U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
100.44-0.55 (-0.54%)
Al cierre: 04:00PM EST
100.15 -0.29 (-0.29%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL221216C000500002022-11-29 3:57PM EST50.0045.3150.1550.900.00-636162.50%
GOOGL221216C000520002022-11-21 10:15AM EST52.0045.6148.2548.750.00--1147.27%
GOOGL221216C000550002022-11-16 12:45PM EST55.0044.4245.1545.900.00-21142.19%
GOOGL221216C000590002022-10-12 9:11AM EST59.0039.750.000.000.00--10.00%
GOOGL221216C000600002022-11-11 3:19PM EST60.0036.7340.1041.050.00-670131.84%
GOOGL221216C000620002022-11-29 10:18AM EST62.0033.4238.1538.950.00-549120.70%
GOOGL221216C000630002022-11-30 2:53PM EST63.0036.4137.1037.850.00-15100.78%
GOOGL221216C000640002022-11-09 12:37PM EST64.0025.0536.2036.850.00-47127109.38%
GOOGL221216C000650002022-12-02 1:55PM EST65.0034.9935.1535.95+10.89+45.19%1166110.16%
GOOGL221216C000660002022-11-09 12:37PM EST66.0023.1034.1534.950.00-1070106.64%
GOOGL221216C000670002022-11-21 11:17AM EST67.0030.1833.0533.950.00-41094.92%
GOOGL221216C000680002022-12-01 9:53AM EST68.0034.0032.0532.900.00-12585.55%
GOOGL221216C000690002022-11-04 10:14AM EST69.0017.7531.1531.850.00-1288.67%
GOOGL221216C000700002022-11-11 2:03PM EST70.0027.0130.1530.850.00-28985.55%
GOOGL221216C000710002022-12-01 9:54AM EST71.0031.1529.1529.850.00-13182.42%
GOOGL221216C000720002022-11-18 3:33PM EST72.0025.5528.1528.950.00-24287.11%
GOOGL221216C000730002022-11-09 10:55AM EST73.0016.2527.2527.950.00-12189.06%
GOOGL221216C000740002022-11-04 10:09AM EST74.0012.3126.2526.950.00-2585.84%
GOOGL221216C000750002022-12-01 10:53AM EST75.0026.4025.2026.000.00-17582.62%
GOOGL221216C000760002022-12-01 10:51AM EST76.0025.0924.2524.850.00-12874.61%
GOOGL221216C000770002022-11-14 12:14PM EST77.0019.0823.2523.900.00-5974.02%
GOOGL221216C000780002022-11-17 10:25AM EST78.0020.2522.2522.800.00-405365.82%
GOOGL221216C000790002022-11-04 2:48PM EST79.009.3021.2521.800.00-224362.89%
GOOGL221216C000800002022-12-02 2:05PM EST80.0019.9920.3020.85-1.49-6.94%540,86264.84%
GOOGL221216C000810002022-11-23 11:46AM EST81.0017.3519.3019.850.00-22861.91%
GOOGL221216C000820002022-12-01 10:40AM EST82.0018.9718.3018.900.00-237060.74%
GOOGL221216C000830002022-11-30 2:31PM EST83.0016.7117.3517.850.00-1241057.62%
GOOGL221216C000840002022-11-30 3:50PM EST84.0016.9016.3516.900.00-74,74656.25%
GOOGL221216C000850002022-12-02 12:31PM EST85.0015.1815.5015.80-1.12-6.87%251,90354.49%
GOOGL221216C000860002022-12-02 10:40AM EST86.0013.9114.5014.85-1.44-9.38%203,10952.64%
GOOGL221216C000870002022-12-02 3:10PM EST87.0013.8513.4513.75-0.82-5.59%292,56052.73%
GOOGL221216C000880002022-12-02 2:16PM EST88.0012.1012.4513.00-1.29-9.63%54,51757.76%
GOOGL221216C000890002022-12-02 3:01PM EST89.0011.6111.6011.90-0.76-6.14%371,21351.17%
GOOGL221216C000900002022-12-02 3:57PM EST90.0010.8010.5510.90-1.10-9.24%18717,81547.66%
GOOGL221216C000910002022-12-02 2:48PM EST91.009.459.6010.05-1.02-9.74%41,96148.10%
GOOGL221216C000920002022-12-02 3:28PM EST92.008.908.859.10-0.90-9.18%46,60245.51%
GOOGL221216C000930002022-12-02 2:20PM EST93.007.577.908.15-1.33-14.94%222,22942.77%
GOOGL221216C000940002022-12-02 2:30PM EST94.006.687.107.35-1.20-15.23%341,61742.80%
GOOGL221216C000950002022-12-02 3:53PM EST95.006.256.256.45-0.85-11.97%8810,17040.38%
GOOGL221216C000960002022-12-02 3:51PM EST96.005.325.455.60-0.88-14.19%463,57938.50%
