 | 2022-08-08 12:18PM EDT | 82.50 | 2.60 | 1.70 | 2.35 | 0.00 | - | 1 | 525 | 38.75% |
| GOOG230616P00083000 | 2022-08-08 12:09PM EDT | 83.00 | 2.60 | 1.70 | 3.00 | 0.00 | - | 1 | 3 | 41.47% |
| GOOG230616P00084000 | 2022-08-10 2:13PM EDT | 84.00 | 2.55 | 2.05 | 2.50 | 0.00 | - | 1 | 440 | 38.15% |
| GOOG230616P00085000 | 2022-08-12 2:24PM EDT | 85.00 | 2.50 | 2.20 | 2.55 | -0.25 | -9.09% | 8 | 984 | 37.50% |
| GOOG230616P00086000 | 2022-08-10 3:05PM EDT | 86.00 | 2.85 | 2.30 | 2.75 | 0.00 | - | 1 | 275 | 37.55% |
| GOOG230616P00087000 | 2022-08-10 2:03PM EDT | 87.00 | 2.95 | 2.40 | 3.60 | 0.00 | - | 3 | 186 | 40.33% |
| GOOG230616P00087500 | 2022-08-05 3:46PM EDT | 87.50 | 3.40 | 2.45 | 2.90 | 0.00 | - | 1 | 181 | 36.88% |
| GOOG230616P00088000 | 2022-08-10 2:03PM EDT | 88.00 | 3.10 | 2.20 | 4.10 | 0.00 | - | 1 | 5 | 41.38% |
| GOOG230616P00089000 | 2022-08-08 12:22PM EDT | 89.00 | 3.60 | 2.65 | 3.10 | 0.00 | - | 1 | 3 | 36.40% |
| GOOG230616P00090000 | 2022-08-12 10:08AM EDT | 90.00 | 3.30 | 2.90 | 3.30 | +0.10 | +3.12% | 3 | 389 | 36.32% |
| GOOG230616P00091000 | 2022-08-11 3:22PM EDT | 91.00 | 3.70 | 3.00 | 3.40 | 0.00 | - | 1 | 575 | 35.82% |
| GOOG230616P00092000 | 2022-08-10 2:03PM EDT | 92.00 | 3.70 | 3.20 | 3.60 | 0.00 | - | 1 | 293 | 35.69% |
| GOOG230616P00092500 | 2022-08-10 2:03PM EDT | 92.50 | 3.80 | 3.30 | 3.70 | 0.00 | - | 1 | 357 | 35.61% |
| GOOG230616P00093000 | 2022-08-08 12:22PM EDT | 93.00 | 4.30 | 3.20 | 3.70 | 0.00 | - | 1 | 188 | 35.16% |
| GOOG230616P00094000 | 2022-08-10 2:13PM EDT | 94.00 | 4.10 | 3.60 | 3.90 | 0.00 | - | 11 | 558 | 34.99% |
| GOOG230616P00095000 | 2022-08-12 2:34PM EDT | 95.00 | 4.05 | 3.60 | 4.10 | -0.29 | -6.68% | 34 | 1,789 | 34.78% |
| GOOG230616P00096000 | 2022-08-10 2:04PM EDT | 96.00 | 4.40 | 3.80 | 4.30 | 0.00 | - | 1 | 79 | 34.56% |
| GOOG230616P00097000 | 2022-08-10 2:04PM EDT | 97.00 | 4.60 | 4.10 | 4.50 | 0.00 | - | 1 | 273 | 34.30% |
| GOOG230616P00097500 | 2022-08-12 3:15PM EDT | 97.50 | 4.37 | 4.20 | 4.60 | -0.13 | -2.89% | 5 | 1,071 | 34.17% |
| GOOG230616P00098000 | 2022-08-11 11:47AM EDT | 98.00 | 5.00 | 4.20 | 4.70 | 0.00 | - | 16 | 243 | 34.03% |
| GOOG230616P00099000 | 2022-08-12 2:31PM EDT | 99.00 | 4.80 | 4.40 | 4.90 | -0.30 | -5.88% | 3 | 423 | 33.74% |
| GOOG230616P00100000 | 2022-08-12 3:52PM EDT | 100.00 | 5.20 | 4.60 | 5.10 | -0.30 | -5.45% | 2,522 | 22,632 | 33.42% |
