U.S. markets close in 3 hours 12 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,354.49+63.05 (+2.75%)
A partir del 12:47PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220715C010000002022-06-24 9:52AM EDT1,000.001,307.201,343.701,353.000.00-110.00%
GOOGL220715C011400002022-06-22 9:32AM EDT1,140.001,088.501,205.601,212.000.00--10.00%
GOOGL220715C011800002022-05-24 9:30AM EDT1,180.00928.100.000.000.00--10.00%
GOOGL220715C012000002022-06-02 11:24AM EDT1,200.001,114.47964.50982.800.00-110.00%
GOOGL220715C012400002022-06-02 11:24AM EDT1,240.001,075.11924.50942.800.00--10.00%
GOOGL220715C012500002022-07-01 9:36AM EDT1,250.00895.401,089.801,100.500.00-220.00%
GOOGL220715C012600002022-06-30 10:33AM EDT1,260.00903.901,080.501,095.400.00-23160.21%
GOOGL220715C012700002022-06-30 3:45PM EDT1,270.00905.881,073.401,083.600.00--10.00%
GOOGL220715C012800002022-06-16 3:49PM EDT1,280.00831.611,063.401,073.600.00-140.00%
GOOGL220715C012900002022-06-16 11:14AM EDT1,290.00856.641,054.401,061.200.00--10.00%
GOOGL220715C013000002022-06-30 9:32AM EDT1,300.00894.221,041.701,053.600.00-110.00%
GOOGL220715C013200002022-06-28 9:30AM EDT1,320.001,011.001,022.901,033.800.00-140.00%
GOOGL220715C013300002022-06-29 9:51AM EDT1,330.00920.801,010.801,024.600.00--1118.95%
GOOGL220715C013400002022-06-15 9:54AM EDT1,340.00822.241,004.601,014.400.00-110.00%
GOOGL220715C013500002022-06-28 3:48PM EDT1,350.00894.70990.701,004.200.00-120.00%
GOOGL220715C013600002022-05-10 1:47PM EDT1,360.00952.91930.60948.500.00-110.00%
GOOGL220715C013800002022-06-15 2:41PM EDT1,380.00829.20962.30972.300.00--10.00%
GOOGL220715C014000002022-06-15 3:31PM EDT1,400.00814.70943.50953.300.00--10.00%
GOOGL220715C014100002022-06-28 9:35AM EDT1,410.00936.15933.50944.300.00-370.00%
GOOGL220715C014200002022-06-22 11:45AM EDT1,420.00825.95921.30936.600.00-23146.95%
GOOGL220715C014400002022-04-27 12:24PM EDT1,440.00884.11801.00819.300.00--10.00%
GOOGL220715C014500002022-06-10 9:33AM EDT1,450.00794.00892.70904.900.00--1115.97%
GOOGL220715C014600002022-05-06 12:37PM EDT1,460.00883.50824.50843.000.00-120.00%
GOOGL220715C014800002022-02-14 1:00AM EDT1,480.001,296.160.000.000.00--00.00%
GOOGL220715C015000002022-07-07 11:13AM EDT1,500.00840.00843.70853.10-527.00-38.55%260.00%
GOOGL220715C015200002022-06-09 3:30PM EDT1,520.00795.38823.90830.800.00-120.00%
GOOGL220715C015300002022-06-09 9:34AM EDT1,530.00821.15811.10823.600.00--20.00%
GOOGL220715C015400002022-06-17 2:47PM EDT1,540.00622.90803.90815.900.00-12118.92%
GOOGL220715C015500002022-06-09 10:53AM EDT1,550.00795.78789.60804.800.00--198.24%
GOOGL220715C015600002022-07-05 9:31AM EDT1,560.00573.50785.60791.900.00--60.00%
GOOGL220715C015800002022-01-28 11:49AM EDT1,580.001,043.281,117.501,129.200.00-11565.28%
GOOGL220715C016000002022-06-30 9:50AM EDT1,600.00566.20741.80753.800.00-2220.00%
GOOGL220715C016200002022-06-30 11:01AM EDT1,620.00552.00723.00735.300.00-1298.85%
GOOGL220715C016400002022-06-23 11:51AM EDT1,640.00606.11703.20711.400.00-460.00%
GOOGL220715C016600002022-02-22 4:24PM EDT1,660.00964.971,171.501,188.300.00-13658.11%
GOOGL220715C016800002022-07-05 10:01AM EDT1,680.00460.71661.10676.200.00-11099.56%
GOOGL220715C017000002022-06-13 9:51AM EDT1,700.00479.10642.20655.000.00-12182.59%
GOOGL220715C017100002022-06-30 9:30AM EDT1,710.00500.18630.90646.600.00-1297.90%
GOOGL220715C017200002022-03-03 10:45AM EDT1,720.001,020.281,083.101,101.400.00-11599.38%
GOOGL220715C017600002022-02-17 11:39AM EDT1,760.00966.65973.80984.600.00-211512.32%
GOOGL220715C017800002022-06-30 9:50AM EDT1,780.00389.20564.00574.600.00-2361.13%
GOOGL220715C017900002022-05-25 12:48PM EDT1,790.00337.00564.00581.400.00--1109.24%
GOOGL220715C018000002022-07-07 11:50AM EDT1,800.00550.00543.90556.20+87.17+18.83%11481.45%
GOOGL220715C018400002022-05-05 1:10PM EDT1,840.00523.87454.10472.800.00-240.00%
GOOGL220715C018500002022-06-24 10:09AM EDT1,850.00491.95494.00504.600.00-2253.32%
GOOGL220715C018600002022-02-14 1:00AM EDT1,860.001,040.300.000.000.00--00.00%
GOOGL220715C018800002022-03-28 9:37AM EDT1,880.00963.17445.20457.300.00-120.00%
GOOGL220715C018900002022-07-01 9:37AM EDT1,890.00268.90451.40464.900.00-4456.47%
GOOGL220715C019000002022-07-07 9:40AM EDT1,900.00422.20441.60456.80+58.00+15.93%11870.28%
GOOGL220715C019200002022-06-30 9:50AM EDT1,920.00256.70423.10434.600.00-14245.70%
GOOGL220715C019500002022-07-01 3:48PM EDT1,950.00234.85398.90404.000.00-6220.00%
GOOGL220715C019600002022-07-07 10:41AM EDT1,960.00376.60382.30394.00+176.70+88.39%210.00%
GOOGL220715C019800002022-07-07 12:31PM EDT1,980.00368.30368.30373.70+112.15+43.78%260.00%
