U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
131.25-0.11 (-0.08%)
Al cierre: 04:00PM EDT
131.45 +0.20 (+0.15%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240119C000450002023-09-22 3:59PM EDT45.0087.2085.3089.50-0.22-0.25%2262,018117.21%
GOOG240119C000500002023-08-31 11:14AM EDT50.0089.3180.4085.000.00-21,228112.28%
GOOG240119C000520002023-08-29 11:57AM EDT52.0086.3278.4583.000.00-21,298108.59%
GOOG240119C000530002023-08-30 11:11AM EDT53.0084.6577.5082.000.00-21,835107.03%
GOOG240119C000540002023-08-25 11:57AM EDT54.0076.3376.5081.000.00-21,085105.08%
GOOG240119C000550002023-08-29 10:13AM EDT55.0080.7175.5080.000.00-4576103.15%
GOOG240119C000560002023-09-05 11:43AM EDT56.0081.5574.5579.000.00-2134101.66%
GOOG240119C000570002023-08-23 11:19AM EDT57.0077.7173.5578.000.00-411299.80%
GOOG240119C000580002023-08-18 9:43AM EDT58.0071.8479.9082.900.00-2089164.56%
GOOG240119C000590002023-03-07 12:04PM EDT59.0040.1451.0055.000.00-372210.00%
GOOG240119C000600002023-08-28 9:59AM EDT60.0073.6672.0075.000.00-2170104.13%
GOOG240119C000610002023-03-20 3:24PM EDT61.0044.5944.8549.150.00-142810.00%
GOOG240119C000620002023-08-17 2:21PM EDT62.0070.2076.0079.000.00-849154.46%
GOOG240119C000630002023-03-21 2:52PM EDT63.0045.8443.7548.050.00-41300.00%
GOOG240119C000640002023-08-17 2:19PM EDT64.0068.3474.0577.050.00-10507149.67%
GOOG240119C000650002023-09-06 2:48PM EDT65.0071.6965.7570.000.00-179687.40%
GOOG240119C000660002023-09-19 2:36PM EDT66.0074.3065.0069.000.00-114587.38%
GOOG240119C000670002023-09-22 1:26PM EDT67.0066.5963.8068.00+24.19+57.05%1,0301,36584.50%
GOOG240119C000680002023-06-15 2:43PM EDT68.0060.2057.5061.850.00-605270.00%
GOOG240119C000690002023-07-24 12:04PM EDT69.0055.3864.2568.100.00-2230104.22%
GOOG240119C000700002023-09-07 10:12AM EDT70.0066.5060.8565.000.00-946380.15%
GOOG240119C000710002023-05-10 2:00PM EDT71.0043.0052.1056.800.00-12370.00%
GOOG240119C000720002023-05-22 1:30PM EDT72.0057.2549.6554.350.00-252120.00%
GOOG240119C000730002023-05-10 11:43AM EDT73.0040.0550.2554.900.00-21590.00%
GOOG240119C000740002023-07-17 10:46AM EDT74.0054.0155.0059.900.00-15084.18%
GOOG240119C000750002023-09-14 12:10PM EDT75.0065.2156.0060.500.00-73,54476.27%
GOOG240119C000760002023-06-23 2:41PM EDT76.0049.9644.7047.700.00-22240.00%
GOOG240119C000770002023-05-08 2:24PM EDT77.0035.4048.0051.500.00-12680.00%
GOOG240119C000780002023-09-19 2:42PM EDT78.0061.3553.0557.500.00-162672.17%
GOOG240119C000790002023-05-18 12:34PM EDT79.0047.5046.1050.500.00-13150.00%
GOOG240119C000800002023-09-21 10:32AM EDT80.0053.0052.0055.500.00-21,07273.67%
GOOG240119C000810002023-08-10 9:49AM EDT81.0053.2555.5059.350.00-20726105.01%
GOOG240119C000820002023-09-19 11:53AM EDT82.0057.1649.4553.500.00-151168.38%
GOOG240119C000830002023-08-02 11:29AM EDT83.0048.4853.5057.950.00-11,150103.06%
GOOG240119C000840002023-08-17 3:15PM EDT84.0048.5954.5557.750.00-5199109.42%
GOOG240119C000850002023-09-22 11:11AM EDT85.0049.4546.4550.50+1.33+2.76%1081464.27%
GOOG240119C000860002023-09-18 1:36PM EDT86.0053.6145.3549.500.00-143662.50%
GOOG240119C000870002023-09-21 3:53PM EDT87.0046.5044.7548.500.00-211,69862.82%
GOOG240119C000880002023-09-12 9:51AM EDT88.0051.2443.4047.850.00-427161.49%
GOOG240119C000890002023-09-05 3:19PM EDT89.0050.1042.8546.950.00-137062.27%
GOOG240119C000900002023-09-22 2:33PM EDT90.0043.3741.9545.95-0.43-0.98%4315,63561.29%
GOOG240119C000910002023-09-14 11:19AM EDT91.0049.3440.5545.000.00-71,57358.67%
GOOG240119C000920002023-09-11 12:02PM EDT92.0047.1039.6044.000.00-11,18857.54%
GOOG240119C000930002023-08-23 11:20AM EDT93.0043.3238.6543.000.00-279556.42%
GOOG240119C000940002023-09-15 2:35PM EDT94.0046.0837.7042.000.00-11,32955.31%
GOOG240119C000950002023-09-21 9:46AM EDT95.0039.9537.0040.850.00-16,41854.54%
GOOG240119C000960002023-09-15 9:30AM EDT96.0045.1535.8040.000.00-11,63753.09%
GOOG240119C000970002023-09-12 12:04PM EDT97.0042.1336.1039.500.00-41,29257.48%
GOOG240119C000980002023-09-13 3:06PM EDT98.0041.3533.9537.400.00-11,25659.62%
GOOG240119C000990002023-09-22 10:51AM EDT99.0036.0533.7536.35-3.95-9.88%493,09650.26%
GOOG240119C001000002023-09-22 2:16PM EDT100.0033.3032.1035.70-0.70-2.06%1015,94258.48%
GOOG240119C001025002023-09-22 11:36AM EDT102.5032.7030.8533.40-5.10-13.49%404,10156.06%
GOOG240119C001050002023-09-22 12:03PM EDT105.0030.4527.7531.15-0.66-2.12%1003,77453.82%
GOOG240119C001075002023-09-22 10:14AM EDT107.5028.0026.5028.40+0.45+1.63%962,48249.16%
GOOG240119C001100002023-09-22 1:20PM EDT110.0025.6424.8526.40+0.12+0.47%48,81948.05%
GOOG240119C001125002023-09-22 9:38AM EDT112.5022.1522.5524.10-4.25-16.10%103,84245.45%
