U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
122.65+2.83 (+2.36%)
Al cierre: 04:00PM EDT
122.55 -0.10 (-0.08%)
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
GOOG240119C000520002022-08-10 11:49AM EDT52.0073.2072.0077.000.00-21,05763.94%
GOOG240119C000530002022-07-18 10:46AM EDT53.0068.1856.0066.00+68.18---0.00%
GOOG240119C000540002022-07-18 11:01AM EDT54.0058.4955.5065.50+58.49---0.00%
GOOG240119C000550002022-07-18 10:46AM EDT55.0058.1754.5064.50+58.17---0.00%
GOOG240119C000560002022-07-18 10:46AM EDT56.0065.5453.5063.50+65.54---0.00%
GOOG240119C000570002022-07-18 10:46AM EDT57.0052.2753.0063.00+52.27---0.00%
GOOG240119C000580002022-07-18 10:46AM EDT58.0051.7552.0062.00+51.75---0.00%
GOOG240119C000590002022-07-18 10:46AM EDT59.0053.6351.0061.00+53.63---0.00%
GOOG240119C000600002022-08-01 1:20PM EDT60.0060.0065.0069.500.00-216458.31%
GOOG240119C000610002022-07-27 3:23PM EDT61.0057.7764.0069.000.00-1258.30%
GOOG240119C000620002022-07-18 10:46AM EDT62.0059.4548.5058.50+59.45---0.00%
GOOG240119C000630002022-07-18 10:46AM EDT63.0049.7547.5057.50+49.75---0.00%
GOOG240119C000640002022-07-18 10:46AM EDT64.0049.8347.0057.00+49.83---0.00%
GOOG240119C000650002022-08-10 3:39PM EDT65.0061.1760.5065.500.00-242256.04%
GOOG240119C000660002022-06-29 10:02AM EDT66.0053.2552.1056.300.00--800.00%
GOOG240119C000670002022-07-18 11:01AM EDT67.0056.3444.5054.50+56.34---0.00%
GOOG240119C000680002022-07-18 10:46AM EDT68.0055.2843.5053.50+55.28---0.00%
GOOG240119C000690002022-07-18 11:01AM EDT69.0044.8443.0053.00+44.84---0.00%
GOOG240119C000700002022-08-04 10:13AM EDT70.0053.1056.0061.000.00-517352.77%
GOOG240119C000710002022-07-18 10:46AM EDT71.0051.5041.5051.50+51.50---0.00%
GOOG240119C000720002022-07-18 10:46AM EDT72.0055.4040.5050.50+55.40---0.00%
GOOG240119C000730002022-08-01 12:56PM EDT73.0048.9553.5058.500.00-212051.50%
GOOG240119C000740002022-07-18 10:46AM EDT74.0050.6639.0049.00+50.66---22.97%
GOOG240119C000750002022-08-04 9:44AM EDT75.0050.9052.0057.000.00-203,42751.15%
GOOG240119C000760002022-07-18 11:01AM EDT76.0038.1937.5047.50+38.19---26.26%
GOOG240119C000770002022-07-18 11:01AM EDT77.0039.0836.5046.50+39.08---25.66%
GOOG240119C000780002022-07-18 10:46AM EDT78.0067.5536.0046.00+67.55---28.05%
GOOG240119C000790002022-07-18 10:46AM EDT79.0063.9435.0045.00+63.94---27.41%
GOOG240119C000800002022-08-12 1:24PM EDT80.0048.5047.5052.50-0.30-0.61%154454.93%
GOOG240119C000810002022-08-02 3:52PM EDT81.0043.4047.0052.000.00-412055.26%
GOOG240119C000820002022-08-02 3:24PM EDT82.0042.4046.5050.500.00-210052.89%
GOOG240119C000830002022-08-02 3:24PM EDT83.0041.6046.1050.500.00-26154.52%
GOOG240119C000840002022-08-02 3:26PM EDT84.0041.0044.5049.500.00-1216053.50%
GOOG240119C000850002022-08-12 12:07PM EDT85.0044.9044.4048.30+0.50+1.13%428151.97%