GOOGL220715C020000002022-07-07 9:55AM EDT2,000.00328.58347.70354.20+46.02+16.29%132410.00%
GOOGL220715C020100002022-06-30 9:50AM EDT2,010.00178.50336.20346.500.00-2553.02%
GOOGL220715C020200002022-06-30 2:53PM EDT2,020.00185.22328.30334.200.00-120.00%
GOOGL220715C020300002022-04-29 10:32AM EDT2,030.00351.38248.50266.000.00-110.00%
GOOGL220715C020400002022-07-05 9:33AM EDT2,040.00115.88308.90314.000.00-1110.00%
GOOGL220715C020500002022-07-05 9:59AM EDT2,050.00119.70296.50304.800.00-16336.13%
GOOGL220715C020600002022-06-24 10:20AM EDT2,060.00284.90286.10294.900.00-1636.27%
GOOGL220715C020700002022-06-30 2:53PM EDT2,070.00145.59277.40288.100.00-11249.84%
GOOGL220715C020800002022-07-05 9:46AM EDT2,080.0096.80270.20272.900.00-4180.00%
GOOGL220715C020900002022-06-30 1:40PM EDT2,090.00147.10259.90264.300.00-6110.00%
GOOGL220715C021000002022-07-06 3:55PM EDT2,100.00195.00248.60258.500.00-13447546.31%
GOOGL220715C021100002022-07-05 10:45AM EDT2,110.00104.00241.40246.800.00-83440.04%
GOOGL220715C021200002022-07-06 11:46AM EDT2,120.00159.40228.40239.600.00-31545.66%
GOOGL220715C021300002022-07-07 11:02AM EDT2,130.00218.10219.10229.60+42.10+23.92%16244.06%
GOOGL220715C021400002022-07-07 11:53AM EDT2,140.00214.45213.70217.40+64.94+43.44%310537.46%
GOOGL220715C021500002022-07-07 12:25PM EDT2,150.00203.40204.60212.50+51.10+33.55%411,43145.87%
GOOGL220715C021600002022-07-07 12:28PM EDT2,160.00194.00191.20200.10+65.70+51.21%415540.16%
GOOGL220715C021700002022-07-07 10:39AM EDT2,170.00175.30183.60191.20+23.30+15.33%425040.37%
GOOGL220715C021800002022-07-07 11:50AM EDT2,180.00180.00175.80183.90+48.61+37.00%11,05042.62%
GOOGL220715C021900002022-07-07 11:07AM EDT2,190.00164.68167.40175.40+24.68+17.63%54942.75%
GOOGL220715C022000002022-07-07 12:28PM EDT2,200.00158.80157.50162.00+42.55+36.60%9794236.42%
GOOGL220715C022100002022-07-07 11:16AM EDT2,210.00144.40149.00154.80+32.96+29.58%98438.28%
GOOGL220715C022150002022-07-07 11:57AM EDT2,215.00147.90143.90150.20+29.76+25.19%125537.82%
GOOGL220715C022200002022-07-07 11:57AM EDT2,220.00143.40142.20145.70+36.40+34.02%2433237.46%
GOOGL220715C022250002022-07-07 11:28AM EDT2,225.00128.58136.10146.50+31.05+31.84%24639442.64%
GOOGL220715C022300002022-07-07 12:17PM EDT2,230.00130.03134.30137.50+20.63+18.86%108837.51%
GOOGL220715C022350002022-07-07 11:17AM EDT2,235.00124.48130.30135.10+26.88+27.54%277739.17%
GOOGL220715C022400002022-07-07 12:05PM EDT2,240.00126.89125.60128.40+25.89+25.63%1427236.44%
GOOGL220715C022450002022-07-07 10:35AM EDT2,245.00115.00121.20124.20+25.60+28.64%1111636.21%
GOOGL220715C022500002022-07-07 12:31PM EDT2,250.00119.55118.20120.60+38.55+47.59%85582136.52%
GOOGL220715C022550002022-07-07 11:47AM EDT2,255.00115.00113.70116.80+38.50+50.33%310636.58%
GOOGL220715C022600002022-07-07 12:00PM EDT2,260.00113.00111.10113.60+38.10+50.87%3013937.11%
GOOGL220715C022650002022-07-07 12:09PM EDT2,265.00109.35106.00110.20+33.75+44.64%127037.38%
GOOGL220715C022700002022-07-07 12:30PM EDT2,270.00103.80102.70105.20+26.10+33.59%329336.24%
GOOGL220715C022750002022-07-07 11:44AM EDT2,275.00101.7597.70102.20+33.25+48.54%12129336.75%
GOOGL220715C022800002022-07-07 12:08PM EDT2,280.0096.9396.9097.50+32.33+50.05%4518135.81%
GOOGL220715C022850002022-07-07 11:38AM EDT2,285.0089.1492.2094.30+27.24+44.01%618036.05%
GOOGL220715C022900002022-07-07 11:44AM EDT2,290.0090.5089.5091.90+32.40+55.77%2926936.84%
GOOGL220715C022950002022-07-07 12:31PM EDT2,295.0087.0085.4088.10+29.50+51.30%239036.49%
GOOGL220715C023000002022-07-07 12:32PM EDT2,300.0084.5083.2084.60+31.88+60.59%1,9352,20836.32%
GOOGL220715C023050002022-07-07 11:00AM EDT2,305.0074.0079.5081.40+20.72+38.89%6213136.33%
GOOGL220715C023100002022-07-07 12:15PM EDT2,310.0073.7676.3077.70+24.69+50.32%6725735.92%
GOOGL220715C023150002022-07-07 12:09PM EDT2,315.0075.1773.2075.00+30.61+68.69%736836.19%
GOOGL220715C023200002022-07-07 12:01PM EDT2,320.0072.5970.0071.60+31.69+77.48%12555035.90%
GOOGL220715C023250002022-07-07 12:00PM EDT2,325.0069.4766.8068.80+28.08+67.84%9916035.99%
GOOGL220715C023300002022-07-07 11:53AM EDT2,330.0064.5864.1065.50+24.36+60.57%17814135.68%
GOOGL220715C023350002022-07-07 12:32PM EDT2,335.0062.5061.6062.50+21.70+53.19%746035.52%
GOOGL220715C023400002022-07-07 12:29PM EDT2,340.0058.3358.7060.80+23.28+66.42%10317136.21%
GOOGL220715C023450002022-07-07 12:30PM EDT2,345.0056.3055.7057.30+21.92+63.76%10917635.61%
GOOGL220715C023500002022-07-07 12:31PM EDT2,350.0054.0053.9055.00+21.97+68.59%1,7441,77735.78%
GOOGL220715C023550002022-07-07 12:23PM EDT2,355.0049.5051.1052.60+18.60+60.19%7420435.83%
GOOGL220715C023600002022-07-07 12:31PM EDT2,360.0049.0048.7050.50+22.73+86.52%9646736.03%