GOOG240119C001150002023-09-22 2:12PM EDT115.0020.9019.8022.25-0.10-0.48%204,91644.67%
GOOG240119C001175002023-09-22 11:56AM EDT117.5019.6518.8020.15+0.15+0.77%16,08742.66%
GOOG240119C001200002023-09-21 2:46PM EDT120.0017.8015.9018.00+0.10+0.56%56,95140.33%
GOOG240119C001225002023-09-21 11:07AM EDT122.5015.9714.3515.70+0.32+2.04%13,67837.32%
GOOG240119C001250002023-09-22 3:00PM EDT125.0013.6912.8013.85-0.06-0.44%3415,45135.79%
GOOG240119C001275002023-09-21 3:27PM EDT127.5012.1611.1514.000.00-448,18540.92%
GOOG240119C001300002023-09-22 3:35PM EDT130.0010.8510.2510.95+0.20+1.88%6313,08034.71%
GOOG240119C001325002023-09-22 12:30PM EDT132.509.608.8010.30-0.11-1.13%654,33936.39%
GOOG240119C001350002023-09-22 3:28PM EDT135.007.907.307.75-0.05-0.63%43315,25231.39%
GOOG240119C001375002023-09-22 3:36PM EDT137.506.706.206.60-0.10-1.47%4325,42130.74%
GOOG240119C001385002023-09-22 3:36PM EDT138.506.326.056.75-0.03-0.47%196,61632.46%
GOOG240119C001390002023-09-22 3:59PM EDT139.005.853.955.95-0.31-5.03%942,98930.31%
GOOG240119C001395002023-09-22 3:41PM EDT139.505.985.655.75-0.22-3.55%271,53830.19%
GOOG240119C001400002023-09-22 3:44PM EDT140.005.525.005.55-0.18-3.16%12817,79730.07%
GOOG240119C001405002023-09-22 3:57PM EDT140.505.355.255.40-0.52-8.86%371,37830.10%
GOOG240119C001410002023-09-22 3:00PM EDT141.005.104.605.20-0.15-2.86%32,02029.94%
GOOG240119C001415002023-09-22 11:26AM EDT141.505.304.905.00+0.10+1.92%1401,19629.77%
GOOG240119C001420002023-09-22 12:50PM EDT142.005.184.654.85+0.23+4.65%438,05629.76%
GOOG240119C001425002023-09-22 3:47PM EDT142.504.704.554.65-0.05-1.05%893,67829.56%
GOOG240119C001430002023-09-22 11:57AM EDT143.004.702.534.50-0.07-1.47%562,44329.52%
GOOG240119C001435002023-09-22 10:27AM EDT143.504.554.204.35+0.05+1.11%62,15429.47%
GOOG240119C001440002023-09-21 3:53PM EDT144.004.254.056.500.00-811,30637.72%
GOOG240119C001445002023-09-21 3:53PM EDT144.504.103.904.800.00-1573332.12%
GOOG240119C001450002023-09-22 3:38PM EDT145.003.993.756.35+0.04+1.01%2567,88538.21%
GOOG240119C001455002023-09-20 12:57PM EDT145.505.501.813.750.00-381,44729.14%
GOOG240119C001460002023-09-22 11:32AM EDT146.003.801.703.60+0.20+5.56%13,14729.02%
GOOG240119C001465002023-09-21 10:47AM EDT146.503.653.353.45+0.10+2.82%401,04328.88%
GOOG240119C001470002023-09-20 12:08PM EDT147.004.803.203.350.00-5772828.93%
GOOG240119C001475002023-09-22 3:51PM EDT147.503.153.103.20-0.15-4.55%541,24028.76%
GOOG240119C001480002023-09-22 9:54AM EDT148.003.151.213.100.00-143,10528.78%
GOOG240119C001485002023-09-22 9:36AM EDT148.502.791.112.94-1.56-35.86%1893928.54%
GOOG240119C001490002023-09-21 3:41PM EDT149.002.881.004.500.00-111,96235.22%
GOOG240119C001495002023-09-22 1:41PM EDT149.502.770.904.45-0.03-1.07%651,37835.47%
GOOG240119C001500002023-09-22 3:58PM EDT150.002.562.202.61-0.11-4.12%14633,59428.36%
GOOG240119C001505002023-09-22 3:23PM EDT150.502.620.602.65+0.16+6.50%1282,18528.93%
GOOG240119C001510002023-09-22 11:55AM EDT151.002.510.502.55-0.02-0.79%401,32028.89%
GOOG240119C001515002023-09-22 1:51PM EDT151.502.350.514.05+0.01+0.43%251,85535.62%
GOOG240119C001525002023-09-22 2:12PM EDT152.502.050.443.85-0.38-15.64%635,99435.65%
GOOG240119C001550002023-09-22 1:39PM EDT155.001.731.674.35-0.09-4.95%34,39839.72%
GOOG240119C001575002023-09-22 2:12PM EDT157.501.341.354.25-0.10-6.94%811,67641.27%
GOOG240119C001600002023-09-22 3:44PM EDT160.001.141.091.14-0.03-2.56%9320,79427.63%
GOOG240119C001625002023-09-22 2:10PM EDT162.500.880.180.93-0.06-6.38%12,83627.61%
GOOG240119C001650002023-09-22 12:01PM EDT165.000.750.350.76-0.03-3.85%182,98927.64%
GOOG240119C001675002023-09-22 2:32PM EDT167.500.580.122.47-0.05-7.94%402,93140.03%
GOOG240119C001700002023-09-21 3:03PM EDT170.000.520.120.510.00-63,84027.76%
GOOG240119C001725002023-09-22 12:13PM EDT172.500.390.392.28-0.04-9.30%123,17242.01%
GOOG240119C001750002023-09-22 1:48PM EDT175.000.350.001.20-0.01-2.78%28,88936.46%
GOOG240119C001775002023-09-22 2:32PM EDT177.500.280.270.31-0.04-12.50%112,32428.54%
GOOG240119C001800002023-09-22 9:39AM EDT180.000.240.230.65-0.02-7.69%11,98934.01%
GOOG240119C001825002023-09-22 1:04PM EDT182.500.210.202.09-0.01-4.55%721,27646.41%
GOOG240119C001850002023-09-21 3:02PM EDT185.000.190.170.200.00-21,64229.49%
GOOG240119C001875002023-09-21 10:27AM EDT187.500.170.140.180.00-13,37129.93%
GOOG240119C001900002023-09-21 12:51PM EDT190.000.160.130.160.00-21,83630.32%
GOOG240119C001925002023-09-18 10:36AM EDT192.500.230.110.140.00-32,49530.66%
GOOG240119C001950002023-09-22 10:31AM EDT195.000.120.100.13-0.01-7.69%52,01631.20%
GOOG240119C001975002023-09-20 12:48PM EDT197.500.140.080.120.00-286631.69%