| GOOG230616P00102500 | 2022-08-12 2:22PM EDT | 102.50 | 5.60 | 5.20 | 5.70 | -0.30 | -5.08% | 144 | 601 | 32.85% |
| GOOG230616P00105000 | 2022-08-12 1:41PM EDT | 105.00 | 6.35 | 5.90 | 6.30 | -0.52 | -7.57% | 118 | 1,559 | 32.14% |
| GOOG230616P00107500 | 2022-08-12 2:01PM EDT | 107.50 | 7.00 | 6.50 | 7.10 | -1.40 | -16.67% | 4 | 2,703 | 31.82% |
| GOOG230616P00110000 | 2022-08-12 2:52PM EDT | 110.00 | 7.60 | 7.20 | 7.90 | -1.00 | -11.63% | 38 | 2,304 | 31.34% |
| GOOG230616P00112500 | 2022-08-11 11:50AM EDT | 112.50 | 9.30 | 8.10 | 8.60 | 0.00 | - | 15 | 1,042 | 30.47% |
| GOOG230616P00115000 | 2022-08-11 10:18AM EDT | 115.00 | 9.39 | 8.60 | 9.80 | 0.00 | - | 10 | 3,568 | 30.66% |
| GOOG230616P00117500 | 2022-08-11 2:33PM EDT | 117.50 | 11.30 | 9.90 | 10.50 | 0.00 | - | 121 | 9,914 | 29.50% |
| GOOG230616P00120000 | 2022-08-12 3:17PM EDT | 120.00 | 11.30 | 11.00 | 11.50 | -1.24 | -9.89% | 596 | 33,703 | 28.89% |
| GOOG230616P00122500 | 2022-08-11 11:50AM EDT | 122.50 | 13.60 | 12.10 | 12.60 | 0.00 | - | 1 | 3,251 | 28.35% |
| GOOG230616P00125000 | 2022-08-12 3:03PM EDT | 125.00 | 13.80 | 13.20 | 13.80 | -0.70 | -4.83% | 2 | 41,697 | 27.88% |
| GOOG230616P00127500 | 2022-08-11 10:25AM EDT | 127.50 | 15.40 | 14.40 | 15.10 | 0.00 | - | 38 | 2,259 | 27.46% |
| GOOG230616P00130000 | 2022-08-11 10:30AM EDT | 130.00 | 16.50 | 15.90 | 16.40 | 0.00 | - | 10 | 40,230 | 26.87% |
| GOOG230616P00132500 | 2022-08-12 3:31PM EDT | 132.50 | 17.60 | 17.30 | 17.80 | -2.60 | -12.87% | 2 | 1,521 | 26.34% |
| GOOG230616P00135000 | 2022-08-11 10:24AM EDT | 135.00 | 19.70 | 18.30 | 19.60 | 0.00 | - | 30 | 1,529 | 26.54% |
| GOOG230616P00137500 | 2022-07-21 10:00AM EDT | 137.50 | 27.00 | 20.40 | 21.20 | 0.00 | - | 40 | 720 | 26.13% |
| GOOG230616P00140000 | 2022-08-03 2:30PM EDT | 140.00 | 25.00 | 21.80 | 23.10 | 0.00 | - | 2 | 14,104 | 26.28% |
| GOOG230616P00142500 | 2022-06-23 1:17PM EDT | 142.50 | 33.64 | 33.50 | 38.20 | 0.00 | - | - | 15,000 | 51.43% |
| GOOG230616P00145000 | 2022-08-12 1:54PM EDT | 145.00 | 26.58 | 25.60 | 26.60 | -3.12 | -10.51% | 2 | 1,012 | 25.34% |
| GOOG230616P00147500 | 2022-08-09 10:00AM EDT | 147.50 | 31.80 | 27.30 | 28.50 | 0.00 | - | 1 | 601 | 24.99% |
| GOOG230616P00150000 | 2022-08-12 2:34PM EDT | 150.00 | 30.29 | 29.40 | 30.60 | -1.46 | -4.60% | 2,420 | 2,819 | 25.07% |
