U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
104.00+2.68 (+2.65%)
Al cierre: 04:00PM EDT
103.91 -0.09 (-0.09%)
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
GOOG240119C000450002023-03-29 3:36PM EDT45.0059.5758.5063.100.00-11,85170.51%
GOOG240119C000500002023-03-29 9:33AM EDT50.0056.0056.0059.00+1.00+1.82%11,17376.67%
GOOG240119C000520002023-03-15 12:17PM EDT52.0045.6752.0056.600.00-21,29164.31%
GOOG240119C000530002023-03-10 12:01PM EDT53.0043.4151.0055.600.00-41,83962.84%
GOOG240119C000540002023-03-10 11:41AM EDT54.0041.8650.5054.700.00-21,09563.72%
GOOG240119C000550002023-03-21 11:06AM EDT55.0051.3749.5054.000.00-257963.37%
GOOG240119C000560002023-03-10 12:02PM EDT56.0041.3048.5053.100.00-213562.28%
GOOG240119C000570002023-03-20 3:23PM EDT57.0048.1347.5052.100.00-3611160.86%
GOOG240119C000580002023-03-20 3:24PM EDT58.0047.2346.5051.100.00-188859.46%
GOOG240119C000590002023-03-07 12:04PM EDT59.0040.1445.5050.100.00-3722158.09%
GOOG240119C000600002023-03-27 10:46AM EDT60.0048.0245.0049.500.00-219159.62%
GOOG240119C000610002023-03-20 3:24PM EDT61.0044.5944.0048.600.00-1428158.55%
GOOG240119C000620002023-03-23 2:36PM EDT62.0047.6943.0047.200.00-35055.97%
GOOG240119C000630002023-03-21 2:52PM EDT63.0045.8442.0047.000.00-413057.01%
GOOG240119C000640002023-03-20 3:25PM EDT64.0042.0341.5046.000.00-2050757.07%
GOOG240119C000650002023-03-27 9:45AM EDT65.0044.2540.5045.200.00-186856.27%
GOOG240119C000660002023-02-27 11:15AM EDT66.0029.8238.2042.000.00-214555.73%
GOOG240119C000670002023-03-29 9:49AM EDT67.0040.4338.5043.500.00-21,36754.39%
GOOG240119C000680002023-03-15 1:39PM EDT68.0033.0238.2542.300.00-548154.47%
GOOG240119C000690002023-03-20 1:42PM EDT69.0037.7537.3541.700.00-624654.37%
GOOG240119C000700002023-03-27 9:58AM EDT70.0039.9536.0040.700.00-143652.21%
GOOG240119C000710002023-03-16 11:40AM EDT71.0034.0035.6538.500.00-1023856.20%
GOOG240119C000720002023-03-20 12:12PM EDT72.0034.9934.5039.000.00-218751.48%
GOOG240119C000730002023-03-17 10:53AM EDT73.0033.6034.0538.500.00-116352.52%
GOOG240119C000740002023-03-17 10:25AM EDT74.0032.4533.4037.050.00-15050.98%
GOOG240119C000750002023-03-31 2:59PM EDT75.0033.5032.6036.20+1.50+4.69%13,71850.42%
GOOG240119C000760002023-03-24 12:47PM EDT76.0035.8331.7535.350.00-222656.98%
GOOG240119C000770002023-03-20 3:37PM EDT77.0031.1231.0034.500.00-11026956.15%
GOOG240119C000780002023-03-23 2:38PM EDT78.0033.7030.9033.600.00-162755.13%
GOOG240119C000790002023-03-29 10:27AM EDT79.0029.1729.9032.700.00-231554.11%
GOOG240119C000800002023-03-31 3:24PM EDT80.0030.1029.3530.95+1.46+5.10%121,04749.95%
GOOG240119C000810002023-03-23 2:40PM EDT81.0031.4628.5531.150.00-252752.98%
GOOG240119C000820002023-03-20 3:52PM EDT82.0027.3427.9028.900.00-59752847.11%
