Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:22PM EDT. Mercado abierto.
Llamadaspor19 de agosto de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220819C01080000 | 2022-06-14 11:00AM EDT | 1,080.00 | 1,054.51 | 1,263.00 | 1,275.90 | 0.00 | - | - | 1 | 107.69% |
| GOOGL220819C01100000 | 2022-06-17 3:44PM EDT | 1,100.00 | 1,056.10 | 1,241.50 | 1,254.60 | 0.00 | - | 1 | 1 | 99.16% |
| GOOGL220819C01220000 | 2022-05-26 9:36AM EDT | 1,220.00 | 909.10 | 1,136.30 | 1,154.00 | 0.00 | - | - | 3 | 123.50% |
| GOOGL220819C01260000 | 2022-07-05 10:22AM EDT | 1,260.00 | 901.50 | 1,087.40 | 1,098.10 | 0.00 | - | 1 | 1 | 97.19% |
| GOOGL220819C01270000 | 2022-07-05 11:45AM EDT | 1,270.00 | 926.02 | 1,073.40 | 1,087.60 | 0.00 | - | 1 | 2 | 90.35% |
| GOOGL220819C01280000 | 2022-05-26 1:10PM EDT | 1,280.00 | 901.25 | 1,076.90 | 1,094.00 | 0.00 | - | 1 | 8 | 116.11% |
| GOOGL220819C01290000 | 2022-06-30 12:25PM EDT | 1,290.00 | 920.20 | 1,057.10 | 1,063.40 | 0.00 | - | - | 1 | 87.59% |
| GOOGL220819C01300000 | 2022-06-15 3:35PM EDT | 1,300.00 | 935.50 | 1,045.10 | 1,056.00 | 0.00 | - | 1 | 3 | 87.42% |
| GOOGL220819C01310000 | 2022-06-30 9:32AM EDT | 1,310.00 | 888.90 | 1,035.80 | 1,050.40 | 0.00 | - | - | 1 | 92.57% |
| GOOGL220819C01320000 | 2022-06-15 3:50PM EDT | 1,320.00 | 886.40 | 1,024.20 | 1,037.30 | 0.00 | - | 1 | 0 | 85.95% |
| GOOGL220819C01330000 | 2022-06-29 2:39PM EDT | 1,330.00 | 897.53 | 1,015.80 | 1,024.30 | 0.00 | - | - | 0 | 83.03% |
| GOOGL220819C01340000 | 2022-06-29 11:05AM EDT | 1,340.00 | 901.30 | 1,004.40 | 1,020.50 | 0.00 | - | - | 2 | 88.02% |
| GOOGL220819C01360000 | 2022-07-06 2:06PM EDT | 1,360.00 | 928.75 | 984.30 | 998.10 | 0.00 | - | 2 | 4 | 83.12% |
| GOOGL220819C01380000 | 2022-07-06 10:00AM EDT | 1,380.00 | 882.00 | 964.30 | 980.50 | 0.00 | - | 1 | 1 | 83.86% |
| GOOGL220819C01400000 | 2022-06-01 9:55AM EDT | 1,400.00 | 951.55 | 740.10 | 751.70 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL220819C01410000 | 2022-06-27 3:35PM EDT | 1,410.00 | 902.52 | 933.10 | 949.90 | 0.00 | - | 1 | 0 | 78.95% |
| GOOGL220819C01430000 | 2022-06-27 10:10AM EDT | 1,430.00 | 918.07 | 918.10 | 924.50 | 0.00 | - | - | 2 | 76.60% |
| GOOGL220819C01460000 | 2022-03-14 12:05AM EDT | 1,460.00 | 1,165.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL220819C01490000 | 2022-06-30 9:31AM EDT | 1,490.00 | 726.00 | 860.90 | 865.20 | 0.00 | - | - | 1 | 74.46% |
| GOOGL220819C01500000 | 2022-06-27 10:34AM EDT | 1,500.00 | 851.21 | 847.10 | 855.70 | 0.00 | - | 1 | 1 | 70.34% |
| GOOGL220819C01540000 | 2022-05-16 12:03AM EDT | 1,540.00 | 741.19 | 690.30 | 708.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL220819C01560000 | 2022-05-26 12:21PM EDT | 1,560.00 | 627.00 | 800.70 | 818.10 | 0.00 | - | 1 | 1 | 87.54% |
| GOOGL220819C01600000 | 2022-04-04 2:06PM EDT | 1,600.00 | 1,262.80 | 854.00 | 872.10 | 0.00 | - | - | 1 | 141.99% |
| GOOGL220819C01620000 | 2022-04-18 12:04AM EDT | 1,620.00 | 953.52 | 720.40 | 738.00 | 0.00 | - | - | 1 | 55.25% |
| GOOGL220819C01660000 | 2022-03-03 1:33PM EDT | 1,660.00 | 1,056.88 | 1,149.50 | 1,167.20 | 0.00 | - | 1 | 3 | 291.37% |
| GOOGL220819C01680000 | 2022-02-28 3:04PM EDT | 1,680.00 | 1,021.01 | 1,163.50 | 1,180.40 | 0.00 | - | - | 1 | 301.10% |
| GOOGL220819C01700000 | 2022-07-05 10:01AM EDT | 1,700.00 | 463.46 | 653.40 | 664.50 | 0.00 | - | 1 | 8 | 62.96% |
| GOOGL220819C01740000 | 2022-06-22 10:40AM EDT | 1,740.00 | 545.02 | 612.10 | 623.50 | 0.00 | - | 1 | 4 | 58.07% |
| GOOGL220819C01760000 | 2022-06-07 11:54AM EDT | 1,760.00 | 594.30 | 597.60 | 609.50 | 0.00 | - | 20 | 23 | 61.76% |
| GOOGL220819C01780000 | 2022-07-06 3:11PM EDT | 1,780.00 | 539.00 | 575.60 | 583.30 | 0.00 | - | 1 | 3 | 56.13% |
| GOOGL220819C01800000 | 2022-07-07 11:24AM EDT | 1,800.00 | 553.40 | 558.60 | 572.40 | +149.15 | +36.90% | 2 | 27 | 59.56% |
| GOOGL220819C01820000 | 2022-06-07 11:12AM EDT | 1,820.00 | 554.64 | 539.70 | 551.50 | 0.00 | - | 15 | 18 | 57.73% |
| GOOGL220819C01840000 | 2022-06-29 11:53AM EDT | 1,840.00 | 434.40 | 519.60 | 534.00 | 0.00 | - | - | 1 | 56.73% |
| GOOGL220819C01860000 | 2022-07-05 1:35PM EDT | 1,860.00 | 408.85 | 502.70 | 510.10 | 0.00 | - | 10 | 24 | 54.53% |
| GOOGL220819C01870000 | 2022-06-29 10:02AM EDT | 1,870.00 | 420.70 | 491.50 | 506.00 | 0.00 | - | 1 | 1 | 55.25% |
| GOOGL220819C01900000 | 2022-06-22 9:51AM EDT | 1,900.00 | 374.10 | 465.90 | 472.40 | 0.00 | - | 14 | 45 | 52.63% |
| GOOGL220819C01920000 | 2022-06-16 3:48PM EDT | 1,920.00 | 273.85 | 444.50 | 453.60 | 0.00 | - | 10 | 15 | 50.64% |
| GOOGL220819C01940000 | 2022-06-16 9:52AM EDT | 1,940.00 | 299.70 | 431.70 | 437.80 | 0.00 | - | 2 | 3 | 52.21% |
| GOOGL220819C01960000 | 2022-07-05 1:35PM EDT | 1,960.00 | 324.85 | 413.80 | 419.70 | 0.00 | - | 10 | 4 | 51.36% |
| GOOGL220819C01980000 | 2022-06-13 12:42PM EDT | 1,980.00 | 269.80 | 395.40 | 406.90 | 0.00 | - | 2 | 4 | 51.70% |
| GOOGL220819C02000000 | 2022-07-05 10:41AM EDT | 2,000.00 | 256.73 | 377.50 | 388.70 | 0.00 | - | 3 | 48 | 50.63% |