GOOG240119C000860002022-08-02 3:24PM EDT86.0039.3043.0048.000.00-5416052.74%
GOOG240119C000870002022-08-04 3:09PM EDT87.0041.5042.7047.000.00-24051.74%
GOOG240119C000880002022-08-12 10:13AM EDT88.0043.0042.3046.00-0.49-1.13%210250.74%
GOOG240119C000890002022-08-12 12:45PM EDT89.0041.9040.7045.40-0.41-0.97%212250.72%
GOOG240119C000900002022-08-11 3:13PM EDT90.0041.1740.0045.00+1.34+3.36%11,18051.16%
GOOG240119C000910002022-08-11 3:42PM EDT91.0040.6039.4043.900.00-11,14149.93%
GOOG240119C000920002022-08-04 3:20PM EDT92.0037.9238.5043.500.00-11,00450.34%
GOOG240119C000930002022-08-02 3:21PM EDT93.0034.3038.2042.200.00-291348.66%
GOOG240119C000940002022-08-10 10:19AM EDT94.0037.2237.7041.500.00-11,02148.37%
GOOG240119C000950002022-08-11 10:13AM EDT95.0038.6036.5041.000.00-41,34548.51%
GOOG240119C000960002022-08-02 3:22PM EDT96.0032.2035.5040.500.00-282148.63%
GOOG240119C000970002022-08-12 10:15AM EDT97.0037.2035.4040.00+12.54+50.85%148048.74%
GOOG240119C000980002022-07-26 11:37AM EDT98.0024.4035.2038.100.00-2060045.81%
GOOG240119C000990002022-07-25 9:36AM EDT99.0026.0035.2036.900.00-177744.43%
GOOG240119C001000002022-08-12 3:27PM EDT100.0035.1034.3035.50+1.90+5.72%43,00542.63%
GOOG240119C001025002022-08-02 2:05PM EDT102.5028.0331.9036.000.00-568246.46%
GOOG240119C001050002022-08-12 10:31AM EDT105.0031.0030.8032.80+0.50+1.64%979842.62%
GOOG240119C001075002022-08-11 1:36PM EDT107.5029.0029.1032.100.00-276343.74%
GOOG240119C001100002022-08-12 3:48PM EDT110.0028.5027.3028.80+1.70+6.34%253,73639.78%
GOOG240119C001125002022-08-11 10:14AM EDT112.5027.0726.4028.300.00-201,54241.11%
GOOG240119C001150002022-08-12 9:49AM EDT115.0024.6025.4027.10+0.54+2.24%22,37441.03%
GOOG240119C001175002022-08-11 1:36PM EDT117.5023.8522.0026.500.00-221,32441.96%
GOOG240119C001200002022-08-12 3:18PM EDT120.0022.8022.3023.50+1.40+6.54%482,75138.52%
GOOG240119C001225002022-08-12 3:02PM EDT122.5021.2020.2023.30+0.20+0.95%202,23640.01%
GOOG240119C001250002022-08-12 3:36PM EDT125.0020.3020.0021.40+0.55+2.78%244,16338.43%
GOOG240119C001275002022-08-12 9:50AM EDT127.5018.2018.8019.40+0.20+1.11%42,50136.65%
GOOG240119C001300002022-08-11 10:48AM EDT130.0017.0017.0019.100.00-75,60537.72%
GOOG240119C001325002022-08-12 1:21PM EDT132.5016.1016.6018.10-0.10-0.62%32,10737.52%
GOOG240119C001350002022-08-12 3:58PM EDT135.0016.0614.3017.60+1.45+9.92%239,83938.11%
GOOG240119C001375002022-08-12 3:58PM EDT137.5015.0812.5017.00+1.38+10.07%497,39738.47%
GOOG240119C001385002022-08-12 2:00PM EDT138.5014.2014.1015.60+1.60+12.70%31,13336.61%
GOOG240119C001390002022-08-04 3:29PM EDT139.0012.6013.9015.600.00-1291,15736.88%
GOOG240119C001395002022-08-04 12:28PM EDT139.5012.3013.7015.500.00-383436.97%
GOOG240119C001400002022-08-12 3:52PM EDT140.0013.9013.0014.00+0.87+6.68%77,09334.66%