GOOG240119C002000002023-09-22 10:21AM EDT200.000.100.000.11+0.01+11.11%14,51532.13%
GOOG240119C002050002023-09-07 10:01AM EDT205.000.170.060.090.00-603,39132.91%
GOOG240119C002100002023-09-18 9:54AM EDT210.000.110.050.080.00-21,27533.89%
GOOG240119C002150002023-09-11 11:13AM EDT215.000.110.040.070.00-12,32434.77%
GOOG240119C002200002023-09-21 9:42AM EDT220.000.050.000.070.00-206,25036.13%
GOOG240119C002250002023-09-22 11:56AM EDT225.000.030.030.06-0.02-40.00%57,68236.91%
GOOG240119C010400002022-07-05 2:31PM EDT1,040.001,299.000.000.000.00-35350.00%
GOOG240119C010600002022-06-08 3:14PM EDT1,060.001,363.601,415.001,433.000.00-19810.00%
GOOG240119C010800002022-06-13 2:56PM EDT1,080.001,169.861,255.501,274.000.00-20490.00%
GOOG240119C011000002022-06-13 2:06PM EDT1,100.001,163.301,237.501,257.000.00-1170.00%
GOOG240119C011200002022-06-08 1:00PM EDT1,120.001,310.811,362.001,380.000.00--10.00%
GOOG240119C011400002022-05-24 1:19PM EDT1,140.001,045.301,198.501,217.500.00-220.00%
GOOG240119C011600002022-05-25 9:30AM EDT1,160.001,035.000.000.000.00--150.00%
GOOG240119C011800002022-06-17 11:08AM EDT1,180.001,072.530.000.000.00-1550.00%
GOOG240119C012000002022-07-13 2:00PM EDT1,200.001,154.000.000.000.00-1850.00%
GOOG240119C012400002022-06-01 9:48AM EDT1,240.001,189.001,013.501,032.500.00--10.00%
GOOG240119C012600002022-05-20 1:17PM EDT1,260.00994.991,010.001,028.600.00-420.00%
GOOG240119C012800002022-06-17 10:01AM EDT1,280.00996.690.000.000.00-12150.00%
GOOG240119C013000002022-06-24 11:36AM EDT1,300.001,150.000.000.000.00-12150.00%
GOOG240119C013200002022-06-29 10:02AM EDT1,320.001,065.000.000.000.00-3450.00%
GOOG240119C013400002022-06-07 11:03AM EDT1,340.001,126.711,141.501,161.000.00-10160.00%
GOOG240119C013600002022-06-07 11:05AM EDT1,360.001,105.531,125.001,144.000.00-6180.00%
GOOG240119C013800002022-06-16 12:17PM EDT1,380.00896.75997.501,015.500.00-440.00%
GOOG240119C014000002022-05-27 11:14AM EDT1,400.00968.501,090.001,108.500.00-470.00%
GOOG240119C014200002022-05-04 11:12AM EDT1,420.001,030.00989.001,007.500.00-120.00%
GOOG240119C014400002022-04-22 12:48PM EDT1,440.001,108.00883.50902.000.00-130.00%
GOOG240119C014600002022-06-08 2:10PM EDT1,460.001,029.001,073.501,092.500.00-260.00%
GOOG240119C014800002022-06-08 2:10PM EDT1,480.001,013.141,057.501,076.000.00-230.00%
GOOG240119C015000002022-07-14 11:22AM EDT1,500.00890.000.000.000.00-117250.00%
GOOG240119C015200002022-05-24 12:18PM EDT1,520.00763.70888.50906.500.00-110.00%
GOOG240119C015400002022-05-20 3:20PM EDT1,540.00781.65793.00811.000.00-120.00%
GOOG240119C015600002021-11-10 7:51AM EDT1,560.001,351.001,483.001,502.000.00--10.00%
GOOG240119C015800002022-02-15 11:30AM EDT1,580.001,278.791,220.101,236.000.00-220.00%
GOOG240119C016000002022-04-27 3:26PM EDT1,600.00870.93821.00839.500.00-2270.00%
GOOG240119C016200002022-07-11 9:43AM EDT1,620.00897.340.000.000.00-1650.00%
GOOG240119C016400002022-06-28 3:50PM EDT1,640.00808.610.000.000.00-1550.00%
GOOG240119C016600002022-05-24 10:58AM EDT1,660.00622.37785.50804.000.00-130.00%
GOOG240119C016800002022-05-24 10:31AM EDT1,680.00614.33770.50789.500.00-180.00%
GOOG240119C017000002022-06-28 1:13PM EDT1,700.00765.000.000.000.00-21450.00%
GOOG240119C017200002022-06-21 3:12PM EDT1,720.00746.000.000.000.00-1750.00%
GOOG240119C017400002022-05-24 3:03PM EDT1,740.00604.96725.00743.000.00-240.00%
GOOG240119C017600002022-06-21 10:33AM EDT1,760.00719.960.000.000.00-3650.00%
GOOG240119C017800002022-07-15 3:52PM EDT1,780.00694.000.000.000.00-3650.00%
GOOG240119C018000002022-07-15 10:01AM EDT1,800.00692.000.000.000.00-26150.00%
GOOG240119C018200002022-06-23 12:13PM EDT1,820.00666.000.000.000.00-65850.00%
GOOG240119C018400002022-07-05 1:33PM EDT1,840.00657.000.000.000.00-15050.00%
GOOG240119C018600002022-06-23 2:05PM EDT1,860.00630.510.000.000.00-84750.00%
GOOG240119C018800002022-06-23 2:40PM EDT1,880.00626.000.000.000.00-85150.00%
GOOG240119C019000002022-07-14 10:42AM EDT1,900.00600.000.000.000.00-16750.00%
GOOG240119C019200002022-06-13 3:03PM EDT1,920.00552.01606.10623.900.00-3410.00%
GOOG240119C019400002022-06-17 2:47PM EDT1,940.00546.860.000.000.00-12350.00%
GOOG240119C019600002022-07-07 3:11PM EDT1,960.00696.000.000.000.00-33150.00%
GOOG240119C019800002022-07-14 11:09AM EDT1,980.00553.400.000.000.00-33950.00%
GOOG240119C020000002022-07-11 3:39PM EDT2,000.00625.000.000.000.00-115550.00%
GOOG240119C020500002022-06-30 10:07AM EDT2,050.00460.490.000.000.00-33450.00%
GOOG240119C021000002022-07-07 1:07PM EDT2,100.00595.600.000.000.00-13550.00%
GOOG240119C021500002022-07-07 3:53PM EDT2,150.00574.740.000.000.00-13750.00%
GOOG240119C022000002022-07-15 3:56PM EDT2,200.00442.010.000.000.00-116850.00%