GOOG240119C000830002023-03-31 12:04PM EDT83.0027.2826.7028.95+2.03+8.04%11,15149.52%
GOOG240119C000840002023-03-28 1:41PM EDT84.0025.5826.3028.700.00-221050.75%
GOOG240119C000850002023-03-31 3:06PM EDT85.0026.0025.7026.75+1.10+4.42%1685246.13%
GOOG240119C000860002023-03-29 12:56PM EDT86.0024.0524.9527.050.00-143949.16%
GOOG240119C000870002023-03-27 2:47PM EDT87.0024.9624.2526.300.00-511,89648.60%
GOOG240119C000880002023-03-31 3:13PM EDT88.0024.0023.4025.600.00-128948.18%
GOOG240119C000890002023-03-21 1:21PM EDT89.0024.7522.6024.850.00-638747.58%
GOOG240119C000900002023-03-31 2:54PM EDT90.0022.5222.3024.05+1.71+8.22%2016,92046.81%
GOOG240119C000910002023-03-30 1:09PM EDT91.0020.2721.2523.350.00-51,60946.35%
GOOG240119C000920002023-03-31 10:19AM EDT92.0021.4020.2022.55+1.92+9.86%31,22045.56%
GOOG240119C000930002023-03-31 3:22PM EDT93.0020.7619.9021.90+2.21+11.91%298545.20%
GOOG240119C000940002023-03-31 2:43PM EDT94.0019.5019.9021.20+0.80+4.28%251,33244.68%
GOOG240119C000950002023-03-31 10:19AM EDT95.0018.5618.9520.00+0.98+5.57%16,83142.66%
GOOG240119C000960002023-03-30 3:29PM EDT96.0017.0017.5021.000.00-41,73947.07%
GOOG240119C000970002023-03-28 9:35AM EDT97.0016.0017.0020.500.00-51,36747.03%
GOOG240119C000980002023-03-31 2:53PM EDT98.0017.3016.8020.00+1.44+9.08%21,29146.97%
GOOG240119C000990002023-03-30 3:50PM EDT99.0015.1516.5519.500.00-32,13446.88%
GOOG240119C001000002023-03-31 3:54PM EDT100.0016.1015.6516.25+1.45+9.90%7916,97039.03%
GOOG240119C001025002023-03-31 3:41PM EDT102.5014.5014.2515.60+0.80+5.84%63,05640.42%
GOOG240119C001050002023-03-31 3:34PM EDT105.0013.4312.8514.00+1.43+11.92%2064,52939.00%
GOOG240119C001075002023-03-31 10:02AM EDT107.5011.1511.2514.40+0.75+7.21%11,53442.82%
GOOG240119C001100002023-03-31 3:31PM EDT110.0010.8510.7011.00+1.22+12.67%1639,84736.23%
GOOG240119C001125002023-03-31 3:44PM EDT112.509.509.609.75+1.00+11.76%1393,87735.25%
GOOG240119C001150002023-03-31 3:01PM EDT115.008.358.559.15+0.75+9.87%1424,05835.86%
GOOG240119C001175002023-03-31 3:09PM EDT117.507.507.607.75+0.80+11.94%236,37434.11%
GOOG240119C001200002023-03-31 3:28PM EDT120.006.806.707.00+0.80+13.33%848,87133.95%
GOOG240119C001225002023-03-31 2:54PM EDT122.505.755.906.75+0.55+10.58%182,69235.08%
GOOG240119C001250002023-03-31 3:10PM EDT125.005.155.205.30+0.57+12.45%2109,94932.53%
GOOG240119C001275002023-03-31 3:48PM EDT127.504.504.554.65+0.65+16.88%528,45232.13%
GOOG240119C001300002023-03-31 1:50PM EDT130.004.053.954.10+0.45+12.50%3610,42831.87%
GOOG240119C001325002023-03-31 1:21PM EDT132.503.203.453.55+0.15+4.92%583,25931.43%
GOOG240119C001350002023-03-31 2:03PM EDT135.002.903.003.10+0.25+9.43%1697,81531.16%
GOOG240119C001375002023-03-31 1:51PM EDT137.502.480.855.00+0.16+6.90%1377,20139.04%
GOOG240119C001385002023-03-31 2:20PM EDT138.502.352.493.00+0.03+1.29%246,01532.56%