GOOGL220715C023650002022-07-07 12:12PM EDT2,365.0047.7246.1048.20+17.29+56.82%2710736.05%
GOOGL220715C023700002022-07-07 12:29PM EDT2,370.0043.9544.5045.90+18.15+70.35%6221136.02%
GOOGL220715C023750002022-07-07 12:26PM EDT2,375.0041.4442.5043.30+17.54+73.39%5872,15635.73%
GOOGL220715C023800002022-07-07 12:30PM EDT2,380.0039.8240.3041.20+14.67+58.33%9510135.73%
GOOGL220715C023850002022-07-07 12:05PM EDT2,385.0038.1737.6039.00+17.08+80.99%226635.61%
GOOGL220715C023900002022-07-07 12:09PM EDT2,390.0037.1736.1037.20+16.77+82.21%7512735.72%
GOOGL220715C023950002022-07-07 11:58AM EDT2,395.0034.6234.5035.60+16.42+90.22%3017035.92%
GOOGL220715C024000002022-07-07 12:27PM EDT2,400.0031.5032.6033.70+13.65+76.47%2,8975,38435.86%
GOOGL220715C024050002022-07-07 12:21PM EDT2,405.0029.6530.7032.00+13.35+81.90%23226535.89%
GOOGL220715C024100002022-07-07 12:29PM EDT2,410.0029.5029.2030.20+14.30+94.08%6818235.81%
GOOGL220715C024150002022-07-07 12:09PM EDT2,415.0028.5927.8028.30+9.29+48.13%306235.59%
GOOGL220715C024200002022-07-07 12:07PM EDT2,420.0027.0026.4027.20+12.49+86.08%461,11535.93%
GOOGL220715C024250002022-07-07 12:26PM EDT2,425.0024.4024.7025.70+11.05+82.77%2432,03435.92%
GOOGL220715C024300002022-07-07 12:27PM EDT2,430.0022.6123.4024.60+10.61+88.42%14517936.17%
GOOGL220715C024400002022-07-07 12:25PM EDT2,440.0020.6020.4021.30+9.10+79.13%3516335.66%
GOOGL220715C024500002022-07-07 12:30PM EDT2,450.0019.2018.7019.50+9.70+102.11%9041,89136.18%
GOOGL220715C024600002022-07-07 12:31PM EDT2,460.0017.0016.2017.30+9.10+115.19%4210836.21%
GOOGL220715C024700002022-07-07 12:31PM EDT2,470.0014.9014.7015.40+7.61+104.39%9519836.32%
GOOGL220715C024800002022-07-07 12:25PM EDT2,480.0012.8013.0013.50+6.30+96.92%10525736.25%
GOOGL220715C024900002022-07-07 11:57AM EDT2,490.0012.0011.6012.20+6.30+110.53%3234236.62%
GOOGL220715C025000002022-07-07 12:31PM EDT2,500.0010.5010.1010.50+5.00+90.91%1,9293,25536.39%
GOOGL220715C025100002022-07-07 12:20PM EDT2,510.008.919.009.50+4.11+85.62%8234936.79%
GOOGL220715C025200002022-07-07 12:20PM EDT2,520.007.948.008.50+2.54+47.04%3517337.06%
GOOGL220715C025300002022-07-07 12:02PM EDT2,530.007.707.107.70+2.80+57.14%328537.47%
GOOGL220715C025400002022-07-07 11:37AM EDT2,540.005.956.306.80+0.65+12.26%249637.61%
GOOGL220715C025500002022-07-07 12:24PM EDT2,550.005.605.606.00+2.49+80.06%41780137.76%
GOOGL220715C025550002022-07-07 11:53AM EDT2,555.005.705.305.90+2.45+75.38%2827838.27%
GOOGL220715C025600002022-07-07 11:55AM EDT2,560.005.605.005.40+2.60+86.67%149938.10%
GOOGL220715C025650002022-07-07 12:06PM EDT2,565.005.004.605.10+2.45+96.08%146738.23%
GOOGL220715C025700002022-07-07 12:14PM EDT2,570.004.724.304.90+0.83+21.34%4618138.51%
GOOGL220715C025800002022-07-07 12:23PM EDT2,580.004.084.004.50+1.68+70.00%1415839.02%
GOOGL220715C025900002022-07-07 12:23PM EDT2,590.003.643.604.10+0.44+13.75%3126439.45%
GOOGL220715C026000002022-07-07 12:28PM EDT2,600.003.103.303.60+0.85+37.78%6631,95639.56%
GOOGL220715C026100002022-07-07 11:53AM EDT2,610.003.192.853.30+1.25+64.43%22648840.03%
GOOGL220715C026200002022-07-07 12:25PM EDT2,620.002.672.653.00+1.04+63.80%29510040.42%
GOOGL220715C026300002022-07-07 11:50AM EDT2,630.002.762.352.75+0.91+49.19%18520340.86%
GOOGL220715C026400002022-07-07 11:46AM EDT2,640.002.522.102.55+1.17+86.67%29030241.39%
GOOGL220715C026500002022-07-07 12:17PM EDT2,650.002.002.002.35+0.73+57.48%15458941.86%
GOOGL220715C026600002022-07-07 12:07PM EDT2,660.002.081.802.15+0.93+80.87%10419642.26%
GOOGL220715C026700002022-07-07 10:01AM EDT2,670.001.301.651.95-0.60-31.58%414742.59%
GOOGL220715C026800002022-07-07 11:12AM EDT2,680.001.771.501.85+0.68+62.39%818343.24%
GOOGL220715C026900002022-07-07 9:53AM EDT2,690.001.181.351.70-0.27-18.62%59943.65%
GOOGL220715C027000002022-07-07 12:27PM EDT2,700.001.381.301.60+0.78+130.00%3431,78144.21%
GOOGL220715C027100002022-07-07 12:01PM EDT2,710.001.451.201.50+0.35+31.82%2022044.74%
GOOGL220715C027200002022-07-07 10:20AM EDT2,720.001.041.051.30+0.14+15.56%911744.71%
GOOGL220715C027300002022-07-07 10:01AM EDT2,730.000.751.001.25-0.23-23.47%311045.40%
GOOGL220715C027400002022-07-07 11:57AM EDT2,740.001.350.901.25+0.40+42.11%111846.34%
GOOGL220715C027500002022-07-07 11:47AM EDT2,750.001.050.851.05+0.25+31.25%2121,24646.09%
GOOGL220715C027600002022-07-07 11:09AM EDT2,760.001.150.751.10+0.20+21.05%106247.31%
GOOGL220715C027700002022-07-06 2:36PM EDT2,770.000.900.701.00+0.15+20.00%19247.58%
GOOGL220715C027800002022-07-07 10:58AM EDT2,780.000.830.601.00+0.08+10.67%56248.47%
GOOGL220715C027900002022-07-07 11:46AM EDT2,790.000.850.550.90+0.10+13.33%79248.66%