GOOG240119C022500002022-07-15 3:56PM EDT2,250.00416.250.000.000.00-27550.00%
GOOG240119C023000002022-07-14 10:04AM EDT2,300.00365.000.000.000.00-212350.00%
GOOG240119C023500002022-07-12 11:44AM EDT2,350.00418.000.000.000.00-206650.00%
GOOG240119C024000002022-07-14 10:04AM EDT2,400.00323.300.000.000.00-111850.00%
GOOG240119C024500002022-07-15 10:46AM EDT2,450.00332.000.000.000.00-210850.00%
GOOG240119C025000002022-07-15 11:57AM EDT2,500.00310.000.000.000.00-519950.00%
GOOG240119C025500002022-07-15 1:06PM EDT2,550.00290.000.000.000.00-112750.00%
GOOG240119C026000002022-07-15 2:16PM EDT2,600.00267.100.000.000.00-225950.00%
GOOG240119C026500002022-07-01 10:32AM EDT2,650.00212.000.000.000.00-19550.00%
GOOG240119C027000002022-07-15 9:30AM EDT2,700.00250.000.000.000.00-149250.00%
GOOG240119C027500002022-07-13 9:37AM EDT2,750.00216.500.000.000.00-135550.00%
GOOG240119C027700002022-06-21 11:52AM EDT2,770.00221.940.000.000.00-14450.00%
GOOG240119C027800002022-06-27 3:51PM EDT2,780.00247.500.000.000.00-94950.00%
GOOG240119C027900002022-06-14 9:59AM EDT2,790.00186.00192.50208.000.00-8400.00%
GOOG240119C028000002022-07-15 3:07PM EDT2,800.00204.000.000.000.00-933750.00%
GOOG240119C028100002022-06-17 11:18AM EDT2,810.00168.260.000.000.00-11750.00%
GOOG240119C028200002022-05-20 12:25PM EDT2,820.00166.00166.00182.000.00-2250.00%
GOOG240119C028300002022-07-11 3:53PM EDT2,830.00235.000.000.000.00-22550.00%
GOOG240119C028400002022-06-06 10:18AM EDT2,840.00259.00211.00229.500.00-1260.00%
GOOG240119C028500002022-07-12 9:52AM EDT2,850.00230.000.000.000.00-24950.00%
GOOG240119C028600002022-07-12 12:26PM EDT2,860.00222.000.000.000.00-13550.00%
GOOG240119C028700002022-06-06 10:18AM EDT2,870.00231.51202.20220.000.00-1170.00%
GOOG240119C028800002022-05-03 3:58PM EDT2,880.00239.41220.00238.000.00-460.00%
GOOG240119C028900002022-06-06 10:00AM EDT2,890.00234.00197.50213.000.00-4140.00%
GOOG240119C029000002022-07-15 10:14AM EDT2,900.00181.000.000.000.00-113350.00%
GOOG240119C029100002022-04-28 3:26PM EDT2,910.00252.51169.50185.500.00-20320.00%
GOOG240119C029200002022-04-18 1:40PM EDT2,920.00311.30170.50185.500.00-8170.00%
GOOG240119C029300002022-04-27 10:11AM EDT2,930.00205.00164.50180.000.00-190.00%
GOOG240119C029400002022-03-24 3:57PM EDT2,940.00445.76245.50265.000.00-860.00%
GOOG240119C029500002022-07-12 10:58AM EDT2,950.00198.620.000.000.00-11250.00%
GOOG240119C029600002022-06-22 11:11AM EDT2,960.00173.000.000.000.00-810750.00%
GOOG240119C029700002022-06-15 11:55AM EDT2,970.00155.00154.50170.500.00-250.00%
GOOG240119C029800002022-06-22 11:12AM EDT2,980.00168.900.000.000.00-22350.00%
GOOG240119C029900002022-06-02 11:23AM EDT2,990.00184.60127.00142.000.00-2190.00%
GOOG240119C030000002022-07-15 2:39PM EDT3,000.00154.120.000.000.00-2063750.00%
GOOG240119C030100002022-07-01 12:58PM EDT3,010.00124.500.000.000.00-44650.00%
GOOG240119C030200002022-06-15 11:49AM EDT3,020.00145.00143.50159.500.00-1180.00%
GOOG240119C030300002022-07-08 11:24AM EDT3,030.00211.940.000.000.00-43450.00%
GOOG240119C030500002022-07-07 2:39PM EDT3,050.00199.900.000.000.00-83250.00%
GOOG240119C031000002022-07-08 11:21AM EDT3,100.00191.770.000.000.00-26450.00%
GOOG240119C031500002022-07-12 11:31AM EDT3,150.00154.800.000.000.00-15350.00%
GOOG240119C032000002022-07-15 12:40PM EDT3,200.00118.800.000.000.00-213450.00%
GOOG240119C032500002022-07-08 11:24AM EDT3,250.00161.760.000.000.00-21750.00%
GOOG240119C033000002022-07-07 10:56AM EDT3,300.00135.930.000.000.00-114250.00%
GOOG240119C033500002022-07-05 10:43AM EDT3,350.0091.000.000.000.00-1850.00%
GOOG240119C034000002022-07-15 1:25PM EDT3,400.0089.110.000.000.00-54250.00%
GOOG240119C034500002022-07-13 10:17AM EDT3,450.0093.210.000.000.00-11650.00%
GOOG240119C035000002022-07-15 1:25PM EDT3,500.0077.870.000.000.00-716450.00%
GOOG240119C035500002022-06-23 3:40PM EDT3,550.0076.160.000.000.00-41450.00%
GOOG240119C036000002022-07-15 1:25PM EDT3,600.0068.170.000.000.00-53650.00%
GOOG240119C036500002022-07-07 1:16PM EDT3,650.0088.600.000.000.00-1650.00%
GOOG240119C037000002022-07-15 1:25PM EDT3,700.0059.780.000.000.00-52350.00%
GOOG240119C037500002022-05-23 10:22AM EDT3,750.0050.5156.5065.700.00-193499.13%
GOOG240119C038000002022-06-27 11:28AM EDT3,800.0066.400.000.000.00-23650.00%
GOOG240119C038500002022-05-26 10:25AM EDT3,850.0043.5161.0070.000.00-1125516.05%
GOOG240119C039000002022-06-06 9:52AM EDT3,900.0061.2550.0059.000.00-186479.00%
GOOG240119C039500002022-05-31 12:06PM EDT3,950.0051.1738.6046.500.00-18439.70%
GOOG240119C040000002022-07-15 3:33PM EDT4,000.0041.300.000.000.00-616350.00%
GOOG240119C041000002022-07-11 11:27AM EDT4,100.0050.310.000.000.00-115050.00%