GOOG240119C001390002023-03-31 1:22PM EDT139.002.230.002.64-0.06-2.62%272,02531.40%
GOOG240119C001395002023-03-31 12:15PM EDT139.502.182.355.00-0.07-3.11%870040.11%
GOOG240119C001400002023-03-31 3:39PM EDT140.002.302.252.50+0.27+13.30%7414,24931.31%
GOOG240119C001405002023-03-31 12:16PM EDT140.502.060.205.00-0.06-2.83%1492040.63%
GOOG240119C001410002023-03-31 3:11PM EDT141.002.130.005.00+0.20+10.36%11,10040.89%
GOOG240119C001415002023-03-31 2:45PM EDT141.502.000.002.32-0.78-28.06%173931.26%
GOOG240119C001420002023-03-31 9:30AM EDT142.001.860.002.12-0.11-5.58%22,66930.62%
GOOG240119C001425002023-03-31 3:08PM EDT142.501.980.702.21+0.01+0.51%231,62431.24%
GOOG240119C001430002023-03-31 10:51AM EDT143.001.881.942.01-0.69-26.85%91,71830.57%
GOOG240119C001435002023-03-27 10:07AM EDT143.502.500.005.000.00-202,04742.16%
GOOG240119C001440002023-03-30 11:29AM EDT144.001.621.841.900.00-262630.49%
GOOG240119C001445002023-03-31 3:27PM EDT144.501.801.791.90+0.21+13.21%150630.71%
GOOG240119C001450002023-03-31 3:27PM EDT145.001.750.505.00+0.10+6.06%222,56442.90%
GOOG240119C001455002023-03-30 9:48AM EDT145.501.470.001.760.00-283730.47%
GOOG240119C001460002023-03-27 9:40AM EDT146.002.221.651.710.00-1502,43630.43%
GOOG240119C001465002023-03-31 3:54PM EDT146.501.611.611.67-0.89-35.60%246530.43%
GOOG240119C001470002023-03-29 12:01PM EDT147.001.521.561.620.00-223730.38%
GOOG240119C001475002023-03-24 3:32PM EDT147.502.330.001.580.00-1577330.38%
GOOG240119C001480002023-03-31 12:04PM EDT148.001.441.481.54+0.10+7.46%12,26030.37%
GOOG240119C001485002023-03-29 9:55AM EDT148.501.411.441.500.00-132530.36%
GOOG240119C001490002023-03-29 12:38PM EDT149.001.340.001.470.00-302,11630.40%
GOOG240119C001495002023-03-27 9:44AM EDT149.501.881.371.430.00-2844430.37%
GOOG240119C001500002023-03-31 3:16PM EDT150.001.311.331.39+0.10+8.26%2217,16030.35%
GOOG240119C001505002023-03-24 3:32PM EDT150.502.031.301.360.00-263,20830.37%
GOOG240119C001510002023-03-24 3:45PM EDT151.002.010.001.320.00-10579330.34%
GOOG240119C001515002023-03-24 3:45PM EDT151.501.971.231.290.00-40779430.35%
GOOG240119C001525002023-03-31 1:32PM EDT152.501.101.171.23+0.04+3.77%373430.37%
GOOG240119C001550002023-03-31 2:21PM EDT155.001.001.031.09+0.02+2.04%711,88530.40%
GOOG240119C001575002023-03-28 1:47PM EDT157.500.950.910.970.00-542,36030.46%
GOOG240119C001600002023-03-31 3:39PM EDT160.000.830.810.86+0.08+10.67%353,85530.49%
GOOG240119C001625002023-03-27 2:07PM EDT162.500.900.720.770.00-22,77130.59%
GOOG240119C001650002023-03-29 2:47PM EDT165.000.640.650.700.00-52,82430.79%
GOOG240119C001675002023-03-31 10:36AM EDT167.500.590.000.63+0.04+7.27%12,87930.91%
GOOG240119C001700002023-03-31 3:54PM EDT170.000.550.520.57+0.03+5.77%1063,52431.04%
GOOG240119C001725002023-03-21 3:59PM EDT172.500.720.480.520.00-21,40731.23%