| GOOGL220819C02030000 | 2022-06-22 9:52AM EDT | 2,030.00 | 272.60 | 352.00 | 361.10 | 0.00 | - | - | 2 | 51.29% |
| GOOGL220819C02040000 | 2022-06-27 9:35AM EDT | 2,040.00 | 349.50 | 343.50 | 353.60 | 0.00 | - | 26 | 11 | 51.34% |
| GOOGL220819C02050000 | 2022-07-01 10:46AM EDT | 2,050.00 | 192.00 | 337.50 | 344.90 | 0.00 | - | 2 | 2 | 50.82% |
| GOOGL220819C02090000 | 2022-06-23 9:58AM EDT | 2,090.00 | 230.90 | 303.40 | 311.10 | 0.00 | - | - | 1 | 48.98% |
| GOOGL220819C02095000 | 2022-06-30 10:34AM EDT | 2,095.00 | 180.90 | 299.70 | 309.40 | 0.00 | - | - | 3 | 49.75% |
| GOOGL220819C02100000 | 2022-07-07 10:02AM EDT | 2,100.00 | 274.20 | 292.40 | 304.50 | +40.02 | +17.09% | 2 | 1,799 | 49.21% |
| GOOGL220819C02105000 | 2022-07-07 11:44AM EDT | 2,105.00 | 293.00 | 292.70 | 301.40 | +52.00 | +21.58% | 1 | 3 | 49.39% |
| GOOGL220819C02110000 | 2022-06-30 9:46AM EDT | 2,110.00 | 169.56 | 286.60 | 295.40 | 0.00 | - | 1 | 4 | 48.41% |
| GOOGL220819C02120000 | 2022-06-17 3:39PM EDT | 2,120.00 | 166.45 | 278.50 | 288.60 | 0.00 | - | 7 | 3 | 48.50% |
| GOOGL220819C02125000 | 2022-07-05 9:33AM EDT | 2,125.00 | 131.20 | 276.10 | 284.90 | 0.00 | - | 1 | 3 | 48.41% |
| GOOGL220819C02130000 | 2022-07-05 9:49AM EDT | 2,130.00 | 138.50 | 270.40 | 281.30 | 0.00 | - | 2 | 4 | 48.36% |
| GOOGL220819C02135000 | 2022-06-21 9:32AM EDT | 2,135.00 | 166.50 | 266.50 | 276.90 | 0.00 | - | 1 | 1 | 47.99% |
| GOOGL220819C02140000 | 2022-07-01 11:17AM EDT | 2,140.00 | 145.00 | 263.40 | 273.30 | 0.00 | - | 2 | 3 | 47.92% |
| GOOGL220819C02145000 | 2022-06-30 2:56PM EDT | 2,145.00 | 161.50 | 261.50 | 268.90 | 0.00 | - | 2 | 2 | 47.54% |
| GOOGL220819C02150000 | 2022-07-06 3:52PM EDT | 2,150.00 | 220.00 | 258.80 | 265.90 | 0.00 | - | 4 | 59 | 47.67% |
| GOOGL220819C02155000 | 2022-07-05 11:46AM EDT | 2,155.00 | 158.59 | 250.30 | 262.30 | 0.00 | - | 36 | 47 | 47.58% |
| GOOGL220819C02160000 | 2022-07-06 2:45PM EDT | 2,160.00 | 210.26 | 246.80 | 258.40 | 0.00 | - | 2 | 13 | 47.37% |
| GOOGL220819C02165000 | 2022-07-06 3:39PM EDT | 2,165.00 | 221.02 | 243.00 | 255.40 | 0.00 | - | 1 | 4 | 47.48% |
| GOOGL220819C02170000 | 2022-07-06 11:33AM EDT | 2,170.00 | 188.25 | 241.30 | 250.00 | 0.00 | - | 1 | 4 | 46.71% |
| GOOGL220819C02175000 | 2022-07-05 1:44PM EDT | 2,175.00 | 174.00 | 239.10 | 247.40 | 0.00 | - | 10 | 6 | 46.95% |
| GOOGL220819C02180000 | 2022-07-06 9:56AM EDT | 2,180.00 | 181.20 | 235.80 | 243.60 | 0.00 | - | 2 | 215 | 46.74% |
| GOOGL220819C02195000 | 2022-07-05 1:22PM EDT | 2,195.00 | 156.00 | 225.10 | 232.20 | 0.00 | - | 21 | 19 | 46.10% |
| GOOGL220819C02200000 | 2022-07-07 11:12AM EDT | 2,200.00 | 220.60 | 221.00 | 229.40 | +36.60 | +19.89% | 1 | 456 | 46.22% |
| GOOGL220819C02205000 | 2022-07-01 10:23AM EDT | 2,205.00 | 114.40 | 218.90 | 224.90 | 0.00 | - | 1 | 3 | 45.74% |
| GOOGL220819C02210000 | 2022-07-05 12:32PM EDT | 2,210.00 | 139.30 | 214.30 | 220.90 | 0.00 | - | 6 | 6 | 45.43% |
| GOOGL220819C02220000 | 2022-07-06 10:48AM EDT | 2,220.00 | 196.91 | 205.40 | 214.40 | +29.01 | +17.28% | 1 | 16 | 45.30% |
| GOOGL220819C02225000 | 2022-07-05 12:04PM EDT | 2,225.00 | 120.40 | 204.10 | 211.80 | 0.00 | - | 1 | 10 | 45.44% |
| GOOGL220819C02230000 | 2022-07-06 12:26PM EDT | 2,230.00 | 157.00 | 201.30 | 207.70 | 0.00 | - | 2 | 30 | 45.07% |
| GOOGL220819C02235000 | 2022-07-05 2:36PM EDT | 2,235.00 | 150.00 | 198.00 | 204.40 | 0.00 | - | 2 | 2 | 44.96% |
| GOOGL220819C02240000 | 2022-07-06 12:14PM EDT | 2,240.00 | 193.65 | 194.90 | 201.90 | +42.65 | +28.25% | 1 | 19 | 45.11% |
| GOOGL220819C02250000 | 2022-07-07 11:43AM EDT | 2,250.00 | 190.00 | 188.00 | 194.90 | +33.34 | +21.28% | 9 | 89 | 44.71% |
| GOOGL220819C02255000 | 2022-07-06 11:46AM EDT | 2,255.00 | 140.85 | 185.10 | 192.20 | 0.00 | - | 1 | 126 | 44.77% |
| GOOGL220819C02260000 | 2022-07-07 10:15AM EDT | 2,260.00 | 171.66 | 181.60 | 187.40 | +10.06 | +6.23% | 2 | 235 | 44.13% |
| GOOGL220819C02265000 | 2022-07-06 1:11PM EDT | 2,265.00 | 140.10 | 178.50 | 184.60 | 0.00 | - | 60 | 215 | 44.14% |
| GOOGL220819C02270000 | 2022-07-06 3:43PM EDT | 2,270.00 | 151.93 | 176.00 | 182.20 | 0.00 | - | 8 | 73 | 44.26% |
| GOOGL220819C02275000 | 2022-07-06 3:37PM EDT | 2,275.00 | 153.30 | 172.20 | 178.80 | 0.00 | - | 9 | 97 | 44.05% |
| GOOGL220819C02280000 | 2022-07-07 9:31AM EDT | 2,280.00 | 145.80 | 169.20 | 175.50 | +5.50 | +3.92% | 1 | 17 | 43.87% |
| GOOGL220819C02290000 | 2022-07-06 2:30PM EDT | 2,290.00 | 128.40 | 164.20 | 169.60 | 0.00 | - | 2 | 3 | 43.71% |
| GOOGL220819C02300000 | 2022-07-07 11:50AM EDT | 2,300.00 | 162.00 | 158.30 | 163.70 | +31.00 | +23.66% | 44 | 1,940 | 43.51% |
| GOOGL220819C02310000 | 2022-07-07 10:10AM EDT | 2,310.00 | 142.30 | 150.80 | 157.50 | +26.70 | +23.10% | 1 | 8 | 43.18% |
| GOOGL220819C02320000 | 2022-07-07 11:40AM EDT | 2,320.00 | 146.50 | 146.80 | 152.40 | +21.30 | +17.01% | 14 | 469 | 43.17% |
| GOOGL220819C02330000 | 2022-07-07 11:33AM EDT | 2,330.00 | 137.50 | 140.70 | 146.20 | +28.70 | +26.38% | 8 | 12 | 42.77% |