| GOOG230616P00152500 | 2022-06-27 10:24AM EDT | 152.50 | 36.64 | 39.50 | 44.00 | 0.00 | - | - | 440 | 53.28% |
| GOOG230616P00155000 | 2022-08-12 2:34PM EDT | 155.00 | 34.30 | 32.50 | 34.40 | -2.14 | -5.87% | 2,532 | 1,870 | 23.41% |
| GOOG230616P00157500 | 2022-07-18 10:42AM EDT | 157.50 | 41.96 | 43.10 | 53.00 | +41.96 | - | - | - | 53.80% |
| GOOG230616P00160000 | 2022-08-12 1:47PM EDT | 160.00 | 39.37 | 36.30 | 39.20 | -1.24 | -3.05% | 355 | 1,349 | 24.67% |
| GOOG230616P00162500 | 2022-07-18 10:42AM EDT | 162.50 | 28.83 | 48.00 | 58.00 | +28.83 | - | - | - | 56.20% |
| GOOG230616P00165000 | 2022-08-12 1:47PM EDT | 165.00 | 43.92 | 40.60 | 45.00 | -1.57 | -3.45% | 243 | 620 | 29.57% |
| GOOG230616P00167500 | 2022-07-14 12:20PM EDT | 167.50 | 56.50 | 42.80 | 47.50 | 0.00 | - | - | 0 | 30.52% |
| GOOG230616P00170000 | 2022-08-12 1:56PM EDT | 170.00 | 48.24 | 45.00 | 50.00 | -1.62 | -3.25% | 4 | 50 | 31.45% |
| GOOG230616P00172500 | 2022-07-18 10:42AM EDT | 172.50 | 36.42 | 57.60 | 67.50 | +36.42 | - | - | - | 59.78% |
| GOOG230616P00175000 | 2022-08-12 1:54PM EDT | 175.00 | 53.45 | 50.00 | 55.00 | -3.25 | -5.73% | 2 | 6,320 | 33.23% |
| GOOG230616P00177500 | 2022-07-18 10:42AM EDT | 177.50 | 71.57 | 62.60 | 72.50 | +71.57 | - | - | - | 61.92% |
| GOOG230616P00180000 | 2022-08-12 2:34PM EDT | 180.00 | 57.96 | 55.00 | 60.00 | -1.64 | -2.75% | 2,416 | 4 | 34.94% |
| GOOG230616P00185000 | 2022-08-12 1:47PM EDT | 185.00 | 63.73 | 60.00 | 65.00 | -1.45 | -2.22% | 357 | 16 | 36.57% |
| GOOG230616P00190000 | 2022-08-12 1:41PM EDT | 190.00 | 68.88 | 65.00 | 70.00 | +0.08 | +0.12% | 2 | - | 38.14% |
| GOOG230616P00195000 | 2022-07-18 10:42AM EDT | 195.00 | 55.06 | 80.10 | 90.00 | +55.06 | - | - | - | 68.66% |
| GOOG230616P00200000 | 2022-07-18 10:42AM EDT | 200.00 | 87.80 | 85.10 | 95.00 | +87.80 | - | - | - | 70.42% |
| GOOG230616P00205000 | 2022-07-18 10:42AM EDT | 205.00 | 64.08 | 90.10 | 100.00 | +64.08 | - | - | - | 72.10% |
| GOOG230616P00210000 | 2022-07-18 10:42AM EDT | 210.00 | 70.47 | 95.10 | 105.00 | +70.47 | - | - | - | 73.72% |
| GOOG230616P00215000 | 2022-07-18 10:42AM EDT | 215.00 | 79.24 | 100.10 | 110.00 | +79.24 | - | - | - | 75.28% |
| GOOG230616P00220000 | 2022-07-18 10:42AM EDT | 220.00 | 87.60 | 102.10 | 118.00 | +87.60 | - | - | - | 76.79% |
| 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% |
© 2022 Yahoo. Todos los derechos reservados.