GOOG240119C001750002023-03-31 2:24PM EDT175.000.420.430.48-0.06-12.50%510,48331.47%
GOOG240119C001775002023-02-24 10:42AM EDT177.500.360.660.710.00-13,77334.51%
GOOG240119C001800002023-03-24 10:04AM EDT180.000.640.360.410.00-701,30131.93%
GOOG240119C001825002023-03-21 1:01PM EDT182.500.480.000.380.00-3852832.15%
GOOG240119C001850002023-03-24 10:05AM EDT185.000.550.310.350.00-301,17832.35%
GOOG240119C001875002023-03-30 3:34PM EDT187.500.280.290.330.00-152,77832.64%
GOOG240119C001900002023-03-29 9:44AM EDT190.000.290.270.310.00-11,50632.91%
GOOG240119C001925002023-03-10 10:43AM EDT192.500.220.250.290.00-42,55433.15%
GOOG240119C001950002023-03-30 3:34PM EDT195.000.230.000.280.00-92,24533.52%
GOOG240119C001975002023-03-07 11:33AM EDT197.500.220.220.260.00-174133.69%
GOOG240119C002000002023-03-30 1:33PM EDT200.000.230.000.250.00-1405,45334.03%
GOOG240119C002050002023-03-17 2:40PM EDT205.000.230.100.230.00-13,82634.67%
GOOG240119C002100002023-03-30 10:39AM EDT210.000.170.100.200.00-91,22335.01%
GOOG240119C002150002023-03-22 2:01PM EDT215.000.250.150.190.00-11,79835.74%
GOOG240119C002200002023-03-30 11:37AM EDT220.000.140.130.170.00-25,52036.13%
GOOG240119C002250002023-03-30 11:19AM EDT225.000.140.120.160.00-485,57136.72%
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 EDT3,750.0050.5156.5065.700.00-193363.77%
GOOG240119C038000002022-06-27 11:28AM EDT3,800.0066.400.000.000.00-23650.00%
GOOG240119C038500002022-05-26 10:25AM EDT3,850.0043.5161.0070.000.00-1125378.75%
GOOG240119C039000002022-06-06 9:52AM EDT3,900.0061.2550.0059.000.00-186345.52%
GOOG240119C039500002022-05-31 12:06PM EDT3,950.0051.1738.6046.500.00-18312.79%
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
GOOG240119P000450002023-03-29 12:24PM EDT45.000.310.240.280.00-13,57047.95%
GOOG240119P000500002023-03-31 12:21PM EDT50.000.430.390.42-0.05-10.42%901,83945.56%
GOOG240119P000520002023-03-31 2:44PM EDT52.000.510.460.50-0.06-10.53%157,61644.82%
GOOG240119P000530002023-03-29 12:28PM EDT53.000.610.360.540.00-231,42344.41%
GOOG240119P000540002023-03-29 12:28PM EDT54.000.660.550.590.00-221,13644.12%
GOOG240119P000550002023-03-30 1:21PM EDT55.000.750.460.640.00-22,01543.75%
GOOG240119P000560002023-03-23 11:32AM EDT56.000.650.500.680.00-3530143.24%
GOOG240119P000570002023-03-29 10:08AM EDT57.000.870.570.740.00-1538642.94%
GOOG240119P000580002023-03-22 2:46PM EDT58.000.710.610.790.00-130842.48%
GOOG240119P000590002023-03-28 2:59PM EDT59.001.060.670.850.00-13079142.11%
GOOG240119P000600002023-03-31 12:29PM EDT60.000.950.500.92-0.12-11.21%1662,62041.82%
GOOG240119P000610002023-03-31 1:13PM EDT61.001.020.000.98-0.12-10.53%882,87041.38%
GOOG240119P000620002023-03-31 1:14PM EDT62.001.100.001.06-0.13-10.57%9378541.10%
GOOG240119P000630002023-03-31 3:02PM EDT63.001.150.001.28-0.19-14.18%901,43842.02%