GOOG240119C042000002022-07-13 11:38AM EDT4,200.0034.950.000.000.00-15350.00%
GOOG240119C043000002022-07-14 10:19AM EDT4,300.0028.500.000.000.00-15450.00%
GOOG240119C044000002022-07-14 2:05PM EDT4,400.0031.500.000.000.00-227250.00%
GOOG240119C045000002022-07-15 12:45PM EDT4,500.0028.900.000.000.00-923250.00%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240119P000450002023-09-22 1:12PM EDT45.000.010.000.010.00-15,25959.38%
GOOG240119P000500002023-09-22 3:11PM EDT50.000.010.010.05-0.01-50.00%2531,96762.50%
GOOG240119P000520002023-09-06 9:47AM EDT52.000.010.000.060.00-3507,83560.16%
GOOG240119P000530002023-08-25 11:14AM EDT53.000.040.011.920.00-51,41997.22%
GOOG240119P000540002023-09-05 9:34AM EDT54.000.030.001.910.00-11,24995.21%
GOOG240119P000550002023-09-15 3:33PM EDT55.000.020.010.100.00-11,99960.55%
GOOG240119P000560002023-09-21 12:36PM EDT56.000.020.001.910.00-129591.70%
GOOG240119P000570002023-09-19 1:26PM EDT57.000.020.000.250.00-256064.36%
GOOG240119P000580002023-09-20 12:28PM EDT58.000.020.001.920.00-346288.43%
GOOG240119P000590002023-08-31 10:06AM EDT59.000.020.000.200.00-248060.16%
GOOG240119P000600002023-09-21 10:07AM EDT60.000.030.020.050.00-1003,45252.15%
GOOG240119P000610002023-09-07 3:16PM EDT61.000.040.020.050.00-22,87851.17%
GOOG240119P000620002023-09-20 3:37PM EDT62.000.030.030.050.00-31,20250.78%
GOOG240119P000630002023-09-08 1:49PM EDT63.000.030.030.060.00-11,65550.39%
GOOG240119P000640002023-09-19 12:20PM EDT64.000.030.030.060.00-102,81051.17%
GOOG240119P000650002023-09-18 1:15PM EDT65.000.030.040.550.00-106,14862.31%
GOOG240119P000660002023-09-08 10:19AM EDT66.000.040.040.070.00-13,27650.00%
GOOG240119P000670002023-09-22 1:26PM EDT67.000.050.050.07-0.09-64.29%1,0303,57749.02%
GOOG240119P000680002023-09-08 12:53PM EDT68.000.050.050.080.00-11,92548.83%
GOOG240119P000690002023-09-20 11:55AM EDT69.000.040.000.080.00-12,27747.85%
GOOG240119P000700002023-09-15 3:09PM EDT70.000.060.060.090.00-53,36647.46%
GOOG240119P000710002023-08-23 3:43PM EDT71.000.130.071.960.00-911,93969.87%
GOOG240119P000720002023-09-20 11:55AM EDT72.000.040.070.100.00-11,48946.19%
GOOG240119P000730002023-09-07 1:16PM EDT73.000.080.080.110.00-11,76645.80%
GOOG240119P000740002023-09-06 1:54PM EDT74.000.100.090.110.00-11,42844.82%
GOOG240119P000750002023-09-22 10:55AM EDT75.000.100.000.12+0.02+25.00%45,35544.43%
GOOG240119P000760002023-09-21 9:59AM EDT76.000.110.100.130.00-21,00543.95%
GOOG240119P000770002023-09-05 3:32PM EDT77.000.120.110.140.00-201,48143.46%
GOOG240119P000780002023-09-14 2:27PM EDT78.000.090.120.150.00-288942.97%
GOOG240119P000790002023-09-13 9:35AM EDT79.000.120.140.160.00-31,50842.38%
GOOG240119P000800002023-09-21 10:30AM EDT80.000.160.150.170.00-210,83241.85%
GOOG240119P000810002023-09-21 10:20AM EDT81.000.150.160.190.00-24,23941.60%
GOOG240119P000820002023-09-14 11:44AM EDT82.000.120.170.200.00-252,47641.02%
GOOG240119P000830002023-09-06 10:25AM EDT83.000.180.190.220.00-21,97740.67%
GOOG240119P000840002023-09-19 3:11PM EDT84.000.120.212.100.00-71,72455.13%
GOOG240119P000850002023-09-22 11:59AM EDT85.000.210.221.88+0.07+50.00%2056,86752.71%
GOOG240119P000860002023-09-19 1:46PM EDT86.000.140.240.270.00-201,83339.21%
GOOG240119P000870002023-09-21 10:04AM EDT87.000.260.262.410.00-103,32753.49%
GOOG240119P000880002023-09-11 10:11AM EDT88.000.230.290.320.00-12,63538.48%
GOOG240119P000890002023-09-22 9:33AM EDT89.000.310.310.34+0.02+6.90%25,20137.99%
GOOG240119P000900002023-09-22 1:02PM EDT90.000.300.340.37-0.04-11.76%2312,76237.62%
GOOG240119P000910002023-09-22 2:05PM EDT91.000.360.370.40+0.13+56.52%62,69237.23%
GOOG240119P000920002023-09-21 10:04AM EDT92.000.380.400.430.00-45,14036.82%
GOOG240119P000930002023-09-18 10:35AM EDT93.000.240.440.470.00-102,89136.50%
GOOG240119P000940002023-09-21 10:04AM EDT94.000.450.470.500.00-1091336.01%
GOOG240119P000950002023-09-21 2:26PM EDT95.000.460.510.540.00-12010,15135.65%
GOOG240119P000960002023-09-21 3:59PM EDT96.000.560.560.590.00-92,70235.35%
GOOG240119P000970002023-09-13 2:19PM EDT97.000.630.602.75+0.24+61.54%12,67452.49%
GOOG240119P000980002023-09-22 12:21PM EDT98.000.560.650.69-0.06-9.68%41,68834.64%
GOOG240119P000990002023-09-22 2:28PM EDT99.000.710.710.74+0.28+65.12%32,85234.23%
GOOG240119P001000002023-09-22 3:53PM EDT100.000.800.770.80+0.03+3.90%815,55233.89%
GOOG240119P001025002023-09-22 2:56PM EDT102.500.920.940.98+0.06+6.98%335,21333.13%
GOOG240119P001050002023-09-22 3:20PM EDT105.001.051.141.18+0.03+2.94%510,15732.25%
GOOG240119P001075002023-09-22 3:08PM EDT107.501.290.501.43-0.04-3.01%193,49131.47%
GOOG240119P001100002023-09-22 2:50PM EDT110.001.641.541.73-0.01-0.61%1316,75130.74%