| GOOGL220819C02340000 | 2022-07-07 11:53AM EDT | 2,340.00 | 137.87 | 136.90 | 138.70 | +18.14 | +15.15% | 25 | 23 | 41.95% |
| GOOGL220819C02350000 | 2022-07-07 12:01PM EDT | 2,350.00 | 134.50 | 131.10 | 133.30 | +19.67 | +17.13% | 59 | 34 | 41.73% |
| GOOGL220819C02360000 | 2022-07-07 11:34AM EDT | 2,360.00 | 121.15 | 126.70 | 128.30 | +25.89 | +27.18% | 3 | 12 | 41.61% |
| GOOGL220819C02370000 | 2022-07-07 11:29AM EDT | 2,370.00 | 116.47 | 120.90 | 123.20 | +35.27 | +43.44% | 2 | 20 | 41.42% |
| GOOGL220819C02380000 | 2022-07-07 9:36AM EDT | 2,380.00 | 104.35 | 116.70 | 118.70 | +6.17 | +6.28% | 1 | 18 | 41.38% |
| GOOGL220819C02390000 | 2022-07-05 12:33PM EDT | 2,390.00 | 63.60 | 111.30 | 113.40 | 0.00 | - | 2 | 11 | 41.06% |
| GOOGL220819C02400000 | 2022-07-07 11:59AM EDT | 2,400.00 | 108.70 | 107.10 | 108.20 | +23.00 | +26.84% | 183 | 1,050 | 40.73% |
| GOOGL220819C02410000 | 2022-07-06 9:50AM EDT | 2,410.00 | 64.83 | 102.80 | 104.70 | 0.00 | - | 2 | 9 | 40.89% |
| GOOGL220819C02420000 | 2022-07-06 1:32PM EDT | 2,420.00 | 72.80 | 98.40 | 99.70 | 0.00 | - | 2 | 20 | 40.55% |
| GOOGL220819C02430000 | 2022-07-06 2:22PM EDT | 2,430.00 | 67.00 | 93.70 | 95.40 | 0.00 | - | 3 | 607 | 40.39% |
| GOOGL220819C02440000 | 2022-07-06 2:31PM EDT | 2,440.00 | 64.94 | 90.10 | 92.10 | 0.00 | - | 1 | 27 | 40.51% |
| GOOGL220819C02450000 | 2022-07-07 11:26AM EDT | 2,450.00 | 81.70 | 85.70 | 87.40 | +15.70 | +23.79% | 11 | 89 | 40.15% |
| GOOGL220819C02460000 | 2022-07-07 10:15AM EDT | 2,460.00 | 75.94 | 81.70 | 83.70 | +16.03 | +26.76% | 1 | 41 | 40.07% |
| GOOGL220819C02470000 | 2022-07-01 12:12PM EDT | 2,470.00 | 28.60 | 77.80 | 80.00 | 0.00 | - | 14 | 20 | 39.96% |
| GOOGL220819C02480000 | 2022-07-07 12:07PM EDT | 2,480.00 | 75.80 | 74.90 | 76.40 | +23.40 | +44.66% | 8 | 10 | 39.84% |
| GOOGL220819C02490000 | 2022-07-07 10:16AM EDT | 2,490.00 | 65.72 | 70.90 | 72.50 | +8.97 | +15.81% | 1 | 18 | 39.59% |
| GOOGL220819C02500000 | 2022-07-07 11:57AM EDT | 2,500.00 | 68.10 | 67.80 | 69.20 | +15.50 | +29.47% | 82 | 2,418 | 39.50% |
| GOOGL220819C02510000 | 2022-07-07 11:59AM EDT | 2,510.00 | 65.52 | 64.40 | 66.40 | +14.07 | +27.35% | 3 | 54 | 39.54% |
| GOOGL220819C02520000 | 2022-07-07 11:59AM EDT | 2,520.00 | 62.42 | 61.20 | 62.80 | +13.82 | +28.44% | 3 | 62 | 39.27% |
| GOOGL220819C02530000 | 2022-07-07 9:40AM EDT | 2,530.00 | 53.42 | 58.40 | 60.10 | +9.62 | +21.96% | 1 | 5 | 39.27% |
| GOOGL220819C02540000 | 2022-07-07 9:38AM EDT | 2,540.00 | 49.68 | 55.30 | 57.20 | +5.93 | +13.55% | 1 | 17 | 39.17% |
| GOOGL220819C02550000 | 2022-07-07 10:41AM EDT | 2,550.00 | 50.50 | 52.70 | 54.10 | +10.66 | +26.76% | 3 | 12 | 38.97% |
| GOOGL220819C02560000 | 2022-07-06 3:45PM EDT | 2,560.00 | 39.55 | 50.40 | 51.90 | 0.00 | - | 16 | 56 | 39.04% |
| GOOGL220819C02570000 | 2022-07-06 3:45PM EDT | 2,570.00 | 37.45 | 47.90 | 49.20 | 0.00 | - | 12 | 24 | 38.91% |
| GOOGL220819C02580000 | 2022-07-06 3:57PM EDT | 2,580.00 | 33.10 | 45.40 | 46.70 | 0.00 | - | 1 | 7 | 38.81% |
| GOOGL220819C02590000 | 2022-07-07 11:44AM EDT | 2,590.00 | 43.50 | 42.70 | 44.00 | +7.56 | +21.04% | 48 | 62 | 38.60% |
| GOOGL220819C02600000 | 2022-07-07 12:04PM EDT | 2,600.00 | 40.70 | 40.50 | 41.80 | +10.70 | +35.67% | 98 | 1,542 | 38.54% |
| GOOGL220819C02610000 | 2022-07-06 2:53PM EDT | 2,610.00 | 30.00 | 38.50 | 39.80 | 0.00 | - | 41 | 411 | 38.53% |
| GOOGL220819C02620000 | 2022-07-06 3:04PM EDT | 2,620.00 | 28.00 | 36.70 | 37.80 | 0.00 | - | 3 | 96 | 38.49% |
| GOOGL220819C02630000 | 2022-07-06 10:42AM EDT | 2,630.00 | 26.00 | 34.70 | 35.70 | 0.00 | - | 2 | 75 | 38.37% |
| GOOGL220819C02640000 | 2022-07-07 11:14AM EDT | 2,640.00 | 32.72 | 32.60 | 33.90 | +9.27 | +39.53% | 1 | 143 | 38.34% |
| GOOGL220819C02650000 | 2022-07-07 11:14AM EDT | 2,650.00 | 31.02 | 30.90 | 32.00 | +8.19 | +35.87% | 3 | 738 | 38.23% |
| GOOGL220819C02660000 | 2022-07-07 12:01PM EDT | 2,660.00 | 30.60 | 29.30 | 30.30 | +6.10 | +24.90% | 2 | 68 | 38.18% |
| GOOGL220819C02670000 | 2022-07-06 11:30AM EDT | 2,670.00 | 20.46 | 27.70 | 28.70 | 0.00 | - | 3 | 48 | 38.14% |
| GOOGL220819C02680000 | 2022-07-06 9:30AM EDT | 2,680.00 | 17.30 | 26.40 | 27.40 | 0.00 | - | 1 | 52 | 38.21% |
| GOOGL220819C02690000 | 2022-07-01 1:05PM EDT | 2,690.00 | 7.55 | 25.00 | 25.70 | 0.00 | - | 5 | 109 | 38.06% |
| GOOGL220819C02700000 | 2022-07-07 11:59AM EDT | 2,700.00 | 23.60 | 23.70 | 24.70 | +6.60 | +38.82% | 68 | 1,237 | 38.22% |
| GOOGL220819C02710000 | 2022-07-07 10:57AM EDT | 2,710.00 | 22.20 | 22.40 | 23.20 | +15.40 | +226.47% | 1 | 180 | 38.10% |
| GOOGL220819C02720000 | 2022-07-07 11:57AM EDT | 2,720.00 | 21.30 | 21.10 | 22.00 | +6.10 | +40.13% | 2 | 145 | 38.10% |
| GOOGL220819C02730000 | 2022-07-07 11:57AM EDT | 2,730.00 | 20.20 | 20.10 | 20.80 | +4.50 | +28.66% | 1 | 335 | 38.08% |
| GOOGL220819C02740000 | 2022-07-01 2:49PM EDT | 2,740.00 | 6.60 | 18.90 | 19.70 | 0.00 | - | 1 | 36 | 38.07% |
| GOOGL220819C02750000 | 2022-07-07 10:35AM EDT | 2,750.00 | 17.01 | 17.90 | 18.70 | +4.06 | +31.35% | 4 | 479 | 38.10% |