GOOG240119P000640002023-03-31 1:13PM EDT64.001.250.001.80-0.11-8.09%12,99544.97%
GOOG240119P000650002023-03-31 1:13PM EDT65.001.340.002.48-0.17-11.26%117,41348.36%
GOOG240119P000660002023-03-31 3:16PM EDT66.001.390.001.37-0.23-14.20%633,02039.55%
GOOG240119P000670002023-03-28 2:14PM EDT67.001.850.001.460.00-283,80739.20%
GOOG240119P000680002023-03-30 10:08AM EDT68.001.850.002.750.00-21,41746.39%
GOOG240119P000690002023-03-31 3:58PM EDT69.001.640.862.47-0.29-15.03%412,09543.59%
GOOG240119P000700002023-03-31 3:18PM EDT70.001.791.721.94-0.23-11.39%923,70739.28%
GOOG240119P000710002023-03-31 2:33PM EDT71.001.930.002.06-0.19-8.96%21,91438.94%
GOOG240119P000720002023-03-31 3:19PM EDT72.002.020.002.17-0.22-9.82%311,71038.51%
GOOG240119P000730002023-03-31 3:57PM EDT73.002.090.004.25-0.33-13.64%21,71747.94%
GOOG240119P000740002023-03-31 3:30PM EDT74.002.220.013.15-0.41-15.59%721,23041.50%
GOOG240119P000750002023-03-31 3:08PM EDT75.002.381.202.38-0.45-15.90%226,50436.46%
GOOG240119P000760002023-03-29 9:47AM EDT76.002.960.002.520.00-174436.12%
GOOG240119P000770002023-03-31 3:54PM EDT77.002.641.002.66-0.34-11.41%3151,08435.76%
GOOG240119P000780002023-03-31 2:35PM EDT78.002.900.505.20-0.25-7.94%2089545.77%
GOOG240119P000790002023-03-31 3:59PM EDT79.002.960.502.96-0.49-14.20%61,53835.02%
GOOG240119P000800002023-03-31 3:27PM EDT80.003.153.003.15-0.46-12.74%18311,00434.79%
GOOG240119P000810002023-03-31 3:30PM EDT81.003.301.003.35-0.55-14.29%14,14234.57%
GOOG240119P000820002023-03-30 10:00AM EDT82.004.103.403.550.00-172,24534.31%
GOOG240119P000830002023-03-31 12:41PM EDT83.003.853.603.70-0.26-6.33%111,85533.81%
GOOG240119P000840002023-03-31 1:38PM EDT84.004.003.803.90-0.35-8.05%441,63933.48%
GOOG240119P000850002023-03-31 3:38PM EDT85.004.104.004.15-0.70-14.58%256,58933.32%
GOOG240119P000860002023-03-31 10:32AM EDT86.004.504.004.35-0.55-10.89%361,55032.94%
GOOG240119P000870002023-03-31 11:24AM EDT87.004.704.454.60-0.65-12.15%483,11632.69%
GOOG240119P000880002023-03-31 2:54PM EDT88.004.904.704.85-0.45-8.41%992,48032.42%
GOOG240119P000890002023-03-31 10:31AM EDT89.005.254.955.10-0.60-10.26%203,46132.11%
GOOG240119P000900002023-03-31 3:37PM EDT90.005.325.205.35-0.88-14.19%4910,54731.77%
GOOG240119P000910002023-03-31 3:54PM EDT91.005.604.705.60-0.75-11.81%361,14031.40%
GOOG240119P000920002023-03-31 11:24AM EDT92.006.055.755.90-0.82-11.94%422,76331.16%
GOOG240119P000930002023-03-31 3:37PM EDT93.006.146.056.20-0.99-13.88%1082,24330.88%
GOOG240119P000940002023-03-31 10:31AM EDT94.006.756.356.50-0.38-5.33%1973630.57%
GOOG240119P000950002023-03-31 1:26PM EDT95.007.006.506.80-0.60-7.89%1876,84930.22%
GOOG240119P000960002023-03-31 3:50PM EDT96.007.157.007.15-1.20-14.37%242,67829.99%
GOOG240119P000970002023-03-31 10:31AM EDT97.007.757.057.50-0.65-7.74%272,54629.72%