GOOGL221216C000970002022-12-02 3:52PM EST97.004.604.754.85-0.87-15.90%808,88537.70%
GOOGL221216C000980002022-12-02 3:39PM EST98.004.054.054.15-0.75-15.62%1467,22036.96%
GOOGL221216C000990002022-12-02 3:58PM EST99.003.473.403.50-0.62-15.16%8054,61136.23%
GOOGL221216C001000002022-12-02 3:59PM EST100.002.842.852.88-0.64-18.39%3,12715,99035.18%
GOOGL221216C001010002022-12-02 3:59PM EST101.002.322.322.34-0.56-19.44%6981,90634.42%
GOOGL221216C001020002022-12-02 3:51PM EST102.001.771.851.88-0.57-24.36%6872,15333.94%
GOOGL221216C001025002022-12-02 3:58PM EST102.501.691.641.67-0.47-21.76%4456,87133.64%
GOOGL221216C001030002022-12-02 3:59PM EST103.001.461.451.48-0.45-23.56%5791,29333.42%
GOOGL221216C001040002022-12-02 3:58PM EST104.001.161.111.13-0.35-23.18%1,0321,10432.76%
GOOGL221216C001050002022-12-02 3:58PM EST105.000.890.840.86-0.33-27.05%4,47017,12232.42%
GOOGL221216C001060002022-12-02 3:56PM EST106.000.650.640.65-0.28-30.11%7162,68632.28%
GOOGL221216C001070002022-12-02 3:51PM EST107.000.440.470.49-0.31-41.33%10742732.32%
GOOGL221216C001075002022-12-02 3:54PM EST107.500.410.410.42-0.27-39.71%1695,53032.23%
GOOGL221216C001080002022-12-02 3:51PM EST108.000.330.350.37-0.28-45.90%15975032.47%
GOOGL221216C001090002022-12-02 3:51PM EST109.000.240.260.28-0.19-44.19%17740932.76%
GOOGL221216C001100002022-12-02 3:56PM EST110.000.210.200.21-0.11-34.38%65411,79133.01%
GOOGL221216C001110002022-12-02 3:37PM EST111.000.150.150.16-0.11-42.31%1282,51133.40%
GOOGL221216C001125002022-12-02 3:47PM EST112.500.110.100.11-0.08-42.11%555,24634.28%
GOOGL221216C001150002022-12-02 3:54PM EST115.000.060.060.07-0.04-40.00%938,73536.52%
GOOGL221216C001175002022-12-02 3:29PM EST117.500.050.040.05-0.03-37.50%1364,96039.26%
GOOGL221216C001200002022-12-02 3:59PM EST120.000.040.020.04-0.01-20.00%1509,42942.38%
GOOGL221216C001222502022-12-02 3:22PM EST122.250.030.020.03-0.01-25.00%62,16744.53%
GOOGL221216C001225002022-12-02 10:26AM EST122.500.030.020.03-0.01-25.00%21,79444.92%
GOOGL221216C001227502022-12-02 10:55AM EST122.750.030.020.03-0.01-25.00%1057845.31%
GOOGL221216C001230002022-12-01 3:28PM EST123.000.040.020.030.00-761,70645.70%
GOOGL221216C001232502022-12-01 11:35AM EST123.250.040.020.030.00-771,50146.09%
GOOGL221216C001235002022-12-01 3:08PM EST123.500.040.010.030.00-152646.48%
GOOGL221216C001237502022-12-02 3:58PM EST123.750.020.010.03-0.01-33.33%2092846.88%
GOOGL221216C001240002022-12-02 3:57PM EST124.000.020.010.03-0.01-33.33%21,30647.27%
GOOGL221216C001242502022-12-01 9:52AM EST124.250.040.010.030.00-187547.66%
GOOGL221216C001245002022-12-01 11:56AM EST124.500.030.010.020.00-111,32245.70%
GOOGL221216C001247502022-11-15 2:34PM EST124.750.100.010.020.00-1441946.09%
GOOGL221216C001250002022-12-02 3:09PM EST125.000.020.010.02-0.01-33.33%36,51146.48%
GOOGL221216C001252502022-12-01 9:33AM EST125.250.030.010.020.00-138946.88%
GOOGL221216C001255002022-11-30 10:56AM EST125.500.020.010.020.00-1037447.27%
GOOGL221216C001257502022-12-02 1:23PM EST125.750.020.010.02-0.01-33.33%160947.66%
GOOGL221216C001260002022-12-02 1:15PM EST126.000.020.010.02-0.01-33.33%267648.05%
GOOGL221216C001262502022-12-02 1:04PM EST126.250.020.010.02-0.02-50.00%136648.44%
GOOGL221216C001265002022-12-02 1:02PM EST126.500.020.010.02-0.01-33.33%177448.44%
GOOGL221216C001267502022-12-01 10:44AM EST126.750.030.010.020.00-1045249.22%