GOOG240119C001405002022-08-04 10:03AM EDT140.5012.3013.2015.300.00-134037.14%
GOOG240119C001410002022-08-04 3:31PM EDT141.0011.9013.2016.000.00-359838.59%
GOOG240119C001415002022-08-12 3:44PM EDT141.5013.3013.0014.00+0.30+2.31%454435.42%
GOOG240119C001420002022-08-03 12:03PM EDT142.0011.4012.7014.900.00-3550737.21%
GOOG240119C001425002022-08-10 10:00AM EDT142.5012.0012.6014.700.00-201,04937.12%
GOOG240119C001430002022-07-29 12:28PM EDT143.009.3012.5014.200.00-270036.50%
GOOG240119C001435002022-08-04 12:35PM EDT143.5010.9011.9013.900.00-43370936.23%
GOOG240119C001440002022-08-09 9:54AM EDT144.0010.4011.3014.000.00-223836.65%
GOOG240119C001445002022-07-29 3:04PM EDT144.509.5910.0014.500.00-1029237.74%
GOOG240119C001450002022-08-12 3:39PM EDT145.0012.0711.6013.70+0.87+7.77%202,65836.60%
GOOG240119C001455002022-08-04 12:19PM EDT145.5010.4011.3013.800.00-2664137.01%
GOOG240119C001460002022-08-03 12:14PM EDT146.009.9811.5013.400.00-2031736.55%
GOOG240119C001465002022-08-04 10:20AM EDT146.509.8011.1013.300.00-25723836.61%
GOOG240119C001470002022-08-11 11:17AM EDT147.0010.8010.4013.100.00-118336.50%
GOOG240119C001475002022-08-04 1:18PM EDT147.509.709.8012.700.00-1638236.03%
GOOG240119C001480002022-08-04 12:13PM EDT148.009.7010.9012.300.00-12,14035.55%
GOOG240119C001485002022-08-04 10:31AM EDT148.509.3010.7012.500.00-310036.13%
GOOG240119C001490002022-08-01 10:28AM EDT149.008.3010.5012.300.00-239936.00%
GOOG240119C001495002022-08-08 10:28AM EDT149.509.8010.4012.300.00-932136.22%
GOOG240119C001500002022-08-12 3:35PM EDT150.0010.6010.1011.60+0.90+9.28%2612,86035.21%
GOOG240119C001505002022-08-11 1:23PM EDT150.5010.0010.1011.600.00-291935.42%
GOOG240119C001510002022-08-10 10:07AM EDT151.009.359.8011.600.00-236135.64%
GOOG240119C001515002022-08-02 11:07AM EDT151.507.739.9011.900.00-570436.38%
GOOG240119C001525002022-08-04 12:20PM EDT152.508.509.5010.500.00-364334.31%
GOOG240119C001550002022-08-11 10:10AM EDT155.009.168.5010.700.00-21,18435.69%
GOOG240119C001575002022-08-12 3:48PM EDT157.508.358.309.30+1.05+14.38%201,19434.12%
GOOG240119C001600002022-08-12 3:52PM EDT160.007.767.708.50+0.36+4.86%113,09633.56%
GOOG240119C001625002022-08-12 12:01PM EDT162.506.906.808.10+0.48+7.48%4145433.70%
GOOG240119C001650002022-08-09 11:36AM EDT165.005.706.708.600.00-12,86335.54%
GOOG240119C001675002022-08-12 11:32AM EDT167.506.006.207.90+0.51+9.29%713435.03%
GOOG240119C001700002022-08-12 11:19AM EDT170.005.805.807.20-0.20-3.33%21,33634.46%
GOOG240119C001725002022-08-12 10:48AM EDT172.505.205.307.30+1.15+28.40%830235.46%
GOOG240119C001750002022-08-12 1:34PM EDT175.005.054.906.20+0.15+3.06%19,09333.94%
GOOG240119C001775002022-08-12 3:07PM EDT177.504.604.605.60+0.02+0.44%328533.37%
GOOG240119C001800002022-08-11 10:10AM EDT180.004.504.305.400.00-475633.64%