GOOG240119P000980002023-03-31 3:54PM EDT98.007.857.707.85-1.00-11.30%371,49229.41%
GOOG240119P000990002023-03-31 10:31AM EDT99.008.508.058.20-0.45-5.03%172,46629.07%
GOOG240119P001000002023-03-31 3:57PM EDT100.008.458.458.60-1.20-12.44%8013,84928.83%
GOOG240119P001025002023-03-31 10:31AM EDT102.509.958.509.60-0.90-8.29%175,02828.08%
GOOG240119P001050002023-03-31 3:17PM EDT105.0010.7410.5510.70-1.26-10.50%1543,63027.37%
GOOG240119P001075002023-03-31 3:56PM EDT107.5011.7510.4511.90-1.20-9.27%12,21526.68%
GOOG240119P001100002023-03-31 3:54PM EDT110.0013.1012.4013.20-1.58-10.76%2465,62026.00%
GOOG240119P001125002023-03-27 12:05PM EDT112.5015.4513.6514.550.00-52,87725.19%
GOOG240119P001150002023-03-28 2:28PM EDT115.0018.4215.2516.300.00-1427,70825.23%
GOOG240119P001175002023-03-29 1:08PM EDT117.5019.0017.0518.400.00-17028,00426.05%
GOOG240119P001200002023-03-31 3:56PM EDT120.0019.4518.7019.80-2.02-9.41%110,98524.57%
GOOG240119P001225002023-03-17 2:02PM EDT122.5022.3519.8023.300.00-22,01429.36%
GOOG240119P001250002023-03-31 12:16PM EDT125.0024.1322.0524.25-1.35-5.30%45,19126.06%
GOOG240119P001275002023-03-20 2:06PM EDT127.5027.3722.5026.350.00-11,55426.17%
GOOG240119P001300002023-03-20 12:46PM EDT130.0029.1024.5028.650.00-22,10026.86%
GOOG240119P001325002023-02-17 12:45PM EDT132.5038.4528.5032.900.00-2034.34%
GOOG240119P001350002023-03-22 2:52PM EDT135.0028.5029.0033.300.00-4171428.11%
GOOG240119P001375002023-02-09 12:38PM EDT137.5042.7544.0048.500.00-1061.80%
GOOG240119P001385002023-02-15 10:48AM EDT138.5043.7535.9538.700.00-2036.93%
GOOG240119P001390002023-03-20 11:31AM EDT139.0036.5832.9037.500.00-2030.88%
GOOG240119P001395002023-02-02 2:34PM EDT139.5032.3543.3047.550.00-236055.05%
GOOG240119P001400002023-03-27 11:55AM EDT140.0036.9534.0038.500.00-1031.36%
GOOG240119P001405002023-02-02 2:29PM EDT140.5033.3544.3048.550.00-2055.62%
GOOG240119P001410002023-02-10 10:40AM EDT141.0044.9547.5051.900.00-2063.72%
GOOG240119P001415002023-02-02 2:28PM EDT141.5034.3045.3049.550.00-80056.18%
GOOG240119P001420002022-11-22 1:20PM EDT142.0045.1051.0056.000.00-66071.99%
GOOG240119P001425002023-02-08 10:57AM EDT142.5041.2647.7052.000.00-2060.79%
GOOG240119P001430002023-02-02 3:17PM EDT143.0035.8046.8051.050.00-146057.01%
GOOG240119P001435002023-03-28 3:31PM EDT143.5042.1337.3042.000.00-2032.98%
GOOG240119P001440002023-03-01 4:42PM EDT144.0053.6837.8042.500.00-2033.20%
GOOG240119P001445002023-02-09 10:39AM EDT144.5046.4551.0055.500.00-2065.82%
GOOG240119P001450002023-02-03 1:17PM EDT145.0037.2048.8053.050.00-10058.09%
GOOG240119P001455002022-10-07 9:35AM EDT145.5045.6157.0061.500.00-2080.06%
GOOG240119P001460002022-11-22 2:43PM EDT146.0048.8555.0060.000.00-68074.22%
GOOG240119P001465002023-01-19 4:31PM EDT146.5050.6449.5054.500.00-67057.65%