GOOGL220715C028000002022-07-07 12:30PM EDT2,800.000.700.650.85+0.30+75.00%983,86949.15%
GOOGL220715C028100002022-07-01 9:46AM EDT2,810.000.650.450.800.00-18649.61%
GOOGL220715C028200002022-07-07 10:54AM EDT2,820.000.800.400.75+0.20+33.33%234650.05%
GOOGL220715C028300002022-06-29 1:11PM EDT2,830.000.600.350.700.00-110550.44%
GOOGL220715C028400002022-07-07 11:07AM EDT2,840.000.550.300.70-0.02-3.51%111151.27%
GOOGL220715C028500002022-07-07 11:50AM EDT2,850.000.500.350.600.00-338751.10%
GOOGL220715C028600002022-07-05 1:36PM EDT2,860.000.460.250.600.00-65651.90%
GOOGL220715C028700002022-07-06 2:22PM EDT2,870.000.450.200.600.00-1214350.27%
GOOGL220715C028800002022-07-07 10:48AM EDT2,880.000.350.200.35-0.30-46.15%111450.27%
GOOGL220715C028900002022-06-27 1:16PM EDT2,890.001.100.150.550.00-16851.03%
GOOGL220715C029000002022-07-07 12:16PM EDT2,900.000.250.200.45-0.09-26.47%91,14851.37%
GOOGL220715C029100002022-06-28 9:55AM EDT2,910.000.540.100.500.00-12751.66%
GOOGL220715C029200002022-06-24 1:40PM EDT2,920.000.980.100.450.00-118051.90%
GOOGL220715C029300002022-06-17 2:10PM EDT2,930.000.400.050.450.00-23652.15%
GOOGL220715C029400002022-07-07 9:46AM EDT2,940.000.270.050.45-0.42-60.87%122652.83%
GOOGL220715C029500002022-07-06 12:40PM EDT2,950.000.350.000.400.00-169952.34%
GOOGL220715C029600002022-06-24 2:48PM EDT2,960.000.920.050.400.00-14753.71%
GOOGL220715C029700002022-07-07 10:57AM EDT2,970.000.200.050.30-0.04-16.67%14953.08%
GOOGL220715C029800002022-07-07 11:06AM EDT2,980.000.290.000.30+0.11+61.11%13952.98%
GOOGL220715C029900002022-07-06 12:50PM EDT2,990.000.260.000.300.00-114653.61%
GOOGL220715C030000002022-07-07 12:18PM EDT3,000.000.100.050.20-0.05-33.33%1013,15453.42%
GOOGL220715C030500002022-07-06 12:42PM EDT3,050.000.200.000.500.00-149260.55%
GOOGL220715C031000002022-07-07 10:37AM EDT3,100.000.080.000.15-0.07-46.67%52,25157.23%
GOOGL220715C031500002022-07-06 3:53PM EDT3,150.000.050.000.150.00-636360.25%
GOOGL220715C032000002022-07-07 10:06AM EDT3,200.000.050.000.100.00-23,48961.13%
GOOGL220715C032500002022-07-06 11:31AM EDT3,250.000.050.000.050.00-1832060.94%
GOOGL220715C033000002022-07-07 9:53AM EDT3,300.000.030.000.05-0.02-40.00%13,41163.28%
GOOGL220715C033500002022-07-05 12:34PM EDT3,350.000.050.000.050.00-38866.02%
GOOGL220715C034000002022-07-07 12:18PM EDT3,400.000.040.000.05-0.01-20.00%14,17068.56%
GOOGL220715C034500002022-07-05 12:34PM EDT3,450.000.050.000.050.00-128171.09%
GOOGL220715C035000002022-06-29 2:37PM EDT3,500.000.050.000.050.00-587973.44%
GOOGL220715C035500002022-06-28 9:55AM EDT3,550.000.100.000.050.00-267775.78%
GOOGL220715C036000002022-06-29 11:50AM EDT3,600.000.050.000.050.00-226378.13%
GOOGL220715C036500002022-06-13 9:58AM EDT3,650.000.100.000.050.00-1012080.47%
GOOGL220715C037000002022-06-01 2:27PM EDT3,700.000.450.000.500.00-19099.32%
GOOGL220715C037500002022-05-03 3:30PM EDT3,750.000.800.004.600.00-270129.68%
GOOGL220715C038000002022-06-07 12:38PM EDT3,800.000.140.000.050.00-317887.50%
GOOGL220715C038500002022-05-31 3:10PM EDT3,850.000.800.000.500.00-155107.03%
GOOGL220715C039000002022-05-31 11:03AM EDT3,900.000.430.000.200.00-269101.37%
GOOGL220715C039500002022-06-29 1:16PM EDT3,950.000.080.000.050.00-28493.75%
GOOGL220715C040000002022-06-29 1:16PM EDT4,000.000.050.000.050.00-21,09496.09%
GOOGL220715C040500002022-06-17 11:53AM EDT4,050.000.050.000.050.00-111498.05%
GOOGL220715C041000002022-06-13 9:57AM EDT4,100.000.050.000.050.00-4120100.00%
GOOGL220715C042000002022-06-13 10:27AM EDT4,200.000.050.000.050.00-684103.91%
GOOGL220715C043000002022-05-12 11:53AM EDT4,300.000.300.001.000.00-233136.52%
GOOGL220715C044000002022-06-14 3:07PM EDT4,400.000.050.000.050.00-268111.72%
GOOGL220715C045000002022-06-29 3:45PM EDT4,500.000.050.000.050.00-5253115.23%
Ponepor15 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220715P010000002022-07-01 9:30AM EDT1,000.000.050.000.050.00-184157.03%
GOOGL220715P011000002022-06-29 12:43PM EDT1,100.000.050.000.050.00-243140.63%
GOOGL220715P011400002022-06-23 11:42AM EDT1,140.000.050.000.000.00-72250.00%
GOOGL220715P011800002022-05-26 9:38AM EDT1,180.000.750.000.050.00--1128.13%
GOOGL220715P012000002022-07-01 9:30AM EDT1,200.000.050.000.050.00-128125.00%
GOOGL220715P012200002022-05-26 9:59AM EDT1,220.000.810.000.850.00-110154.69%
GOOGL220715P012400002022-05-17 9:37AM EDT1,240.000.840.001.050.00-44154.49%
GOOGL220715P012600002022-06-30 3:02PM EDT1,260.000.050.000.050.00-129116.41%
GOOGL220715P012700002022-07-05 9:46AM EDT1,270.000.050.000.050.00-114114.84%
GOOGL220715P012800002022-06-30 10:17AM EDT1,280.000.050.000.050.00-126113.28%
GOOGL220715P012900002022-06-17 12:24PM EDT1,290.000.350.000.050.00-12112.50%