GOOG240119C001825002022-08-10 2:46PM EDT182.503.923.806.000.00-114035.68%
GOOG240119C001850002022-08-04 1:21PM EDT185.003.253.705.600.00-30276835.47%
GOOG240119C001875002022-08-10 11:21AM EDT187.503.642.954.10+0.09+2.54%22,82932.54%
GOOG240119C001900002022-07-28 2:32PM EDT190.002.322.654.800.00-172134.91%
GOOG240119C001925002022-08-05 2:15PM EDT192.502.972.953.800.00-12,47532.99%
GOOG240119C001950002022-08-10 1:51PM EDT195.002.902.503.200.00-232,39531.93%
GOOG240119C001975002022-08-12 12:27PM EDT197.502.652.203.80+1.04+64.60%7316134.17%
GOOG240119C002000002022-08-12 10:53AM EDT200.003.202.003.20+0.70+28.00%33,26833.06%
GOOG240119C002050002022-08-11 9:30AM EDT205.002.502.002.850.00-13,10333.08%
GOOG240119C002100002022-08-12 11:44AM EDT210.001.901.702.45+0.22+13.10%492432.81%
GOOG240119C002150002022-08-05 2:28PM EDT215.001.551.502.200.00-21,28332.91%
GOOG240119C002200002022-08-12 3:14PM EDT220.001.561.151.90+0.11+7.59%15,45632.70%
GOOG240119C002250002022-08-12 3:57PM EDT225.001.501.351.75+0.07+4.90%124,56732.98%
GOOG240119C010400002022-07-05 2:31PM EDT1,040.001,299.000.000.000.00-35325.00%
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--125.00%
GOOG240119C011800002022-06-17 11:08AM EDT1,180.001,072.530.000.000.00-1525.00%
GOOG240119C012000002022-07-13 2:00PM EDT1,200.001,154.000.000.000.00-1825.00%
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 EDT1,280.00996.690.000.000.00-12125.00%
GOOG240119C013000002022-06-24 11:36AM EDT1,300.001,150.000.000.000.00-12125.00%
GOOG240119C013200002022-06-29 10:02AM EDT1,320.001,065.000.000.000.00-3425.00%
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 EDT3,750.0050.5156.5065.700.00-193246.90%
GOOG240119C038000002022-06-27 11:28AM EDT3,800.0066.400.000.000.00-23650.00%
GOOG240119C038500002022-05-26 10:25AM EDT3,850.0043.5161.0070.000.00-1125255.67%
GOOG240119C039000002022-06-06 9:52AM EDT3,900.0061.2550.0059.000.00-186236.36%
GOOG240119C039500002022-05-31 12:06PM EDT3,950.0051.1738.6046.500.00-18216.23%
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
GOOG240119P000520002022-08-12 3:15PM EDT52.000.900.451.75+0.05+5.88%1,1922,55451.26%
GOOG240119P000530002022-08-12 1:05PM EDT53.000.950.005.00-0.01-1.04%632955.21%
GOOG240119P000540002022-08-12 1:51PM EDT54.001.080.002.85-0.08-6.90%3956.21%
GOOG240119P000550002022-08-12 2:27PM EDT55.001.190.405.00+0.11+10.19%820154.29%
GOOG240119P000560002022-08-11 10:53AM EDT56.001.150.451.700.00-2647.06%
GOOG240119P000570002022-08-01 1:07PM EDT57.001.450.252.100.00-26048.73%
GOOG240119P000580002022-07-22 1:53PM EDT58.002.000.502.000.00-26347.17%
GOOG240119P000590002022-08-04 10:13AM EDT59.001.300.504.700.00-218459.90%
GOOG240119P000600002022-08-02 12:33PM EDT60.001.570.552.100.00-44054445.95%
GOOG240119P000610002022-08-05 3:18PM EDT61.001.530.752.250.00-234145.91%