| GOOGL220819C02760000 | 2022-07-06 3:35PM EDT | 2,760.00 | 14.29 | 17.00 | 17.80 | 0.00 | - | 3 | 67 | 38.16% |
| GOOGL220819C02770000 | 2022-07-06 3:05PM EDT | 2,770.00 | 12.91 | 16.20 | 16.90 | 0.00 | - | 1 | 43 | 38.19% |
| GOOGL220819C02780000 | 2022-07-07 11:31AM EDT | 2,780.00 | 14.90 | 15.20 | 16.10 | -0.80 | -5.10% | 3 | 24 | 38.26% |
| GOOGL220819C02790000 | 2022-07-05 3:50PM EDT | 2,790.00 | 13.40 | 14.40 | 15.20 | +3.50 | +35.35% | 5 | 107 | 38.24% |
| GOOGL220819C02800000 | 2022-07-07 11:49AM EDT | 2,800.00 | 14.50 | 13.80 | 14.40 | +5.10 | +54.26% | 73 | 570 | 38.26% |
| GOOGL220819C02900000 | 2022-07-07 12:00PM EDT | 2,900.00 | 8.60 | 8.20 | 8.80 | +1.55 | +21.99% | 27 | 506 | 38.96% |
| GOOGL220819C03000000 | 2022-07-07 11:51AM EDT | 3,000.00 | 5.50 | 5.10 | 5.70 | +0.99 | +21.95% | 56 | 629 | 40.10% |
| GOOGL220819C03100000 | 2022-07-07 10:40AM EDT | 3,100.00 | 3.43 | 3.20 | 3.80 | +0.44 | +14.72% | 2 | 139 | 41.32% |
| GOOGL220819C03200000 | 2022-07-07 9:46AM EDT | 3,200.00 | 2.50 | 2.15 | 2.70 | +0.52 | +26.26% | 38 | 229 | 42.81% |
| GOOGL220819C03300000 | 2022-07-06 3:54PM EDT | 3,300.00 | 1.40 | 1.50 | 2.05 | 0.00 | - | 1 | 134 | 44.54% |
| GOOGL220819C03400000 | 2022-07-07 10:55AM EDT | 3,400.00 | 1.30 | 1.00 | 1.30 | +0.22 | +20.37% | 50 | 466 | 45.07% |
| GOOGL220819C03500000 | 2022-07-07 10:58AM EDT | 3,500.00 | 0.87 | 0.65 | 1.00 | -0.08 | -8.42% | 3 | 382 | 46.58% |
| GOOGL220819C03600000 | 2022-07-07 9:30AM EDT | 3,600.00 | 0.65 | 0.50 | 1.00 | -0.05 | -7.14% | 1 | 247 | 49.39% |
| GOOGL220819C03700000 | 2022-07-01 9:44AM EDT | 3,700.00 | 0.50 | 0.30 | 0.85 | 0.00 | - | 2 | 227 | 51.17% |
| GOOGL220819C03800000 | 2022-06-29 10:22AM EDT | 3,800.00 | 0.34 | 0.15 | 0.70 | 0.00 | - | 2 | 94 | 50.05% |
| GOOGL220819C03900000 | 2022-06-28 11:05AM EDT | 3,900.00 | 0.45 | 0.10 | 0.60 | 0.00 | - | 2 | 167 | 51.47% |
| GOOGL220819C04000000 | 2022-07-07 11:09AM EDT | 4,000.00 | 0.40 | 0.35 | 0.40 | -0.10 | -20.00% | 1 | 224 | 54.05% |
| GOOGL220819C04100000 | 2022-06-10 3:52PM EDT | 4,100.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 44 | 57.81% |
| GOOGL220819C04200000 | 2022-06-28 12:49PM EDT | 4,200.00 | 0.25 | 0.05 | 0.95 | 0.00 | - | 1 | 62 | 59.99% |
| GOOGL220819C04300000 | 2022-06-29 9:51AM EDT | 4,300.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 1 | 48 | 61.50% |
| GOOGL220819C04400000 | 2022-06-24 1:15PM EDT | 4,400.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | 2 | 194 | 60.79% |
| GOOGL220819C04500000 | 2022-07-05 3:50PM EDT | 4,500.00 | 0.15 | 0.15 | 0.80 | 0.00 | - | 2 | 509 | 65.87% |
Ponepor19 de agosto de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220819P01000000 | 2022-07-06 12:32PM EDT | 1,000.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 104 | 84.96% |
| GOOGL220819P01060000 | 2022-06-16 1:32PM EDT | 1,060.00 | 1.30 | 0.00 | 0.90 | 0.00 | - | - | 1 | 84.03% |
| GOOGL220819P01080000 | 2022-06-06 2:06PM EDT | 1,080.00 | 0.76 | 0.00 | 1.00 | 0.00 | - | - | 3 | 83.06% |
| GOOGL220819P01100000 | 2022-06-27 2:38PM EDT | 1,100.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 46 | 80.81% |
| GOOGL220819P01120000 | 2022-07-05 11:49AM EDT | 1,120.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 79.39% |
| GOOGL220819P01140000 | 2022-06-16 3:38PM EDT | 1,140.00 | 2.20 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 77.64% |
| GOOGL220819P01160000 | 2022-05-18 12:16PM EDT | 1,160.00 | 2.50 | 1.55 | 2.15 | 0.00 | - | 1 | 8 | 88.28% |
| GOOGL220819P01180000 | 2022-05-23 3:56PM EDT | 1,180.00 | 2.30 | 0.80 | 2.95 | 0.00 | - | 1 | 18 | 86.46% |
| GOOGL220819P01200000 | 2022-07-07 11:38AM EDT | 1,200.00 | 0.60 | 0.00 | 1.10 | -0.18 | -23.08% | 1 | 263 | 73.19% |
| GOOGL220819P01240000 | 2022-06-10 1:04PM EDT | 1,240.00 | 2.70 | 0.25 | 1.20 | 0.00 | - | - | 1 | 71.97% |
| GOOGL220819P01250000 | 2022-07-05 2:37PM EDT | 1,250.00 | 0.95 | 0.30 | 0.85 | 0.00 | - | 2 | 36 | 69.36% |
| GOOGL220819P01260000 | 2022-06-30 10:19AM EDT | 1,260.00 | 1.90 | 0.35 | 0.90 | 0.00 | - | - | 1 | 69.17% |
| GOOGL220819P01280000 | 2022-06-24 12:16PM EDT | 1,280.00 | 1.30 | 0.40 | 0.95 | 0.00 | - | 1 | 17 | 68.12% |
| GOOGL220819P01300000 | 2022-07-07 11:17AM EDT | 1,300.00 | 0.90 | 0.60 | 1.05 | 0.00 | - | 2 | 341 | 68.02% |
| GOOGL220819P01320000 | 2022-07-06 10:10AM EDT | 1,320.00 | 1.50 | 0.60 | 1.10 | 0.00 | - | 5 | 117 | 66.63% |
| GOOGL220819P01340000 | 2022-06-14 3:13PM EDT | 1,340.00 | 5.90 | 0.70 | 1.25 | 0.00 | - | 1 | 9 | 66.08% |
| GOOGL220819P01350000 | 2022-06-27 2:39PM EDT | 1,350.00 | 1.30 | 0.80 | 1.35 | 0.00 | - | - | 2 | 66.04% |
| GOOGL220819P01360000 | 2022-06-14 9:32AM EDT | 1,360.00 | 6.90 | 0.85 | 1.40 | 0.00 | - | 1 | 24 | 65.60% |
| GOOGL220819P01380000 | 2022-07-07 10:52AM EDT | 1,380.00 | 1.35 | 1.00 | 1.55 | -4.35 | -76.32% | 2 | 3 | 64.99% |
| GOOGL220819P01400000 | 2022-07-05 10:14AM EDT | 1,400.00 | 3.60 | 1.15 | 1.40 | 0.00 | - | 13 | 198 | 63.39% |