GOOGL220715P013000002022-07-05 1:00PM EDT1,300.000.050.000.050.00-77250110.94%
GOOGL220715P013100002022-06-17 11:32AM EDT1,310.000.460.000.050.00-112109.38%
GOOGL220715P013200002022-06-06 12:25PM EDT1,320.000.350.000.050.00-67108.20%
GOOGL220715P013300002022-06-13 9:51AM EDT1,330.000.800.000.050.00-12107.03%
GOOGL220715P013400002022-06-06 12:34PM EDT1,340.000.350.000.050.00-612105.47%
GOOGL220715P013500002022-06-15 10:03AM EDT1,350.000.550.000.050.00-14103.91%
GOOGL220715P013600002022-04-28 11:25AM EDT1,360.002.350.409.700.00-15180.46%
GOOGL220715P013800002022-06-14 10:04AM EDT1,380.001.250.000.050.00--1100.00%
GOOGL220715P013900002022-06-23 2:51PM EDT1,390.000.190.000.050.00-21398.83%
GOOGL220715P014000002022-07-05 12:55PM EDT1,400.000.050.000.050.00-258297.66%
GOOGL220715P014100002022-06-23 2:51PM EDT1,410.000.180.000.050.00-121296.48%
GOOGL220715P014200002022-06-23 1:04PM EDT1,420.000.250.000.050.00-10295.31%
GOOGL220715P014300002022-07-06 9:39AM EDT1,430.000.050.000.050.00-11293.75%
GOOGL220715P014400002022-07-05 3:01PM EDT1,440.000.050.000.050.00-102192.58%
GOOGL220715P014500002022-06-13 3:20PM EDT1,450.002.300.000.700.00-17114.36%
GOOGL220715P014600002022-06-15 1:53PM EDT1,460.001.050.000.700.00-114112.84%
GOOGL220715P014700002022-06-16 12:07PM EDT1,470.001.850.000.700.00-111111.33%
GOOGL220715P014800002022-07-05 12:00PM EDT1,480.000.050.000.700.00-37109.86%
GOOGL220715P014900002022-07-05 11:21AM EDT1,490.000.060.000.150.00-72794.14%
GOOGL220715P015000002022-07-05 3:43PM EDT1,500.000.050.000.050.00-1521385.16%
GOOGL220715P015100002022-07-05 10:55AM EDT1,510.000.060.000.700.00-37105.47%
GOOGL220715P015200002022-07-05 10:54AM EDT1,520.000.051.650.700.00-19119.46%
GOOGL220715P015300002022-07-05 10:54AM EDT1,530.000.050.000.050.00-1382.03%
GOOGL220715P015400002022-07-05 11:02AM EDT1,540.000.150.000.350.00-142694.53%
GOOGL220715P015500002022-07-01 1:44PM EDT1,550.000.100.000.050.00-213079.69%
GOOGL220715P015600002022-06-29 11:49AM EDT1,560.000.150.000.050.00-24478.13%
GOOGL220715P015700002022-07-05 10:54AM EDT1,570.000.100.000.700.00-1496.92%
GOOGL220715P015800002022-07-06 10:39AM EDT1,580.000.050.000.700.00-22295.56%
GOOGL220715P015900002022-07-06 11:40AM EDT1,590.000.050.000.050.00-22475.00%
GOOGL220715P016000002022-07-06 3:03PM EDT1,600.000.080.000.500.00-6324889.65%
GOOGL220715P016100002022-07-06 3:58PM EDT1,610.000.050.000.700.00-11791.41%
GOOGL220715P016200002022-07-06 10:39AM EDT1,620.000.100.000.700.00-12390.04%
GOOGL220715P016300002022-06-28 10:15AM EDT1,630.000.250.000.700.00-252888.67%
GOOGL220715P016400002022-06-29 9:41AM EDT1,640.000.600.000.050.00-17069.14%
GOOGL220715P016500002022-07-07 11:19AM EDT1,650.000.050.050.35-0.39-88.64%911781.25%
GOOGL220715P016600002022-06-24 2:36PM EDT1,660.000.600.000.700.00-22084.67%
GOOGL220715P016700002022-07-05 11:50AM EDT1,670.000.500.000.350.00-654077.73%
GOOGL220715P016800002022-07-05 11:05AM EDT1,680.000.120.000.50-0.61-83.56%14179.20%
GOOGL220715P016900002022-07-06 10:10AM EDT1,690.000.300.000.750.00-202681.30%
GOOGL220715P017000002022-07-06 3:17PM EDT1,700.000.250.000.350.00-4420074.02%
GOOGL220715P017100002022-07-06 11:00AM EDT1,710.000.350.000.750.00-213878.66%
GOOGL220715P017200002022-07-06 1:23PM EDT1,720.000.200.000.750.00-1617277.34%
GOOGL220715P017300002022-07-06 11:07AM EDT1,730.000.400.000.800.00-113476.61%
GOOGL220715P017400002022-07-07 9:59AM EDT1,740.000.050.000.80-0.20-80.00%67775.29%
GOOGL220715P017500002022-07-07 10:52AM EDT1,750.000.500.000.80-0.30-37.50%2615374.02%
GOOGL220715P017600002022-07-06 1:58PM EDT1,760.000.410.000.850.00-30128873.22%
GOOGL220715P017700002022-07-06 1:52PM EDT1,770.000.470.000.850.00-10117771.92%
GOOGL220715P017800002022-07-05 3:04PM EDT1,780.001.050.000.900.00-187571.09%
GOOGL220715P017900002022-07-07 10:19AM EDT1,790.000.150.000.90-1.35-90.00%514269.82%
GOOGL220715P018000002022-07-07 10:59AM EDT1,800.000.200.050.40-0.20-50.00%1088263.57%
GOOGL220715P018100002022-07-06 12:36PM EDT1,810.000.770.050.450.00-18763.09%
GOOGL220715P018200002022-07-07 10:57AM EDT1,820.000.340.100.45-0.41-54.67%1015362.50%
GOOGL220715P018300002022-07-07 9:52AM EDT1,830.000.400.100.50-0.18-31.03%721661.87%
GOOGL220715P018400002022-07-07 12:03PM EDT1,840.000.340.200.50-0.21-38.18%626661.67%
GOOGL220715P018500002022-07-07 12:31PM EDT1,850.000.300.200.40-0.50-62.50%10230159.42%
GOOGL220715P018600002022-07-07 12:17PM EDT1,860.000.400.200.60-0.35-46.67%242760.13%
GOOGL220715P018700002022-07-07 10:57AM EDT1,870.000.350.350.65-0.65-65.00%1023660.47%
GOOGL220715P018800002022-07-06 2:03PM EDT1,880.001.450.300.650.00-10725958.86%
GOOGL220715P018900002022-07-07 9:34AM EDT1,890.000.800.350.75-0.25-23.81%529258.64%