GOOG240119P001125002023-09-22 1:21PM EDT112.501.840.602.10-0.08-4.17%394,19230.08%
GOOG240119P001150002023-09-22 2:50PM EDT115.002.400.412.51+0.03+1.27%36628,38429.31%
GOOG240119P001175002023-09-22 2:09PM EDT117.502.832.273.05+0.26+10.12%3029,82128.81%
GOOG240119P001200002023-09-22 3:59PM EDT120.003.553.503.650.00-36414,93728.21%
GOOG240119P001225002023-09-22 10:59AM EDT122.503.704.156.00-0.13-3.39%843,21233.83%
GOOG240119P001250002023-09-22 3:44PM EDT125.004.774.755.05-0.11-2.25%388,89726.69%
GOOG240119P001275002023-09-21 3:40PM EDT127.505.705.808.150.00-212,33333.70%
GOOG240119P001300002023-09-22 3:58PM EDT130.006.806.808.90+0.10+1.49%815,29732.02%
GOOG240119P001325002023-09-22 2:16PM EDT132.507.657.9010.25-0.35-4.37%2014,40032.05%
GOOG240119P001350002023-09-22 2:31PM EDT135.009.129.159.70+0.28+3.17%535,65125.35%
GOOG240119P001375002023-09-22 3:00PM EDT137.5010.2910.0511.35+0.29+2.90%12,95425.62%
GOOG240119P001385002023-09-22 10:21AM EDT138.5010.1510.9011.95-0.42-3.97%51,59725.41%
GOOG240119P001390002023-09-22 9:33AM EDT139.0011.4411.0012.30+0.44+4.00%173225.45%
GOOG240119P001395002023-09-21 11:43AM EDT139.5011.3011.0014.000.00-5029130.21%
GOOG240119P001400002023-09-22 10:27AM EDT140.0011.5011.2013.00-0.55-4.56%1064025.50%
GOOG240119P001405002023-09-21 10:37AM EDT140.5012.3511.7513.350.00-326925.49%
GOOG240119P001410002023-09-19 12:53PM EDT141.008.8512.6013.600.00-122825.10%
GOOG240119P001415002023-09-19 1:43PM EDT141.508.7512.2514.050.00-614525.44%
GOOG240119P001420002023-09-19 1:24PM EDT142.009.1512.3515.400.00-37829.06%
GOOG240119P001425002023-09-18 3:54PM EDT142.508.9512.7514.850.00-312125.70%
GOOG240119P001430002023-09-15 2:24PM EDT143.009.9513.1016.250.00-105229.54%
GOOG240119P001435002023-09-01 9:30AM EDT143.5010.5013.4015.600.00-53125.72%
GOOG240119P001440002023-09-19 2:04PM EDT144.009.8413.8515.950.00-113025.61%
GOOG240119P001445002023-09-14 2:24PM EDT144.509.9014.0016.400.00-62125.88%
GOOG240119P001450002023-09-21 1:02PM EDT145.0014.3915.1516.800.00-243025.95%
GOOG240119P001455002023-08-29 2:29PM EDT145.5013.7014.6516.550.00-12523.29%
GOOG240119P001460002023-09-21 9:43AM EDT146.0014.9014.9016.950.00-22223.28%
GOOG240119P001465002023-07-14 9:56AM EDT146.5021.4017.6019.450.00-112431.81%
GOOG240119P001470002023-09-08 10:02AM EDT147.0013.5015.6017.650.00-203922.75%
GOOG240119P001475002023-09-21 11:19AM EDT147.5017.0516.3518.800.00-21526.06%
GOOG240119P001480002023-09-13 10:07AM EDT148.0014.8517.3519.400.00-51526.91%
GOOG240119P001485002023-09-06 1:44PM EDT148.5015.6017.1019.100.00-1223.71%
GOOG240119P001490002023-09-21 10:46AM EDT149.0018.2017.8020.050.00-12726.20%
GOOG240119P001495002023-07-14 10:45AM EDT149.5024.7019.2022.000.00-9932.73%
GOOG240119P001500002023-09-21 10:41AM EDT150.0020.0017.9520.75+1.05+5.54%125125.59%
GOOG240119P001505002023-07-20 3:12PM EDT150.5031.6221.4024.600.00-4239.82%
GOOG240119P001510002023-09-21 9:56AM EDT151.0019.6019.3021.800.00-21026.60%
GOOG240119P001515002023-09-14 12:14PM EDT151.5014.4519.4522.000.00-8625.49%
GOOG240119P001525002023-09-22 3:00PM EDT152.5021.2420.0022.00+6.04+39.74%175020.30%
GOOG240119P001550002023-09-19 9:33AM EDT155.0017.8522.3024.900.00-1324.57%
GOOG240119P001575002023-09-05 2:33PM EDT157.5021.0624.3527.950.00-12229.43%
GOOG240119P001600002023-09-15 3:18PM EDT160.0022.0026.0029.350.00-1523.54%
GOOG240119P001625002023-08-17 3:49PM EDT162.5032.2522.6025.800.00-200.00%
GOOG240119P001650002023-08-31 3:39PM EDT165.0026.5731.0034.350.00-3026.23%
GOOG240119P001675002022-10-26 12:24PM EDT167.5070.0967.5072.500.00-80151.67%
GOOG240119P001700002022-11-14 2:50PM EDT170.0073.0072.0077.000.00-80160.43%
GOOG240119P001725002022-09-08 9:36AM EDT172.5063.3570.5075.500.00-20148.85%
GOOG240119P001750002023-06-06 11:20AM EDT175.0047.0053.5556.750.00-2081.59%
GOOG240119P001775002022-10-19 11:34AM EDT177.5076.2577.0082.000.00-20157.63%
GOOG240119P001800002023-08-31 10:35AM EDT180.0041.6946.1050.600.00-3043.63%
GOOG240119P001825002022-09-16 9:44AM EDT182.5080.0083.0088.000.00-10164.54%
GOOG240119P001850002023-06-13 10:17AM EDT185.0060.4759.7561.950.00-3171.83%
GOOG240119P001875002022-09-27 12:14PM EDT187.5089.8392.0095.800.00-80179.42%
GOOG240119P001900002023-07-25 3:10PM EDT190.0067.0857.0060.350.00-2046.90%
GOOG240119P001925002022-09-29 10:18AM EDT192.5095.7093.5098.500.00-20172.87%
GOOG240119P001950002023-04-17 12:38PM EDT195.0089.1071.2575.350.00-2087.48%
GOOG240119P001975002023-02-09 4:38PM EDT197.50102.70104.00108.400.00-40193.55%
GOOG240119P002000002023-08-29 2:34PM EDT200.0064.5666.0570.600.00-4053.30%
GOOG240119P002050002023-03-13 2:54PM EDT205.00112.1697.75101.800.00-20151.21%