| GOOGL220819P01410000 | 2022-07-01 9:37AM EDT | 1,410.00 | 4.80 | 1.25 | 1.80 | 0.00 | - | 1 | 1 | 64.05% |
| GOOGL220819P01420000 | 2022-06-23 3:05PM EDT | 1,420.00 | 3.90 | 1.35 | 1.90 | 0.00 | - | 40 | 62 | 63.78% |
| GOOGL220819P01430000 | 2022-06-28 1:54PM EDT | 1,430.00 | 3.35 | 1.45 | 2.00 | 0.00 | - | 1 | 1 | 63.48% |
| GOOGL220819P01440000 | 2022-06-17 2:26PM EDT | 1,440.00 | 7.33 | 1.55 | 2.10 | 0.00 | - | 1 | 2 | 63.15% |
| GOOGL220819P01450000 | 2022-07-01 2:25PM EDT | 1,450.00 | 5.00 | 1.65 | 2.20 | 0.00 | - | 25 | 26 | 62.80% |
| GOOGL220819P01460000 | 2022-06-13 2:52PM EDT | 1,460.00 | 11.00 | 1.80 | 2.30 | 0.00 | - | 1 | 10 | 62.54% |
| GOOGL220819P01480000 | 2022-07-07 12:01PM EDT | 1,480.00 | 2.20 | 2.00 | 2.55 | -5.81 | -72.53% | 1 | 13 | 61.84% |
| GOOGL220819P01500000 | 2022-07-07 11:11AM EDT | 1,500.00 | 2.45 | 2.30 | 2.80 | -1.65 | -40.24% | 25 | 463 | 61.23% |
| GOOGL220819P01520000 | 2022-06-08 1:30PM EDT | 1,520.00 | 5.90 | 2.60 | 3.20 | 0.00 | - | 1 | 37 | 60.78% |
| GOOGL220819P01540000 | 2022-06-24 10:20AM EDT | 1,540.00 | 4.80 | 2.95 | 3.50 | 0.00 | - | 1 | 11 | 60.14% |
| GOOGL220819P01550000 | 2022-07-07 11:43AM EDT | 1,550.00 | 3.30 | 3.10 | 3.60 | -4.95 | -60.00% | 20 | 432 | 59.68% |
| GOOGL220819P01560000 | 2022-06-09 11:48AM EDT | 1,560.00 | 6.50 | 3.30 | 3.80 | 0.00 | - | 1 | 22 | 59.41% |
| GOOGL220819P01570000 | 2022-07-01 2:09PM EDT | 1,570.00 | 10.00 | 3.50 | 4.00 | 0.00 | - | 2 | 2 | 59.12% |
| GOOGL220819P01580000 | 2022-07-06 1:13PM EDT | 1,580.00 | 5.54 | 3.60 | 4.20 | 0.00 | - | 3 | 60 | 58.68% |
| GOOGL220819P01590000 | 2022-07-01 1:47PM EDT | 1,590.00 | 10.90 | 3.90 | 4.40 | 0.00 | - | 6 | 6 | 58.46% |
| GOOGL220819P01600000 | 2022-07-07 10:57AM EDT | 1,600.00 | 4.35 | 4.10 | 4.70 | -1.35 | -23.68% | 3 | 90 | 58.22% |
| GOOGL220819P01620000 | 2022-07-01 2:21PM EDT | 1,620.00 | 12.30 | 4.50 | 5.10 | 0.00 | - | 1 | 33 | 57.43% |
| GOOGL220819P01640000 | 2022-06-24 10:23AM EDT | 1,640.00 | 7.45 | 4.90 | 5.60 | 0.00 | - | 1 | 42 | 56.69% |
| GOOGL220819P01650000 | 2022-07-05 11:17AM EDT | 1,650.00 | 13.70 | 5.20 | 5.90 | 0.00 | - | 2 | 6 | 56.43% |
| GOOGL220819P01660000 | 2022-07-01 3:37PM EDT | 1,660.00 | 13.54 | 5.60 | 6.10 | 0.00 | - | 12 | 259 | 56.14% |
| GOOGL220819P01670000 | 2022-07-05 1:49PM EDT | 1,670.00 | 12.10 | 5.80 | 6.50 | 0.00 | - | 1 | 72 | 55.83% |
| GOOGL220819P01680000 | 2022-06-29 10:22AM EDT | 1,680.00 | 12.66 | 6.10 | 6.80 | 0.00 | - | 2 | 73 | 55.50% |
| GOOGL220819P01690000 | 2022-07-05 11:17AM EDT | 1,690.00 | 16.70 | 6.50 | 7.10 | 0.00 | - | 2 | 2 | 55.22% |
| GOOGL220819P01700000 | 2022-07-06 3:53PM EDT | 1,700.00 | 9.10 | 6.80 | 7.40 | 0.00 | - | 24 | 137 | 54.85% |
| GOOGL220819P01720000 | 2022-07-05 3:59PM EDT | 1,720.00 | 12.59 | 7.50 | 8.10 | 0.00 | - | 3 | 60 | 54.18% |
| GOOGL220819P01730000 | 2022-06-27 1:31PM EDT | 1,730.00 | 11.00 | 7.90 | 8.50 | 0.00 | - | - | 6 | 53.89% |
| GOOGL220819P01740000 | 2022-07-07 10:32AM EDT | 1,740.00 | 9.00 | 8.30 | 9.00 | -8.20 | -47.67% | 1 | 72 | 53.64% |
| GOOGL220819P01750000 | 2022-07-07 10:13AM EDT | 1,750.00 | 10.10 | 8.70 | 9.40 | -12.00 | -54.30% | 1 | 12 | 53.30% |
| GOOGL220819P01760000 | 2022-07-07 10:07AM EDT | 1,760.00 | 10.60 | 9.20 | 9.80 | -8.30 | -43.92% | 1 | 70 | 52.99% |
| GOOGL220819P01770000 | 2022-06-28 1:08PM EDT | 1,770.00 | 18.60 | 9.60 | 10.20 | 0.00 | - | 1 | 3 | 52.61% |
| GOOGL220819P01780000 | 2022-07-07 10:04AM EDT | 1,780.00 | 11.70 | 10.10 | 10.70 | -12.70 | -52.05% | 1 | 95 | 52.32% |
| GOOGL220819P01790000 | 2022-07-07 9:52AM EDT | 1,790.00 | 12.60 | 10.60 | 11.30 | -9.50 | -42.99% | 5 | 4 | 52.07% |
| GOOGL220819P01800000 | 2022-07-07 11:59AM EDT | 1,800.00 | 11.50 | 11.10 | 11.80 | -4.10 | -26.28% | 35 | 238 | 51.73% |
| GOOGL220819P01810000 | 2022-07-06 12:56PM EDT | 1,810.00 | 18.10 | 11.70 | 12.30 | 0.00 | - | 1 | 1 | 51.42% |
| GOOGL220819P01820000 | 2022-07-07 11:09AM EDT | 1,820.00 | 12.95 | 12.30 | 12.90 | -16.65 | -56.25% | 4 | 137 | 51.14% |
| GOOGL220819P01830000 | 2022-07-07 9:52AM EDT | 1,830.00 | 15.00 | 12.90 | 13.60 | -21.90 | -59.35% | 1 | 3 | 50.88% |
| GOOGL220819P01840000 | 2022-07-06 11:09AM EDT | 1,840.00 | 21.90 | 13.50 | 14.30 | 0.00 | - | 1 | 350 | 50.60% |
| GOOGL220819P01850000 | 2022-07-06 3:54PM EDT | 1,850.00 | 19.83 | 14.20 | 15.00 | 0.00 | - | 6 | 18 | 50.33% |
| GOOGL220819P01860000 | 2022-07-07 11:26AM EDT | 1,860.00 | 15.90 | 14.90 | 15.70 | -4.50 | -22.06% | 53 | 122 | 50.04% |
| GOOGL220819P01870000 | 2022-07-05 12:09PM EDT | 1,870.00 | 34.10 | 15.60 | 16.40 | 0.00 | - | 1 | 12 | 50.05% |
| GOOGL220819P01880000 | 2022-07-05 1:44PM EDT | 1,880.00 | 31.00 | 16.40 | 17.20 | 0.00 | - | 1 | 73 | 49.78% |
| GOOGL220819P01890000 | 2022-07-07 11:14AM EDT | 1,890.00 | 18.21 | 17.30 | 18.00 | -3.02 | -14.23% | 1 | 183 | 49.48% |
| GOOGL220819P01900000 | 2022-07-07 11:41AM EDT | 1,900.00 | 18.69 | 18.10 | 18.90 | -6.46 | -25.69% | 11 | 561 | 49.23% |
| GOOGL220819P01910000 | 2022-07-05 1:13PM EDT | 1,910.00 | 38.20 | 19.00 | 19.70 | 0.00 | - | 66 | 66 | 48.88% |