GOOGL220715P019000002022-07-07 12:10PM EDT1,900.000.600.450.60-0.80-57.14%8670257.06%
GOOGL220715P019100002022-07-07 12:05PM EDT1,910.000.540.450.85-1.07-66.46%444057.32%
GOOGL220715P019200002022-07-07 11:49AM EDT1,920.000.700.550.85-0.65-48.15%2213156.59%
GOOGL220715P019300002022-07-07 11:45AM EDT1,930.000.750.601.00-0.55-42.31%3417556.30%
GOOGL220715P019400002022-07-07 10:53AM EDT1,940.000.900.701.05-0.76-45.78%219855.69%
GOOGL220715P019500002022-07-07 11:47AM EDT1,950.001.030.901.15-1.19-53.60%5328255.59%
GOOGL220715P019600002022-07-07 10:39AM EDT1,960.000.900.901.25-1.40-60.87%16754.65%
GOOGL220715P019700002022-07-07 12:31PM EDT1,970.001.201.101.35-1.30-52.00%497554.36%
GOOGL220715P019800002022-07-07 11:00AM EDT1,980.001.221.151.30-1.63-57.19%511353.02%
GOOGL220715P019900002022-07-07 12:20PM EDT1,990.001.321.301.60-1.88-58.75%1823453.03%
GOOGL220715P020000002022-07-07 12:31PM EDT2,000.001.601.501.65-1.75-52.24%2081,16452.34%
GOOGL220715P020100002022-07-07 9:37AM EDT2,010.002.471.551.95-0.46-15.70%223351.86%
GOOGL220715P020200002022-07-07 11:52AM EDT2,020.002.151.752.10-1.85-46.25%17251.28%
GOOGL220715P020300002022-07-07 11:45AM EDT2,030.002.101.902.25-2.05-49.40%2615550.53%
GOOGL220715P020400002022-07-07 12:32PM EDT2,040.002.302.152.50-2.25-49.45%3818850.10%
GOOGL220715P020500002022-07-07 12:30PM EDT2,050.002.602.352.75-2.40-48.00%8125050.19%
GOOGL220715P020600002022-07-07 12:09PM EDT2,060.002.742.603.00-3.76-57.85%96349.54%
GOOGL220715P020700002022-07-07 12:09PM EDT2,070.003.032.903.40-3.52-53.74%3111449.26%
GOOGL220715P020800002022-07-07 12:09PM EDT2,080.003.383.203.70-4.32-56.10%3514748.59%
GOOGL220715P020900002022-07-07 11:45AM EDT2,090.003.803.604.00-2.68-41.36%7918047.85%
GOOGL220715P021000002022-07-07 12:30PM EDT2,100.004.234.104.50-4.57-51.93%2011,06247.50%
GOOGL220715P021100002022-07-07 12:12PM EDT2,110.004.694.504.90-5.11-52.14%3241146.83%
GOOGL220715P021200002022-07-07 10:51AM EDT2,120.005.604.905.40-5.30-48.62%4714146.28%
GOOGL220715P021300002022-07-07 12:16PM EDT2,130.005.955.506.00-5.53-48.17%1024545.82%
GOOGL220715P021400002022-07-07 11:47AM EDT2,140.006.406.206.80-7.39-53.59%2125545.60%
GOOGL220715P021500002022-07-07 12:32PM EDT2,150.007.006.807.30-9.00-56.25%1371,48844.75%
GOOGL220715P021600002022-07-07 12:12PM EDT2,160.007.907.808.30-6.89-46.59%2218244.59%
GOOGL220715P021700002022-07-07 11:19AM EDT2,170.009.308.609.20-9.20-49.73%1340944.14%
GOOGL220715P021800002022-07-07 12:14PM EDT2,180.0010.009.5010.00-10.60-51.46%2314543.43%
GOOGL220715P021900002022-07-07 11:52AM EDT2,190.0011.0110.6011.20-10.89-49.73%2414143.13%
GOOGL220715P022000002022-07-07 12:27PM EDT2,200.0012.7912.0012.50-11.71-47.80%2271,21342.80%
GOOGL220715P022100002022-07-07 11:59AM EDT2,210.0013.6013.2013.90-13.94-50.62%222442.44%
GOOGL220715P022150002022-07-07 11:25AM EDT2,215.0015.6014.0014.90-7.62-32.82%2618042.52%
GOOGL220715P022200002022-07-07 11:42AM EDT2,220.0015.3015.1015.70-14.70-49.00%3718242.35%
GOOGL220715P022250002022-07-07 11:59AM EDT2,225.0016.0015.6016.60-17.10-51.66%2871642.24%
GOOGL220715P022300002022-07-07 12:20PM EDT2,230.0017.0516.8017.70-15.95-48.33%3712642.28%
GOOGL220715P022350002022-07-07 11:24AM EDT2,235.0019.4717.3018.00-17.23-46.95%37341.51%
GOOGL220715P022400002022-07-07 12:16PM EDT2,240.0019.4518.7019.50-17.65-47.57%5013341.85%
GOOGL220715P022450002022-07-07 12:03PM EDT2,245.0019.5019.5020.40-12.60-39.25%396741.59%
GOOGL220715P022500002022-07-07 12:22PM EDT2,250.0021.2920.2021.10-20.61-49.19%14272641.10%
GOOGL220715P022550002022-07-07 10:37AM EDT2,255.0026.0021.5022.70-15.00-36.59%105741.38%
GOOGL220715P022600002022-07-07 12:09PM EDT2,260.0023.0622.5023.40-22.14-48.98%2413940.83%
GOOGL220715P022650002022-07-07 11:10AM EDT2,265.0026.0024.2025.00-20.00-43.48%138341.01%
GOOGL220715P022700002022-07-07 12:16PM EDT2,270.0026.6025.4026.10-22.45-45.77%22612140.72%
GOOGL220715P022750002022-07-07 12:09PM EDT2,275.0026.5026.5027.40-25.00-48.54%1412440.56%
GOOGL220715P022800002022-07-07 12:09PM EDT2,280.0028.3927.9028.70-26.71-48.48%7210340.36%
GOOGL220715P022850002022-07-07 10:22AM EDT2,285.0036.8529.7030.60-16.95-31.51%94240.57%
GOOGL220715P022900002022-07-07 12:16PM EDT2,290.0032.6831.3032.20-23.92-42.26%269540.51%
GOOGL220715P022950002022-07-07 11:39AM EDT2,295.0034.7033.0034.20-24.45-41.34%249140.70%
GOOGL220715P023000002022-07-07 12:31PM EDT2,300.0035.1034.3035.40-25.95-42.51%14680640.25%
GOOGL220715P023050002022-07-07 12:32PM EDT2,305.0036.2036.2037.00-23.88-39.75%104340.05%
GOOGL220715P023100002022-07-07 12:17PM EDT2,310.0040.2037.5039.10-27.80-40.88%2815040.18%