GOOG240119P000620002022-08-05 1:21PM EDT62.001.670.303.100.00-25949.42%
GOOG240119P000630002022-08-11 11:56AM EDT63.001.650.654.400.00-37355354.31%
GOOG240119P000640002022-08-08 11:44AM EDT64.001.780.754.200.00-22,85252.45%
GOOG240119P000650002022-08-12 3:15PM EDT65.001.701.002.10-0.10-5.56%5691,66141.63%
GOOG240119P000660002022-08-10 3:25PM EDT66.001.951.003.200.00-682,84646.18%
GOOG240119P000670002022-08-12 10:26AM EDT67.002.051.602.30-0.20-8.89%633441.02%
GOOG240119P000680002022-08-12 3:54PM EDT68.002.071.702.40-0.04-1.90%341,29940.70%
GOOG240119P000690002022-08-11 12:17PM EDT69.002.200.002.900.00-6550442.21%
GOOG240119P000700002022-08-08 11:03AM EDT70.002.561.802.650.00-182,71740.25%
GOOG240119P000710002022-08-11 10:43AM EDT71.002.401.754.000.00-21,64045.05%
GOOG240119P000720002022-08-12 3:53PM EDT72.002.452.052.90-0.15-5.77%2296139.73%
GOOG240119P000730002022-08-12 3:25PM EDT73.002.742.104.00+0.08+3.01%2757043.30%
GOOG240119P000740002022-08-11 12:20PM EDT74.002.802.104.000.00-458542.44%
GOOG240119P000750002022-08-12 2:27PM EDT75.003.101.853.40+0.10+3.33%93,78339.33%
GOOG240119P000760002022-08-05 3:31PM EDT76.003.252.104.600.00-1048342.87%
GOOG240119P000770002022-08-12 2:45PM EDT77.003.081.904.70-0.32-9.41%362442.35%
GOOG240119P000780002022-08-12 2:09PM EDT78.003.342.404.70-0.13-3.75%5682641.50%
GOOG240119P000790002022-08-12 3:53PM EDT79.003.642.254.50-0.16-4.21%7497839.99%
GOOG240119P000800002022-08-12 2:36PM EDT80.003.552.604.00-0.15-4.05%61,32237.49%
GOOG240119P000810002022-08-12 3:50PM EDT81.003.502.754.10-0.40-10.26%1096637.04%
GOOG240119P000820002022-08-12 3:59PM EDT82.003.803.404.10-0.43-10.17%2196136.25%
GOOG240119P000830002022-08-12 3:52PM EDT83.004.293.604.70+0.09+2.14%643637.37%
GOOG240119P000840002022-08-12 3:47PM EDT84.004.203.804.60-0.50-10.64%1476136.27%
GOOG240119P000850002022-08-12 9:34AM EDT85.004.503.904.70-0.10-2.17%13,44135.79%
GOOG240119P000860002022-08-05 3:57PM EDT86.004.603.605.700.00-283737.90%
GOOG240119P000870002022-08-05 3:51PM EDT87.005.153.606.100.00-343738.20%
GOOG240119P000880002022-08-05 3:50PM EDT88.004.754.305.400.00-243235.44%
GOOG240119P000890002022-08-05 3:55PM EDT89.005.704.206.800.00-3294738.41%
GOOG240119P000900002022-08-12 2:04PM EDT90.005.204.305.60-0.20-3.70%511,26434.41%
GOOG240119P000910002022-08-05 2:35PM EDT91.006.154.306.300.00-304135.46%
GOOG240119P000920002022-08-05 2:29PM EDT92.006.504.106.000.00-1421033.88%
GOOG240119P000930002022-08-05 2:30PM EDT93.006.704.806.300.00-874433.85%
GOOG240119P000940002022-08-05 1:32PM EDT94.006.905.207.000.00-614334.78%
GOOG240119P000950002022-08-11 12:07PM EDT95.006.674.906.800.00-359233.49%
GOOG240119P000960002022-08-05 2:27PM EDT96.007.506.007.200.00-2410033.64%
GOOG240119P000970002022-08-09 11:44AM EDT97.007.706.307.400.00-4722933.30%