| GOOGL220819P01920000 | 2022-07-07 11:57AM EDT | 1,920.00 | 20.60 | 19.90 | 20.80 | -3.80 | -15.57% | 1 | 182 | 48.72% |
| GOOGL220819P01930000 | 2022-07-06 1:42PM EDT | 1,930.00 | 30.84 | 20.90 | 21.70 | 0.00 | - | 6 | 89 | 48.39% |
| GOOGL220819P01940000 | 2022-07-06 10:46AM EDT | 1,940.00 | 33.90 | 21.90 | 22.80 | 0.00 | - | 2 | 142 | 48.17% |
| GOOGL220819P01950000 | 2022-07-07 11:09AM EDT | 1,950.00 | 24.00 | 22.90 | 23.80 | -7.20 | -23.08% | 7 | 15 | 47.86% |
| GOOGL220819P01960000 | 2022-07-07 9:54AM EDT | 1,960.00 | 27.55 | 24.20 | 24.90 | -9.09 | -24.81% | 2 | 114 | 47.58% |
| GOOGL220819P01970000 | 2022-07-06 12:43PM EDT | 1,970.00 | 38.38 | 25.30 | 26.10 | 0.00 | - | 3 | 14 | 47.34% |
| GOOGL220819P01980000 | 2022-07-07 9:41AM EDT | 1,980.00 | 32.10 | 26.50 | 27.50 | -2.60 | -7.49% | 1 | 150 | 47.18% |
| GOOGL220819P01990000 | 2022-07-07 11:50AM EDT | 1,990.00 | 28.27 | 27.80 | 28.70 | -9.70 | -25.55% | 11 | 25 | 46.87% |
| GOOGL220819P02000000 | 2022-07-07 12:05PM EDT | 2,000.00 | 29.55 | 29.00 | 30.00 | -10.12 | -25.51% | 49 | 789 | 46.60% |
| GOOGL220819P02010000 | 2022-07-07 9:30AM EDT | 2,010.00 | 36.60 | 30.40 | 31.40 | -35.55 | -49.27% | 4 | 3 | 46.35% |
| GOOGL220819P02020000 | 2022-07-07 10:47AM EDT | 2,020.00 | 34.75 | 31.90 | 32.90 | -15.80 | -31.26% | 2 | 7 | 46.13% |
| GOOGL220819P02025000 | 2022-07-06 3:54PM EDT | 2,025.00 | 44.70 | 32.60 | 33.60 | 0.00 | - | 6 | 68 | 45.98% |
| GOOGL220819P02030000 | 2022-07-07 11:41AM EDT | 2,030.00 | 34.28 | 33.50 | 34.40 | -15.72 | -31.44% | 2 | 17 | 45.87% |
| GOOGL220819P02035000 | 2022-06-29 9:48AM EDT | 2,035.00 | 64.20 | 34.30 | 35.20 | 0.00 | - | 1 | 5 | 45.76% |
| GOOGL220819P02040000 | 2022-07-07 10:51AM EDT | 2,040.00 | 37.03 | 35.10 | 36.00 | -53.22 | -58.97% | 4 | 17 | 45.63% |
| GOOGL220819P02045000 | 2022-07-07 11:53AM EDT | 2,045.00 | 37.00 | 35.80 | 36.90 | -11.72 | -24.06% | 24 | 10 | 45.55% |
| GOOGL220819P02050000 | 2022-07-07 11:25AM EDT | 2,050.00 | 38.47 | 36.60 | 37.60 | -11.30 | -22.70% | 12 | 62 | 45.37% |
| GOOGL220819P02055000 | 2022-06-27 2:00PM EDT | 2,055.00 | 49.70 | 37.60 | 38.50 | 0.00 | - | 1 | 5 | 45.27% |
| GOOGL220819P02060000 | 2022-07-07 11:34AM EDT | 2,060.00 | 40.41 | 38.40 | 39.40 | -6.12 | -13.15% | 14 | 82 | 45.17% |
| GOOGL220819P02065000 | 2022-06-29 2:01PM EDT | 2,065.00 | 71.94 | 39.20 | 40.40 | 0.00 | - | 2 | 8 | 45.10% |
| GOOGL220819P02070000 | 2022-07-07 9:56AM EDT | 2,070.00 | 45.24 | 40.00 | 41.00 | -11.16 | -19.79% | 1 | 77 | 44.84% |
| GOOGL220819P02075000 | 2022-07-06 3:27PM EDT | 2,075.00 | 49.65 | 41.10 | 42.20 | 0.00 | - | 2 | 10 | 44.85% |
| GOOGL220819P02080000 | 2022-07-07 11:30AM EDT | 2,080.00 | 44.80 | 41.80 | 43.00 | -5.58 | -11.08% | 3 | 15 | 44.67% |
| GOOGL220819P02085000 | 2022-07-07 11:19AM EDT | 2,085.00 | 45.00 | 43.00 | 44.20 | -68.60 | -60.39% | 3 | 27 | 44.66% |
| GOOGL220819P02090000 | 2022-07-07 11:47AM EDT | 2,090.00 | 44.62 | 43.90 | 45.10 | -27.38 | -38.03% | 1 | 24 | 44.51% |
| GOOGL220819P02095000 | 2022-07-05 2:30PM EDT | 2,095.00 | 72.75 | 44.80 | 46.10 | 0.00 | - | 1 | 10 | 44.39% |
| GOOGL220819P02100000 | 2022-07-07 12:05PM EDT | 2,100.00 | 46.50 | 46.00 | 46.90 | -10.12 | -17.87% | 28 | 721 | 44.18% |
| GOOGL220819P02105000 | 2022-07-06 9:30AM EDT | 2,105.00 | 69.05 | 46.80 | 48.10 | 0.00 | - | 1 | 37 | 44.13% |
| GOOGL220819P02110000 | 2022-07-06 9:30AM EDT | 2,110.00 | 70.45 | 47.80 | 49.00 | 0.00 | - | 15 | 27 | 43.95% |
| GOOGL220819P02115000 | 2022-07-07 11:40AM EDT | 2,115.00 | 50.97 | 49.20 | 50.40 | -45.03 | -46.91% | 1 | 17 | 43.97% |
| GOOGL220819P02120000 | 2022-07-07 11:40AM EDT | 2,120.00 | 52.07 | 50.20 | 51.40 | -26.95 | -34.11% | 1 | 56 | 43.82% |
| GOOGL220819P02125000 | 2022-07-06 2:44PM EDT | 2,125.00 | 67.81 | 51.40 | 52.50 | 0.00 | - | 1 | 11 | 43.70% |
| GOOGL220819P02130000 | 2022-07-07 12:00PM EDT | 2,130.00 | 52.28 | 52.50 | 53.80 | -27.22 | -34.24% | 2 | 20 | 43.65% |
| GOOGL220819P02135000 | 2022-07-05 9:58AM EDT | 2,135.00 | 128.28 | 53.40 | 54.80 | 0.00 | - | 8 | 14 | 43.47% |
| GOOGL220819P02140000 | 2022-07-06 3:45PM EDT | 2,140.00 | 68.15 | 54.60 | 56.20 | 0.00 | - | 3 | 18 | 43.44% |
| GOOGL220819P02145000 | 2022-07-07 11:33AM EDT | 2,145.00 | 59.20 | 55.70 | 57.00 | -11.60 | -16.38% | 7 | 32 | 43.17% |
| GOOGL220819P02150000 | 2022-07-07 11:50AM EDT | 2,150.00 | 57.40 | 57.30 | 58.40 | -13.60 | -19.15% | 10 | 28 | 43.12% |
| GOOGL220819P02155000 | 2022-07-06 3:35PM EDT | 2,155.00 | 69.70 | 58.40 | 59.80 | 0.00 | - | 2 | 49 | 43.07% |
| GOOGL220819P02160000 | 2022-07-05 2:38PM EDT | 2,160.00 | 90.25 | 59.80 | 61.40 | 0.00 | - | 3 | 98 | 43.08% |
| GOOGL220819P02165000 | 2022-07-06 3:15PM EDT | 2,165.00 | 70.98 | 61.10 | 62.40 | -5.02 | -6.61% | 7 | 18 | 42.86% |
| GOOGL220819P02170000 | 2022-07-06 3:26PM EDT | 2,170.00 | 72.53 | 62.20 | 64.00 | -2.10 | -2.81% | 7 | 27 | 42.85% |
| GOOGL220819P02175000 | 2022-07-06 3:26PM EDT | 2,175.00 | 76.23 | 63.70 | 65.40 | 0.00 | - | 2 | 117 | 42.76% |