GOOGL220715P023150002022-07-07 11:51AM EDT2,315.0039.4039.2040.60-20.53-34.26%18639.82%
GOOGL220715P023200002022-07-07 11:37AM EDT2,320.0044.6841.3042.40-17.79-28.48%3257339.64%
GOOGL220715P023250002022-07-07 12:02PM EDT2,325.0042.9543.3045.10-24.05-35.90%485440.04%
GOOGL220715P023300002022-07-07 12:17PM EDT2,330.0048.6046.0047.10-24.40-33.42%769739.90%
GOOGL220715P023350002022-07-07 12:09PM EDT2,335.0047.8048.1049.60-30.60-39.03%185140.06%
GOOGL220715P023400002022-07-07 12:14PM EDT2,340.0051.2650.7052.20-67.92-56.99%10412040.25%
GOOGL220715P023450002022-07-07 12:27PM EDT2,345.0054.5452.6054.10-20.91-27.71%323739.90%
GOOGL220715P023500002022-07-07 12:28PM EDT2,350.0056.4254.6056.00-38.18-40.36%4548439.52%
GOOGL220715P023550002022-07-07 12:02PM EDT2,355.0057.0057.0059.00-44.12-43.63%44739.83%
GOOGL220715P023600002022-07-07 11:44AM EDT2,360.0059.9660.2061.70-27.63-31.54%144539.90%
GOOGL220715P023650002022-07-07 12:15PM EDT2,365.0065.2262.8064.60-25.57-28.16%102440.05%
GOOGL220715P023700002022-07-07 12:15PM EDT2,370.0068.0265.6067.50-47.78-41.26%154040.17%
GOOGL220715P023750002022-07-07 11:44AM EDT2,375.0068.1168.7070.70-50.26-42.46%52440.44%
GOOGL220715P023800002022-07-07 10:35AM EDT2,380.0078.9170.5072.40-32.69-29.29%26739.64%
GOOGL220715P023850002022-07-07 10:23AM EDT2,385.0088.3174.2075.90-71.14-44.62%1840.03%
GOOGL220715P023900002022-07-07 10:50AM EDT2,390.0084.0976.6078.50-167.81-66.62%53039.75%
GOOGL220715P023950002022-07-07 11:21AM EDT2,395.0086.0080.5082.60-75.10-46.62%2740.47%
GOOGL220715P024000002022-07-07 12:13PM EDT2,400.0085.0083.7085.80-26.12-23.51%2717240.53%
GOOGL220715P024050002022-06-24 10:16AM EDT2,405.00118.5086.1088.300.00-72040.04%
GOOGL220715P024100002022-07-01 10:39AM EDT2,410.00273.4887.3091.900.00-33340.29%
GOOGL220715P024150002022-06-08 10:55AM EDT2,415.00133.3491.2095.200.00--1040.29%
GOOGL220715P024200002022-06-29 11:30AM EDT2,420.00193.1096.00101.400.00-15342.36%
GOOGL220715P024250002022-07-06 1:58PM EDT2,425.00159.2998.50105.300.00-151142.74%
GOOGL220715P024300002022-07-06 3:56PM EDT2,430.00152.18102.00107.000.00-121441.44%
GOOGL220715P024400002022-07-07 11:42AM EDT2,440.00114.00109.30116.20-28.85-20.20%1843.07%
GOOGL220715P024500002022-07-07 11:37AM EDT2,450.00125.12117.90122.80-26.23-17.33%122242.57%
GOOGL220715P024600002022-07-05 12:22PM EDT2,460.00153.75126.60131.40-105.64-40.73%11643.51%
GOOGL220715P024700002022-06-29 3:05PM EDT2,470.00254.07134.10140.700.00-41144.94%
GOOGL220715P024800002022-07-05 9:37AM EDT2,480.00365.68142.10148.000.00-52344.59%
GOOGL220715P024900002022-06-17 11:07AM EDT2,490.00369.80151.10155.600.00-32344.32%
GOOGL220715P025000002022-07-07 12:29PM EDT2,500.00163.94160.50163.60-31.28-16.02%231844.25%
GOOGL220715P025100002022-07-07 9:42AM EDT2,510.00190.00169.80173.10-179.60-48.59%16745.51%
GOOGL220715P025200002022-06-27 11:20AM EDT2,520.00199.80177.20182.800.00-19246.92%
GOOGL220715P025300002022-06-28 3:58PM EDT2,530.00294.70186.50193.700.00-11749.51%
GOOGL220715P025400002022-06-22 11:02AM EDT2,540.00301.07193.10202.700.00-213050.15%
GOOGL220715P025500002022-07-07 12:24PM EDT2,550.00209.60202.70212.20-52.80-20.12%49751.25%
GOOGL220715P025550002022-04-28 1:46PM EDT2,555.00244.87314.30330.900.00-517135.00%
GOOGL220715P025600002022-07-07 11:08AM EDT2,560.00221.15211.40218.30-56.14-20.25%54948.43%
GOOGL220715P025650002022-06-14 12:19PM EDT2,565.00427.45217.00224.700.00-1350.84%
GOOGL220715P025700002022-07-05 1:36PM EDT2,570.00336.34223.40231.000.00-54253.10%
GOOGL220715P025800002022-07-01 9:44AM EDT2,580.00425.00233.70240.700.00-14050.06%
GOOGL220715P025900002022-06-22 11:18AM EDT2,590.00342.90241.00247.700.00-112952.15%
GOOGL220715P026000002022-07-06 2:45PM EDT2,600.00313.15250.20255.700.00-125550.92%
GOOGL220715P026100002022-07-05 9:31AM EDT2,610.00480.50260.30269.600.00-18351.22%
GOOGL220715P026200002022-06-30 11:25AM EDT2,620.00436.40270.90279.500.00-13052.95%
GOOGL220715P026300002022-06-28 10:34AM EDT2,630.00349.87283.10285.800.00-5010253.16%
GOOGL220715P026400002022-07-06 9:48AM EDT2,640.00398.80289.10294.700.00-19550.17%
GOOGL220715P026500002022-07-05 9:59AM EDT2,650.00512.90298.60305.000.00-213551.22%
GOOGL220715P026600002022-07-06 9:53AM EDT2,660.00412.00311.80315.600.00-514155.85%
GOOGL220715P026700002022-06-23 1:53PM EDT2,670.00453.07319.20329.300.00-13558.04%
GOOGL220715P026800002022-06-30 2:01PM EDT2,680.00478.61328.10335.200.00-44154.58%
GOOGL220715P026900002022-06-30 1:48PM EDT2,690.00489.30338.60348.400.00-422459.26%
GOOGL220715P027000002022-07-07 9:40AM EDT2,700.00381.46346.60362.30-26.04-6.39%37462.14%
GOOGL220715P027100002022-06-08 11:34AM EDT2,710.00352.09361.60366.300.00-34062.51%