GOOG240119P001470002022-10-14 12:09PM EDT147.0049.9348.0053.000.00-2051.93%
GOOG240119P001475002022-11-22 3:18PM EDT147.5050.6056.5061.500.00-252075.03%
GOOG240119P001480002022-12-06 12:09PM EDT148.0050.5058.8062.700.00-20078.71%
GOOG240119P001485002022-10-27 10:26AM EDT148.5054.7548.5053.500.00-335057.20%
GOOG240119P001490002022-11-23 4:21PM EDT149.0048.0056.5061.500.00-440071.70%
GOOG240119P001495002022-10-26 3:01PM EDT149.5056.1049.5054.500.00-340050.04%
GOOG240119P001500002023-03-24 10:52AM EDT150.0046.6043.8048.500.00-1135.82%
GOOG240119P001505002022-10-26 3:16PM EDT150.5054.9850.5055.500.00-880050.51%
GOOG240119P001510002022-11-23 4:38PM EDT151.0050.8058.5063.500.00-240072.74%
GOOG240119P001515002022-10-26 2:59PM EDT151.5055.2451.5056.500.00-970050.99%
GOOG240119P001525002022-12-01 2:14PM EDT152.5050.8061.0066.000.00-4076.26%
GOOG240119P001550002022-12-27 12:51PM EDT155.0066.6053.6558.000.00-22054.21%
GOOG240119P001575002023-03-31 1:00PM EDT157.5054.7051.2056.00-1.35-2.41%1038.84%
GOOG240119P001600002023-01-04 11:20AM EDT160.0071.6050.9055.050.00-400.00%
GOOG240119P001625002022-11-15 11:47AM EDT162.5063.0068.5572.800.00-3073.11%
GOOG240119P001650002023-03-21 3:40PM EDT165.0059.2158.8063.500.00-1041.65%
GOOG240119P001675002022-10-26 12:24PM EDT167.5070.0967.5072.500.00-8057.92%
GOOG240119P001700002022-11-14 2:50PM EDT170.0073.0072.0077.000.00-8065.36%
GOOG240119P001725002022-09-08 9:36AM EDT172.5063.3570.5075.500.00-2052.72%
GOOG240119P001750002023-02-07 11:16AM EDT175.0070.6077.1581.550.00-2066.86%
GOOG240119P001775002022-10-19 11:34AM EDT177.5076.2577.0082.000.00-2060.00%
GOOG240119P001800002023-03-21 3:40PM EDT180.0074.1073.7078.500.00-1046.73%
GOOG240119P001825002022-09-16 9:44AM EDT182.5080.0083.0088.000.00-1065.22%
GOOG240119P001850002022-11-07 3:36PM EDT185.0096.2587.5092.500.00-1172.61%
GOOG240119P001875002022-09-27 12:14PM EDT187.5089.8392.0095.800.00-8077.83%
GOOG240119P001900002023-03-13 12:24PM EDT190.0097.6183.9088.500.00-2049.78%
GOOG240119P001925002022-09-29 10:18AM EDT192.5095.7093.5098.500.00-2070.31%
GOOG240119P001950002023-03-31 1:00PM EDT195.0092.2089.0093.50-1.55-1.65%2051.23%
GOOG240119P001975002023-02-09 4:38PM EDT197.50102.70104.00108.400.00-4088.13%
GOOG240119P002000002023-03-13 12:29PM EDT200.00107.1693.9098.500.00-169052.62%
GOOG240119P002050002023-03-13 2:54PM EDT205.00112.1698.80103.500.00-2053.97%
GOOG240119P002100002023-02-09 4:33PM EDT210.00115.38116.50121.000.00-200092.27%
GOOG240119P002150002023-02-09 4:34PM EDT215.00120.32121.50125.900.00-352093.63%
GOOG240119P002200002023-02-09 4:36PM EDT220.00125.15126.50130.900.00-448095.08%
GOOG240119P002250002023-03-16 3:40PM EDT225.00123.49118.90123.500.00-30058.92%
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%