GOOG240119P002100002023-02-09 4:33PM EDT210.00115.38116.50121.000.00-2000200.95%
GOOG240119P002150002023-02-09 4:34PM EDT215.00120.32121.50125.900.00-3520203.49%
GOOG240119P002200002023-02-09 4:36PM EDT220.00125.15126.50130.900.00-4480206.11%
GOOG240119P002250002023-05-12 9:33AM EDT225.00106.8099.95104.400.00-1098.22%
GOOG240119P010400002022-07-15 10:40AM EDT1,040.0022.450.000.000.00-4160.00%
GOOG240119P010600002022-06-08 3:16PM EDT1,060.0019.6114.0023.500.00-640.00%
GOOG240119P011000002022-06-13 9:54AM EDT1,100.0029.7020.2029.500.00--50.00%
GOOG240119P011400002022-05-31 1:29PM EDT1,140.0028.4425.5035.400.00-130.00%
GOOG240119P011800002022-06-09 2:52PM EDT1,180.0028.6222.1031.500.00-790.00%
GOOG240119P012000002022-07-07 9:33AM EDT1,200.0030.000.000.000.00-4160.00%
GOOG240119P012200002022-06-09 2:52PM EDT1,220.0032.4225.3035.000.00-8170.00%
GOOG240119P012400002022-06-09 2:46PM EDT1,240.0034.3727.0036.900.00-130.00%
GOOG240119P012600002022-06-13 3:42PM EDT1,260.0049.8037.0045.800.00-10130.00%
GOOG240119P012800002022-06-29 2:58PM EDT1,280.0042.640.000.000.00-21520.00%
GOOG240119P013000002022-07-06 3:18PM EDT1,300.0043.000.000.000.00-3940.00%
GOOG240119P013200002022-06-15 11:47AM EDT1,320.0054.0043.0052.500.00-101430.00%
GOOG240119P013400002022-07-15 10:40AM EDT1,340.0049.910.000.000.00-2260.00%
GOOG240119P013600002022-05-12 9:39AM EDT1,360.0062.2751.5061.500.00-1760.00%
GOOG240119P013800002022-07-15 2:54PM EDT1,380.0054.000.000.000.00-1260.00%
GOOG240119P014000002022-06-30 10:06AM EDT1,400.0068.500.000.000.00-11400.00%
GOOG240119P014200002022-06-14 1:57PM EDT1,420.0073.0059.5068.600.00-3750.00%
GOOG240119P014400002022-06-14 9:54AM EDT1,440.0079.8563.0071.700.00-1220.00%
GOOG240119P014600002022-06-16 2:12PM EDT1,460.0085.0063.5072.500.00-1270.00%
GOOG240119P014800002022-05-24 1:08PM EDT1,480.0093.0565.5074.900.00-3180.00%
GOOG240119P015000002022-06-29 2:58PM EDT1,500.0075.360.000.000.00-21560.00%
GOOG240119P015200002022-06-08 10:39AM EDT1,520.0070.8061.0069.600.00-450.00%
GOOG240119P015400002022-07-15 10:14AM EDT1,540.0080.610.000.000.00-2660.00%
GOOG240119P015600002022-07-07 1:21PM EDT1,560.0078.790.000.000.00-1110.00%
GOOG240119P015800002022-05-09 10:45AM EDT1,580.0097.0076.2083.000.00-8270.00%
GOOG240119P016000002022-07-07 1:21PM EDT1,600.0086.200.000.000.00-1520.00%
GOOG240119P016200002022-06-07 10:45AM EDT1,620.0090.0782.0089.900.00-4470.00%
GOOG240119P016400002022-06-13 10:37AM EDT1,640.00125.4398.00106.900.00-5410.00%
GOOG240119P016600002022-05-23 11:26AM EDT1,660.00113.03100.50116.100.00-5200.00%
GOOG240119P016800002022-06-22 12:20PM EDT1,680.00113.300.000.000.00-10420.00%
GOOG240119P017000002022-06-27 11:04AM EDT1,700.0097.900.000.000.00-41260.00%
GOOG240119P017200002022-03-22 10:49AM EDT1,720.0064.9576.0084.400.00-220.00%
GOOG240119P017400002022-04-29 11:12AM EDT1,740.00115.80120.00134.200.00-110.00%
GOOG240119P017600002022-05-09 9:31AM EDT1,760.00134.000.000.000.00-200.00%
GOOG240119P017800002022-05-19 9:58AM EDT1,780.00142.00149.50165.000.00-1430.00%
GOOG240119P018000002022-07-14 12:38PM EDT1,800.00148.010.000.000.00-1620.00%
GOOG240119P018200002022-05-11 1:47PM EDT1,820.00162.50148.50164.500.00-120.00%
GOOG240119P018400002022-05-09 11:49AM EDT1,840.00160.00131.50145.500.00-460.00%
GOOG240119P018600002022-05-02 3:18PM EDT1,860.00156.20149.00165.000.00-5370.00%
GOOG240119P018800002022-05-26 3:55PM EDT1,880.00188.40131.00146.300.00-480.00%
GOOG240119P019000002022-07-14 12:42PM EDT1,900.00175.000.000.000.00-10300.00%
GOOG240119P019200002022-03-23 12:40PM EDT1,920.0099.00162.00180.000.00-150.00%
GOOG240119P019400002022-07-01 9:47AM EDT1,940.00205.400.000.000.00-1100.00%
GOOG240119P019600002022-05-25 9:44AM EDT1,960.00242.46173.00188.000.00-1210.00%
GOOG240119P019800002022-05-24 11:47AM EDT1,980.00256.03189.00205.000.00-10470.00%
GOOG240119P020000002022-07-15 1:09PM EDT2,000.00203.550.000.000.00-21740.00%
GOOG240119P020500002022-07-01 12:06PM EDT2,050.00256.500.000.000.00-2260.00%
GOOG240119P021000002022-07-14 1:52PM EDT2,100.00250.000.000.000.00-27790.00%
GOOG240119P021500002022-07-14 9:31AM EDT2,150.00277.000.000.000.00-1310.00%
GOOG240119P022000002022-07-06 12:53PM EDT2,200.00282.500.000.000.00-11970.00%
GOOG240119P022500002022-07-07 3:44PM EDT2,250.00268.150.000.000.00-4580.00%
GOOG240119P023000002022-07-13 10:17AM EDT2,300.00329.720.000.000.00-11,3260.00%
GOOG240119P023500002022-07-12 11:44AM EDT2,350.00335.000.000.000.00-221,4310.00%
GOOG240119P024000002022-07-13 11:25AM EDT2,400.00375.000.000.000.00-14930.00%
GOOG240119P024500002022-06-23 2:29PM EDT2,450.00424.000.000.000.00-131590.00%