GOOGL220715P027200002022-06-30 10:54AM EDT2,720.00551.05366.50381.600.00-1663.90%
GOOGL220715P027300002022-06-15 10:01AM EDT2,730.00561.87376.70390.900.00-1564.66%
GOOGL220715P027400002022-06-29 2:03PM EDT2,740.00510.00384.80398.500.00-40261.59%
GOOGL220715P027500002022-06-29 2:03PM EDT2,750.00520.00396.60406.000.00-804461.95%
GOOGL220715P027600002022-05-24 9:41AM EDT2,760.00667.400.000.000.00-100.00%
GOOGL220715P027700002022-05-25 2:00PM EDT2,770.00669.88402.90420.000.00-1260.99%
GOOGL220715P027800002022-06-08 9:55AM EDT2,780.00432.68425.80437.700.00-1066.31%
GOOGL220715P027900002022-06-21 11:15AM EDT2,790.00545.77439.40448.100.00-4171.59%
GOOGL220715P028000002022-07-07 11:39AM EDT2,800.00458.00445.00458.00-107.10-18.95%11767.93%
GOOGL220715P028100002022-06-02 9:30AM EDT2,810.00530.45627.90646.000.00-27227.34%
GOOGL220715P028200002022-05-16 1:25PM EDT2,820.00534.00615.50633.500.00-10212.95%
GOOGL220715P028300002022-05-26 3:45PM EDT2,830.00669.70462.20478.800.00-12063.58%
GOOGL220715P028400002022-05-24 1:29PM EDT2,840.00749.00585.00603.100.00-811178.51%
GOOGL220715P028500002022-05-23 9:36AM EDT2,850.00663.10597.20605.700.00-13178.10%
GOOGL220715P028600002022-06-22 10:48AM EDT2,860.00607.00504.80515.800.00-51371.18%
GOOGL220715P028700002022-04-27 2:47PM EDT2,870.00632.17615.00633.500.00-11183.51%
GOOGL220715P028800002022-06-30 2:01PM EDT2,880.00677.98526.10540.200.00-2080.28%
GOOGL220715P028900002022-06-30 9:30AM EDT2,890.00679.60535.90547.000.00-1077.31%
GOOGL220715P029000002022-07-06 3:39PM EDT2,900.00594.49546.70556.600.00-15078.83%
GOOGL220715P029100002022-07-06 3:39PM EDT2,910.00604.52556.40567.800.00-1080.98%
GOOGL220715P029200002022-06-21 9:35AM EDT2,920.00718.80565.90578.100.00-2081.75%
GOOGL220715P029300002022-06-16 3:00PM EDT2,930.00813.70580.30586.100.00-2085.63%
GOOGL220715P029400002022-06-17 3:22PM EDT2,940.00782.16587.80597.500.00-1085.37%
GOOGL220715P029500002022-06-17 2:52PM EDT2,950.00793.90597.10605.500.00-1082.93%
GOOGL220715P029600002022-06-15 2:33PM EDT2,960.00807.00604.30619.000.00-2084.85%
GOOGL220715P029700002022-06-27 9:31AM EDT2,970.00609.50615.90630.100.00-1089.24%
GOOGL220715P029800002022-05-19 10:35AM EDT2,980.00737.20828.50846.200.00-20277.73%
GOOGL220715P029900002022-06-15 1:21PM EDT2,990.00810.78636.10650.700.00-1092.19%
GOOGL220715P030000002022-06-22 10:30AM EDT3,000.00742.52646.10660.100.00-2092.47%
GOOGL220715P030500002022-06-22 1:19PM EDT3,050.00791.36697.20705.300.00-1092.35%
GOOGL220715P031000002022-06-10 10:27AM EDT3,100.00891.14746.10756.300.00-1096.78%
GOOGL220715P031500002022-06-29 10:16AM EDT3,150.00906.90794.20807.900.00-10100.77%
GOOGL220715P032000002022-07-05 9:48AM EDT3,200.001,059.59844.90857.900.00-10106.24%
GOOGL220715P032500002022-07-05 10:38AM EDT3,250.001,065.21895.70906.800.00-10110.01%
GOOGL220715P033000002022-07-05 1:38PM EDT3,300.001,059.41950.70959.100.00-20124.76%
GOOGL220715P033500002022-07-06 3:21PM EDT3,350.001,040.84997.901,009.400.00-10125.69%
GOOGL220715P034000002022-07-06 2:12PM EDT3,400.001,132.661,045.401,058.600.00-10124.76%
GOOGL220715P034500002022-05-05 3:51PM EDT3,450.001,119.601,150.601,169.100.00-10218.13%
GOOGL220715P035000002022-04-29 11:55AM EDT3,500.001,164.351,245.601,264.000.00-20266.73%
GOOGL220715P035500002022-04-25 10:08AM EDT3,550.001,135.531,424.501,443.500.00-20375.04%
GOOGL220715P036000002022-04-21 10:36AM EDT3,600.001,023.051,412.001,430.800.00-320333.27%
GOOGL220715P036500002022-04-21 10:43AM EDT3,650.001,078.461,462.001,480.600.00-760338.71%
GOOGL220715P037000002022-05-18 11:06AM EDT3,700.001,415.691,523.701,538.800.00-20351.97%
GOOGL220715P037500002022-04-21 10:58AM EDT3,750.001,194.521,562.001,580.800.00-440349.47%
GOOGL220715P038000002022-05-04 11:37AM EDT3,800.001,492.191,500.601,518.900.00-20252.01%
GOOGL220715P038500002022-05-31 11:03AM EDT3,850.001,577.711,640.401,644.700.00-20335.89%
GOOGL220715P039000002022-04-12 11:45AM EDT3,900.001,308.161,633.001,651.200.00-20294.96%
GOOGL220715P039500002022-02-14 1:01AM EDT3,950.001,196.460.000.000.00---0.00%
GOOGL220715P040000002022-07-06 3:40PM EDT4,000.001,694.611,648.901,655.500.00-10168.15%
GOOGL220715P040500002022-02-08 11:00AM EDT4,050.001,292.731,414.101,425.300.00-110.00%
GOOGL220715P041000002022-02-04 12:28PM EDT4,100.001,258.241,453.601,469.400.00-120.00%
GOOGL220715P042000002022-02-08 12:46PM EDT4,200.001,419.391,544.201,559.500.00-160.00%
GOOGL220715P043000002022-02-14 1:01AM EDT4,300.001,519.090.000.000.00---0.00%
GOOGL220715P044000002022-03-31 12:07PM EDT4,400.001,583.072,110.002,126.100.00-20310.38%
GOOGL220715P045000002022-02-14 1:01AM EDT4,500.001,619.810.000.000.00---0.00%