| GOOGL220819P02180000 | 2022-07-07 9:54AM EDT | 2,180.00 | 72.80 | 65.20 | 66.50 | -22.95 | -23.97% | 1 | 41 | 42.55% |
| GOOGL220819P02185000 | 2022-07-07 10:51AM EDT | 2,185.00 | 70.00 | 66.40 | 67.80 | -48.13 | -40.74% | 1 | 16 | 42.41% |
| GOOGL220819P02190000 | 2022-07-07 11:24AM EDT | 2,190.00 | 71.95 | 67.70 | 69.40 | -58.05 | -44.65% | 30 | 13 | 42.36% |
| GOOGL220819P02195000 | 2022-07-05 2:03PM EDT | 2,195.00 | 76.40 | 69.30 | 70.70 | -35.78 | -31.90% | 11 | 12 | 42.20% |
| GOOGL220819P02200000 | 2022-07-07 12:05PM EDT | 2,200.00 | 71.61 | 70.70 | 72.30 | -17.29 | -19.45% | 105 | 840 | 42.14% |
| GOOGL220819P02205000 | 2022-07-07 11:24AM EDT | 2,205.00 | 76.55 | 72.30 | 73.80 | -50.63 | -39.81% | 31 | 8 | 42.04% |
| GOOGL220819P02210000 | 2022-07-05 12:16PM EDT | 2,210.00 | 136.50 | 73.50 | 75.10 | 0.00 | - | 1 | 11 | 41.85% |
| GOOGL220819P02215000 | 2022-07-07 11:01AM EDT | 2,215.00 | 78.05 | 75.60 | 77.10 | -35.90 | -31.51% | 2 | 22 | 41.90% |
| GOOGL220819P02220000 | 2022-07-07 10:51AM EDT | 2,220.00 | 80.79 | 76.60 | 78.30 | -25.21 | -23.78% | 21 | 526 | 41.67% |
| GOOGL220819P02225000 | 2022-07-07 10:51AM EDT | 2,225.00 | 82.55 | 78.60 | 80.20 | -15.45 | -15.77% | 22 | 429 | 41.66% |
| GOOGL220819P02230000 | 2022-07-05 3:47PM EDT | 2,230.00 | 91.46 | 80.30 | 81.90 | -23.54 | -20.47% | 1 | 319 | 41.58% |
| GOOGL220819P02235000 | 2022-07-07 10:43AM EDT | 2,235.00 | 86.65 | 81.50 | 83.20 | -27.53 | -24.11% | 1 | 6 | 41.36% |
| GOOGL220819P02240000 | 2022-07-06 3:37PM EDT | 2,240.00 | 98.97 | 83.60 | 85.30 | 0.00 | - | 7 | 25 | 41.40% |
| GOOGL220819P02250000 | 2022-07-07 11:29AM EDT | 2,250.00 | 92.20 | 87.20 | 88.80 | -16.00 | -14.79% | 18 | 42 | 41.20% |
| GOOGL220819P02255000 | 2022-07-06 2:32PM EDT | 2,255.00 | 118.10 | 88.60 | 90.40 | 0.00 | - | 12 | 235 | 41.05% |
| GOOGL220819P02260000 | 2022-07-06 10:07AM EDT | 2,260.00 | 125.06 | 90.40 | 92.40 | 0.00 | - | 4 | 212 | 41.01% |
| GOOGL220819P02265000 | 2022-07-06 3:53PM EDT | 2,265.00 | 120.00 | 92.00 | 93.80 | 0.00 | - | 7 | 25 | 40.77% |
| GOOGL220819P02270000 | 2022-07-06 1:54PM EDT | 2,270.00 | 127.50 | 94.50 | 96.10 | 0.00 | - | 1 | 46 | 40.81% |
| GOOGL220819P02275000 | 2022-07-07 10:34AM EDT | 2,275.00 | 102.70 | 96.40 | 97.70 | -45.15 | -30.54% | 2 | 46 | 40.62% |
| GOOGL220819P02280000 | 2022-07-06 2:16PM EDT | 2,280.00 | 133.50 | 98.20 | 100.00 | 0.00 | - | 18 | 16 | 40.65% |
| GOOGL220819P02290000 | 2022-07-07 11:37AM EDT | 2,290.00 | 105.00 | 101.80 | 103.50 | -15.00 | -12.50% | 10 | 27 | 40.32% |
| GOOGL220819P02300000 | 2022-07-07 12:02PM EDT | 2,300.00 | 106.33 | 106.00 | 108.00 | -24.67 | -18.83% | 191 | 980 | 40.26% |
| GOOGL220819P02310000 | 2022-07-07 10:06AM EDT | 2,310.00 | 124.28 | 110.50 | 112.20 | -28.42 | -18.61% | 2 | 5 | 40.08% |
| GOOGL220819P02320000 | 2022-07-07 10:35AM EDT | 2,320.00 | 122.81 | 114.70 | 116.80 | -12.19 | -9.03% | 20 | 8 | 39.99% |
| GOOGL220819P02330000 | 2022-07-07 11:53AM EDT | 2,330.00 | 121.15 | 118.70 | 121.00 | -37.85 | -23.81% | 13 | 9 | 39.73% |
| GOOGL220819P02340000 | 2022-07-07 11:30AM EDT | 2,340.00 | 129.47 | 123.70 | 125.60 | -13.98 | -9.75% | 5 | 12 | 39.56% |
| GOOGL220819P02350000 | 2022-07-07 11:59AM EDT | 2,350.00 | 127.50 | 128.80 | 129.70 | -47.50 | -27.14% | 4 | 62 | 39.20% |
| GOOGL220819P02360000 | 2022-07-07 10:17AM EDT | 2,360.00 | 142.23 | 133.10 | 135.20 | -101.37 | -41.61% | 2 | 13 | 39.24% |
| GOOGL220819P02370000 | 2022-06-29 11:38AM EDT | 2,370.00 | 200.87 | 137.60 | 140.20 | 0.00 | - | 6 | 2 | 39.08% |
| GOOGL220819P02380000 | 2022-07-07 9:36AM EDT | 2,380.00 | 159.70 | 143.90 | 145.00 | -65.10 | -28.96% | 3 | 8 | 38.82% |
| GOOGL220819P02390000 | 2022-07-05 11:30AM EDT | 2,390.00 | 263.90 | 148.50 | 150.50 | 0.00 | - | 2 | 5 | 38.74% |
| GOOGL220819P02400000 | 2022-07-07 10:50AM EDT | 2,400.00 | 160.15 | 154.40 | 156.20 | -50.35 | -23.92% | 4 | 1,168 | 38.68% |
| GOOGL220819P02410000 | 2022-06-24 1:23PM EDT | 2,410.00 | 182.50 | 160.00 | 161.20 | 0.00 | - | 3 | 3 | 38.37% |
| GOOGL220819P02420000 | 2022-06-24 10:35AM EDT | 2,420.00 | 190.20 | 162.60 | 168.50 | 0.00 | - | 1 | 1 | 38.74% |
| GOOGL220819P02430000 | 2022-06-30 2:59PM EDT | 2,430.00 | 285.77 | 168.40 | 173.00 | 0.00 | - | - | 2 | 38.19% |
| GOOGL220819P02440000 | 2022-06-29 3:53PM EDT | 2,440.00 | 262.10 | 173.60 | 179.10 | 0.00 | - | 4 | 5 | 38.11% |
| GOOGL220819P02450000 | 2022-06-28 3:27PM EDT | 2,450.00 | 252.22 | 179.80 | 185.60 | 0.00 | - | 10 | 14 | 38.12% |
| GOOGL220819P02460000 | 2022-06-24 1:37PM EDT | 2,460.00 | 213.10 | 187.90 | 192.20 | 0.00 | - | 1 | 1 | 38.12% |
| GOOGL220819P02500000 | 2022-07-06 2:45PM EDT | 2,500.00 | 258.15 | 211.60 | 217.30 | 0.00 | - | 2 | 471 | 37.32% |
| GOOGL220819P02510000 | 2022-06-22 11:02AM EDT | 2,510.00 | 306.53 | 218.20 | 224.80 | 0.00 | - | - | 1 | 37.43% |
| GOOGL220819P02520000 | 2022-06-27 3:58PM EDT | 2,520.00 | 258.49 | 223.40 | 232.00 | 0.00 | - | - | 3 | 37.41% |