GOOG240119P025000002022-07-11 9:36AM EDT2,500.00401.800.000.000.00-22860.00%
GOOG240119P025500002022-07-01 12:06PM EDT2,550.00534.130.000.000.00-2540.00%
GOOG240119P026000002022-07-01 12:03PM EDT2,600.00570.180.000.000.00-23,6840.00%
GOOG240119P026500002022-07-01 11:35AM EDT2,650.00600.120.000.000.00-2100.00%
GOOG240119P027000002022-07-01 11:37AM EDT2,700.00637.630.000.000.00-122930.00%
GOOG240119P027500002022-07-01 10:17AM EDT2,750.00671.650.000.000.00-22290.00%
GOOG240119P027700002022-06-30 1:05PM EDT2,770.00654.400.000.000.00-41030.00%
GOOG240119P027800002022-06-30 12:54PM EDT2,780.00662.870.000.000.00-21140.00%
GOOG240119P027900002022-06-08 12:20PM EDT2,790.00577.56543.00561.000.00-6410.00%
GOOG240119P028000002022-07-05 3:06PM EDT2,800.00645.750.000.000.00-2520.00%
GOOG240119P028100002022-06-08 2:03PM EDT2,810.00599.43555.50573.500.00-2130.00%
GOOG240119P028200002022-06-08 12:14PM EDT2,820.00598.43562.50580.500.00-2150.00%
GOOG240119P028300002022-06-23 2:02PM EDT2,830.00685.290.000.000.00-3200.00%
GOOG240119P028400002022-06-23 2:59PM EDT2,840.00687.700.000.000.00-1080.00%
GOOG240119P028500002022-06-23 12:23PM EDT2,850.00691.650.000.000.00-2140.00%
GOOG240119P028600002022-06-23 12:28PM EDT2,860.00698.000.000.000.00-4100.00%
GOOG240119P028700002022-07-01 9:47AM EDT2,870.00757.250.000.000.00-1230.00%
GOOG240119P028800002022-06-23 11:16AM EDT2,880.00705.500.000.000.00-450.00%
GOOG240119P028900002022-06-23 11:16AM EDT2,890.00713.820.000.000.00-12100.00%
GOOG240119P029000002022-06-23 11:12AM EDT2,900.00720.250.000.000.00-2280.00%
GOOG240119P029100002022-06-23 2:32PM EDT2,910.00744.210.000.000.00-7200.00%
GOOG240119P029200002022-06-23 2:28PM EDT2,920.00754.440.000.000.00-24250.00%
GOOG240119P029300002022-06-23 2:33PM EDT2,930.00759.790.000.000.00-35290.00%
GOOG240119P029400002022-06-23 2:30PM EDT2,940.00769.700.000.000.00-28140.00%
GOOG240119P029500002022-06-23 2:34PM EDT2,950.00775.680.000.000.00-18180.00%
GOOG240119P029600002022-06-23 2:09PM EDT2,960.00791.250.000.000.00-22360.00%
GOOG240119P029700002022-06-23 1:47PM EDT2,970.00804.000.000.000.00-6470.00%
GOOG240119P029800002022-06-23 1:12PM EDT2,980.00806.000.000.000.00-4220.00%
GOOG240119P029900002022-06-23 1:47PM EDT2,990.00819.870.000.000.00-490.00%
GOOG240119P030000002022-07-12 9:49AM EDT3,000.00745.130.000.000.00-12420.00%
GOOG240119P030100002022-06-17 10:59AM EDT3,010.00921.000.000.000.00-1140.00%
GOOG240119P030200002022-07-12 9:49AM EDT3,020.00760.880.000.000.00-1110.00%
GOOG240119P030300002022-06-08 1:54PM EDT3,030.00768.50712.50730.500.00-8230.00%
GOOG240119P030500002022-06-17 10:59AM EDT3,050.00956.750.000.000.00-6180.00%
GOOG240119P031000002022-06-17 11:08AM EDT3,100.00987.640.000.000.00-1180.00%
GOOG240119P031500002022-06-24 9:30AM EDT3,150.00908.450.000.000.00-1190.00%
GOOG240119P032000002022-06-17 11:25AM EDT3,200.001,078.930.000.000.00-4480.00%
GOOG240119P032500002022-06-16 12:51PM EDT3,250.001,129.011,010.001,028.000.00-10130.00%
GOOG240119P033000002022-06-16 12:51PM EDT3,300.001,179.011,055.501,073.500.00-10240.00%
GOOG240119P033500002022-07-13 10:17AM EDT3,350.001,096.500.000.000.00-1100.00%
GOOG240119P034000002022-06-08 1:56PM EDT3,400.001,079.941,018.501,036.500.00-240.00%
GOOG240119P034500002022-06-08 2:03PM EDT3,450.001,122.061,063.501,081.500.00-270.00%
GOOG240119P035000002022-05-23 10:36AM EDT3,500.001,282.611,243.001,262.000.00-20320.00%
GOOG240119P035500002022-06-07 3:17PM EDT3,550.001,224.501,172.001,190.000.00-230.00%
GOOG240119P036000002022-05-24 3:29PM EDT3,600.001,494.701,341.001,359.900.00-260.00%
GOOG240119P036500002022-04-08 3:32PM EDT3,650.001,016.481,339.001,358.000.00-220.00%
GOOG240119P037000002022-03-30 12:36PM EDT3,700.00932.751,399.001,418.000.00-2240.00%
GOOG240119P037500002022-03-25 9:30AM EDT3,750.001,001.201,371.501,389.500.00-120.00%
GOOG240119P038000002022-06-23 1:54PM EDT3,800.001,570.760.000.000.00-210.00%
GOOG240119P038500002022-03-30 12:35PM EDT3,850.001,056.451,544.501,563.500.00-20120.00%
GOOG240119P039000002022-06-23 1:54PM EDT3,900.001,670.790.000.000.00-200.00%
GOOG240119P039500002022-05-24 11:47AM EDT3,950.001,850.501,686.001,705.500.00-300.00%
GOOG240119P040000002022-05-11 9:47AM EDT4,000.001,691.261,744.501,764.000.00-100.00%
GOOG240119P041000002022-03-30 10:06AM EDT4,100.001,271.291,790.501,809.500.00-10100.00%
GOOG240119P042000002022-06-21 9:38AM EDT4,200.001,976.360.000.000.00-100.00%
GOOG240119P043000002022-05-12 9:38AM EDT4,300.002,050.002,061.502,081.500.00-500.00%
GOOG240119P044000002022-04-29 3:12PM EDT4,400.002,080.002,134.502,154.000.00-100.00%
GOOG240119P045000002022-05-24 9:31AM EDT4,500.002,410.000.000.000.00-100.00%