GOOG240119P000980002022-08-03 9:49AM EDT98.007.805.507.500.00-1041132.72%
GOOG240119P000990002022-08-04 12:26PM EDT99.008.006.407.600.00-196332.14%
GOOG240119P001000002022-08-12 3:14PM EDT100.007.506.707.90-0.70-8.54%298,58932.00%
GOOG240119P001025002022-08-12 11:41AM EDT102.508.507.408.50-0.30-3.41%1972231.26%
GOOG240119P001050002022-08-12 3:06PM EDT105.009.008.709.40-0.60-6.25%371,94931.07%
GOOG240119P001075002022-08-12 12:28PM EDT107.5010.009.0010.10-0.20-1.96%2878030.38%
GOOG240119P001100002022-08-12 3:32PM EDT110.0010.509.8011.20-0.81-7.16%394,17830.37%
GOOG240119P001125002022-08-11 10:46AM EDT112.5011.8010.6011.800.00-2001,35029.32%
GOOG240119P001150002022-08-04 12:33PM EDT115.0013.8011.7013.700.00-5026,69230.58%
GOOG240119P001175002022-08-12 3:28PM EDT117.5013.4712.6014.20-1.23-8.37%2028,84429.18%
GOOG240119P001200002022-08-12 3:28PM EDT120.0014.5212.7015.00-1.18-7.52%2110,39328.24%
GOOG240119P001225002022-08-08 2:11PM EDT122.5017.5015.0016.500.00-13,11528.44%
GOOG240119P001250002022-08-11 10:38AM EDT125.0017.3016.1017.500.00-415,84627.68%
GOOG240119P001275002022-08-11 3:45PM EDT127.5019.5017.2018.700.00-13998627.17%
GOOG240119P001300002022-08-12 2:29PM EDT130.0019.7017.3019.80-1.10-5.29%273,68726.39%
GOOG240119P001325002022-08-11 3:26PM EDT132.5022.3020.2021.300.00-1623326.20%
GOOG240119P001350002022-08-10 9:30AM EDT135.0023.0021.3023.300.00-15,86126.77%
GOOG240119P001375002022-08-11 3:18PM EDT137.5025.3023.2024.900.00-24,58026.57%
GOOG240119P001385002022-06-30 1:05PM EDT138.5032.7226.0030.300.00--2,06034.68%
GOOG240119P001390002022-08-04 12:41PM EDT139.0027.1023.7026.000.00-12,28126.65%
GOOG240119P001395002022-07-20 11:31AM EDT139.5030.0824.0026.500.00-10081926.90%
GOOG240119P001400002022-08-12 12:23PM EDT140.0026.0025.0026.60-1.40-5.11%21,04226.45%
GOOG240119P001405002022-07-18 10:43AM EDT140.5029.9729.5039.50+29.97---48.01%
GOOG240119P001410002022-07-18 10:43AM EDT141.0029.9230.0040.00+29.92---48.27%
GOOG240119P001415002022-06-23 2:02PM EDT141.5034.2635.2039.000.00--40045.96%
GOOG240119P001420002022-08-11 12:33PM EDT142.0027.8025.6028.000.00-416226.36%
GOOG240119P001425002022-06-23 12:23PM EDT142.5034.5835.5040.000.00--28046.47%
GOOG240119P001430002022-08-10 10:02AM EDT143.0028.6026.6028.800.00--20126.47%
GOOG240119P001435002022-07-01 9:47AM EDT143.5037.8629.5034.000.00--46034.97%
GOOG240119P001440002022-06-23 11:16AM EDT144.0035.2837.1041.000.00--10046.35%
GOOG240119P001445002022-06-23 11:16AM EDT144.5035.6937.7041.500.00--20046.59%
GOOG240119P001450002022-08-12 11:11AM EDT145.0030.0027.4030.20-0.40-1.32%156026.30%
GOOG240119P001455002022-07-25 11:20AM EDT145.5040.0028.4030.200.00-240025.61%
GOOG240119P001460002022-06-23 2:28PM EDT146.0037.7238.8043.000.00--50047.31%
GOOG240119P001465002022-08-09 12:31PM EDT146.5033.4028.5031.200.00-258126.04%