| GOOGL220819P02530000 | 2022-07-07 10:38AM EDT | 2,530.00 | 247.72 | 231.70 | 242.30 | -75.83 | -23.44% | 2 | 1 | 38.44% |
| GOOGL220819P02540000 | 2022-06-27 3:58PM EDT | 2,540.00 | 273.18 | 239.60 | 245.00 | 0.00 | - | - | 3 | 36.75% |
| GOOGL220819P02550000 | 2022-06-28 3:58PM EDT | 2,550.00 | 339.60 | 245.60 | 252.90 | 0.00 | - | 1 | 4 | 36.86% |
| GOOGL220819P02560000 | 2022-06-24 12:02PM EDT | 2,560.00 | 277.90 | 252.50 | 261.00 | 0.00 | - | 6 | 6 | 37.02% |
| GOOGL220819P02580000 | 2022-06-22 1:07PM EDT | 2,580.00 | 357.82 | 266.60 | 275.50 | 0.00 | - | - | 10 | 36.58% |
| GOOGL220819P02600000 | 2022-07-07 10:07AM EDT | 2,600.00 | 311.00 | 283.70 | 291.10 | -43.15 | -12.18% | 14 | 142 | 36.41% |
| GOOGL220819P02610000 | 2022-07-05 12:23PM EDT | 2,610.00 | 419.05 | 291.30 | 299.00 | 0.00 | - | 1 | 69 | 36.31% |
| GOOGL220819P02620000 | 2022-06-29 3:28PM EDT | 2,620.00 | 403.13 | 298.80 | 308.10 | 0.00 | - | 1 | 66 | 36.69% |
| GOOGL220819P02630000 | 2022-06-24 9:45AM EDT | 2,630.00 | 355.63 | 307.90 | 317.20 | 0.00 | - | 1 | 40 | 37.04% |
| GOOGL220819P02640000 | 2022-06-27 10:47AM EDT | 2,640.00 | 325.06 | 315.80 | 326.90 | 0.00 | - | 1 | 38 | 37.64% |
| GOOGL220819P02650000 | 2022-06-29 12:18PM EDT | 2,650.00 | 435.51 | 323.90 | 333.40 | 0.00 | - | 2 | 86 | 36.79% |
| GOOGL220819P02660000 | 2022-07-06 9:53AM EDT | 2,660.00 | 425.00 | 332.50 | 341.90 | 0.00 | - | 5 | 18 | 36.79% |
| GOOGL220819P02670000 | 2022-06-01 2:54PM EDT | 2,670.00 | 408.13 | 494.30 | 511.50 | 0.00 | - | 6 | 24 | 90.99% |
| GOOGL220819P02680000 | 2022-07-01 2:12PM EDT | 2,680.00 | 537.64 | 350.30 | 356.80 | 0.00 | - | 1 | 35 | 35.63% |
| GOOGL220819P02690000 | 2022-06-21 2:10PM EDT | 2,690.00 | 468.67 | 359.00 | 365.40 | 0.00 | - | 2 | 28 | 35.54% |
| GOOGL220819P02700000 | 2022-07-05 3:58PM EDT | 2,700.00 | 449.00 | 363.20 | 377.40 | 0.00 | - | 2 | 281 | 37.24% |
| GOOGL220819P02710000 | 2022-05-24 9:57AM EDT | 2,710.00 | 628.00 | 468.40 | 476.60 | 0.00 | - | 2 | 77 | 71.38% |
| GOOGL220819P02720000 | 2022-05-23 11:39AM EDT | 2,720.00 | 509.20 | 490.90 | 507.00 | 0.00 | - | 1 | 32 | 77.78% |
| GOOGL220819P02730000 | 2022-05-02 9:46AM EDT | 2,730.00 | 485.02 | 458.10 | 471.60 | 0.00 | - | 1 | 59 | 63.24% |
| GOOGL220819P02740000 | 2022-05-05 10:00AM EDT | 2,740.00 | 412.00 | 460.50 | 479.00 | 0.00 | - | 3 | 25 | 62.13% |
| GOOGL220819P02750000 | 2022-07-05 11:52AM EDT | 2,750.00 | 563.20 | 415.60 | 421.40 | 0.00 | - | 3 | 59 | 36.95% |
| GOOGL220819P02760000 | 2022-07-01 1:30PM EDT | 2,760.00 | 619.76 | 423.90 | 427.70 | 0.00 | - | 10 | 45 | 35.12% |
| GOOGL220819P02770000 | 2022-06-24 10:56AM EDT | 2,770.00 | 453.28 | 433.10 | 436.90 | 0.00 | - | 1 | 25 | 35.12% |
| GOOGL220819P02780000 | 2022-07-01 1:30PM EDT | 2,780.00 | 639.76 | 439.70 | 450.10 | 0.00 | - | 10 | 49 | 37.87% |
| GOOGL220819P02790000 | 2022-06-24 10:59AM EDT | 2,790.00 | 474.50 | 446.30 | 455.30 | 0.00 | - | 5 | 52 | 35.00% |
| GOOGL220819P02800000 | 2022-06-28 10:38AM EDT | 2,800.00 | 515.70 | 460.70 | 465.20 | 0.00 | - | 1 | 131 | 35.46% |
| GOOGL220819P02900000 | 2022-06-24 10:46AM EDT | 2,900.00 | 578.44 | 556.00 | 559.80 | 0.00 | - | 2 | 32 | 35.04% |
| GOOGL220819P03000000 | 2022-06-29 3:19PM EDT | 3,000.00 | 775.39 | 649.30 | 660.60 | 0.00 | - | 10 | 10 | 40.48% |
| GOOGL220819P03100000 | 2022-07-05 11:05AM EDT | 3,100.00 | 937.91 | 751.30 | 761.10 | 0.00 | - | 1 | 0 | 45.36% |
| GOOGL220819P03200000 | 2022-06-01 12:48PM EDT | 3,200.00 | 932.19 | 1,019.10 | 1,035.80 | 0.00 | - | 2 | 0 | 128.36% |
| GOOGL220819P03300000 | 2022-07-05 1:29PM EDT | 3,300.00 | 1,070.12 | 944.60 | 958.50 | 0.00 | - | 2 | 0 | 48.94% |
| GOOGL220819P03400000 | 2022-06-27 12:57PM EDT | 3,400.00 | 1,078.21 | 1,045.30 | 1,058.70 | 0.00 | - | 2 | 0 | 52.82% |
| GOOGL220819P03500000 | 2022-05-16 12:49PM EDT | 3,500.00 | 1,212.94 | 1,294.20 | 1,313.30 | 0.00 | - | 5 | 0 | 136.84% |
| GOOGL220819P03600000 | 2022-05-09 10:19AM EDT | 3,600.00 | 1,326.54 | 1,247.10 | 1,265.50 | 0.00 | - | 1 | 0 | 52.66% |
| GOOGL220819P03700000 | 2022-04-25 10:05AM EDT | 3,700.00 | 1,296.40 | 1,574.50 | 1,593.50 | 0.00 | - | 2 | 0 | 175.31% |
| GOOGL220819P03800000 | 2022-04-21 3:56PM EDT | 3,800.00 | 1,305.43 | 1,612.00 | 1,630.60 | 0.00 | - | 50 | 0 | 157.95% |
| GOOGL220819P03900000 | 2022-04-29 10:52AM EDT | 3,900.00 | 1,578.50 | 1,645.80 | 1,664.00 | 0.00 | - | 1 | 0 | 135.83% |
| GOOGL220819P04000000 | 2022-04-29 2:05PM EDT | 4,000.00 | 1,679.44 | 1,744.90 | 1,763.50 | 0.00 | - | 1 | 0 | 139.58% |
| GOOGL220819P04100000 | 2022-03-10 4:25PM EDT | 4,100.00 | 1,456.03 | 1,429.00 | 1,446.00 | 0.00 | - | 28 | 18 | 0.00% |
| GOOGL220819P04200000 | 2022-03-23 10:37AM EDT | 4,200.00 | 1,414.74 | 1,745.80 | 1,758.20 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL220819P04300000 | 2022-03-23 10:32AM EDT | 4,300.00 | 1,513.88 | 1,845.80 | 1,861.70 | 0.00 | - | - | 0 | 0.00% |
| GOOGL220819P04400000 | 2022-03-28 9:44AM EDT | 4,400.00 | 1,570.21 | 2,094.40 | 2,108.00 | 0.00 | - | 1 | 0 | 126.04% |
© 2022 Yahoo. Todos los derechos reservados.