GOOG240119P001470002022-08-10 1:07PM EDT147.0031.3027.5032.200.00-228027.19%
GOOG240119P001475002022-08-01 12:35PM EDT147.5035.0029.8032.200.00-235926.48%
GOOG240119P001480002022-06-23 2:09PM EDT148.0039.5640.3044.500.00--72047.39%
GOOG240119P001485002022-06-23 1:47PM EDT148.5040.2040.0045.000.00--94047.62%
GOOG240119P001490002022-08-09 10:58AM EDT149.0035.3030.7033.900.00-244027.49%
GOOG240119P001495002022-06-23 1:47PM EDT149.5040.9941.6045.500.00--18047.22%
GOOG240119P001500002022-08-12 11:11AM EDT150.0033.6531.4033.60+0.70+2.12%14,84325.43%
GOOG240119P001505002022-07-18 10:44AM EDT150.5046.0537.5047.50+46.05---49.38%
GOOG240119P001510002022-07-12 9:49AM EDT151.0038.0433.7037.000.00--22030.36%
GOOG240119P001515002022-07-18 10:59AM EDT151.5038.4338.5048.50+38.43---49.82%
GOOG240119P001525002022-07-18 10:44AM EDT152.5047.8439.5049.50+47.84---50.26%
GOOG240119P001550002022-08-12 2:45PM EDT155.0036.4035.4037.00-0.34-0.93%236024.10%
GOOG240119P001575002022-06-24 9:30AM EDT157.5045.4248.6053.000.00--38049.79%
GOOG240119P001600002022-07-28 1:19PM EDT160.0047.5037.5042.000.00-195925.86%
GOOG240119P001625002022-07-18 10:44AM EDT162.5056.4548.5058.50+56.45---52.62%
GOOG240119P001650002022-08-12 2:45PM EDT165.0044.5941.5046.20+44.59-24.36%2-25.67%
GOOG240119P001675002022-07-27 3:29PM EDT167.5054.0444.2047.900.00-1918224.45%
GOOG240119P001700002022-08-11 9:30AM EDT170.0048.9146.0050.500.00-29925.43%
GOOG240119P001725002022-07-18 10:44AM EDT172.5056.1058.0068.00+56.10---55.40%
GOOG240119P001750002022-08-09 12:09PM EDT175.0058.4551.4055.000.00-264025.46%
GOOG240119P001775002022-07-18 10:44AM EDT177.5061.2363.0072.50+61.23---56.21%
GOOG240119P001800002022-08-12 3:20PM EDT180.0057.4356.8059.80-1.37-2.33%38126.18%
GOOG240119P001825002022-07-28 11:06AM EDT182.5069.0057.5062.500.00-1127.41%
GOOG240119P001850002022-07-27 3:55PM EDT185.0070.4060.0065.000.00-80028.02%
GOOG240119P001875002022-07-18 10:44AM EDT187.5050.0672.5082.50+50.06---50.37%
GOOG240119P001900002022-06-23 1:54PM EDT190.0078.5479.0084.000.00--053.84%
GOOG240119P001925002022-07-18 10:44AM EDT192.5052.8277.5087.50+52.82---51.79%
GOOG240119P001950002022-06-23 1:54PM EDT195.0083.5484.0089.000.00--055.25%
GOOG240119P001975002022-07-18 10:44AM EDT197.5092.5382.5092.50+92.53---53.16%
GOOG240119P002000002022-08-12 3:20PM EDT200.0077.3075.0079.60-10.20-11.66%36030.18%
GOOG240119P002050002022-07-18 10:44AM EDT205.0063.5690.00100.00+63.56---55.11%
GOOG240119P002100002022-06-21 9:38AM EDT210.0098.8292.5097.500.00---51.50%
GOOG240119P002150002022-07-18 10:44AM EDT215.00102.50100.00110.00+102.50---57.55%
GOOG240119P002200002022-08-11 9:30AM EDT220.0098.0995.00100.000.00-1135.53%
GOOG240119P002250002022-08-05 12:05PM EDT225.00107.40100.00105.000.00-1036.46%
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%