GOOGL221216C001270002022-11-29 10:37AM EST127.000.020.010.020.00-745749.22%
GOOGL221216C001272502022-12-02 2:56PM EST127.250.020.010.02-0.02-50.00%16850050.00%
GOOGL221216C001275002022-12-02 12:17PM EST127.500.010.010.02-0.01-50.00%243,50150.00%
GOOGL221216C001277502022-11-29 9:31AM EST127.750.020.010.020.00-55,58450.39%
GOOGL221216C001280002022-12-02 11:34AM EST128.000.020.010.02-0.01-33.33%163550.78%
GOOGL221216C001282502022-12-02 11:29AM EST128.250.020.010.020.00-176651.17%
GOOGL221216C001285002022-12-02 9:53AM EST128.500.020.010.020.00-365750.00%
GOOGL221216C001287502022-11-28 2:03PM EST128.750.020.010.020.00-2755450.00%
GOOGL221216C001290002022-11-28 1:15PM EST129.000.020.010.020.00-255350.78%
GOOGL221216C001292502022-11-15 12:18PM EST129.250.020.010.02-0.06-75.00%2348950.78%
GOOGL221216C001295002022-12-02 1:02PM EST129.500.010.010.02-0.01-50.00%237951.56%
GOOGL221216C001297502022-12-01 12:05PM EST129.750.020.020.020.00-229053.13%
GOOGL221216C001300002022-12-02 11:11AM EST130.000.020.010.020.00-418,01352.34%
GOOGL221216C001302502022-11-28 11:26AM EST130.250.020.010.020.00-164852.34%
GOOGL221216C001305002022-11-30 2:28PM EST130.500.020.010.020.00-1050652.34%
GOOGL221216C001307502022-11-16 10:49AM EST130.750.060.010.020.00-420253.13%
GOOGL221216C001310002022-12-01 11:48AM EST131.000.020.010.020.00-743453.13%
GOOGL221216C001312502022-11-28 12:03PM EST131.250.020.010.020.00-885453.91%
GOOGL221216C001315002022-12-02 9:43AM EST131.500.010.010.02-0.01-50.00%1076153.91%
GOOGL221216C001317502022-12-01 11:48AM EST131.750.020.010.020.00-1069554.69%
GOOGL221216C001320002022-11-18 10:39AM EST132.000.040.000.020.00-220852.34%
GOOGL221216C001322502022-11-17 10:35AM EST132.250.060.000.020.00-25253653.13%
GOOGL221216C001325002022-12-01 9:59AM EST132.500.020.000.020.00-12,36453.13%
GOOGL221216C001327502022-12-02 3:58PM EST132.750.010.000.02-0.01-50.00%187653.13%
GOOGL221216C001330002022-11-28 10:33AM EST133.000.020.000.020.00-146453.91%
GOOGL221216C001332502022-12-01 9:33AM EST133.250.020.000.020.00-1068653.91%
GOOGL221216C001335002022-12-01 10:42AM EST133.500.020.000.020.00-92,25054.69%
GOOGL221216C001337502022-12-01 9:31AM EST133.750.020.000.020.00-51,15854.69%
GOOGL221216C001340002022-12-01 10:12AM EST134.000.020.000.020.00-2102,74854.69%
GOOGL221216C001345002022-12-01 10:07AM EST134.500.020.000.010.00-1202,33751.56%
GOOGL221216C001350002022-12-01 10:58AM EST135.000.020.000.010.00-2016,66953.13%
GOOGL221216C001355002022-11-29 10:25AM EST135.500.020.000.060.00-2034964.06%
GOOGL221216C001360002022-11-28 11:18AM EST136.000.020.000.050.00-4059463.28%
GOOGL221216C001365002022-12-02 9:41AM EST136.500.010.000.01-0.04-80.00%127254.69%
GOOGL221216C001370002022-11-28 11:18AM EST137.000.020.000.050.00-29046064.84%
GOOGL221216C001375002022-11-21 9:52AM EST137.500.040.000.050.00-202,28365.23%
GOOGL221216C001380002022-11-16 12:30PM EST138.000.070.000.050.00-2024666.02%
GOOGL221216C001385002022-11-30 9:34AM EST138.500.010.000.050.00-230866.41%
GOOGL221216C001390002022-11-01 8:54AM EST139.000.060.000.000.00-215950.00%
GOOGL221216C001395002022-11-07 9:40AM EST139.500.060.000.060.00-518869.53%
GOOGL221216C001400002022-12-02 1:29PM EST140.000.020.000.06+0.01+100.00%23,95569.92%
GOOGL221216C001405002022-11-25 9:43AM EST140.500.020.000.020.00-482362.50%
GOOGL221216C001410002022-11-23 12:01PM EST141.000.010.000.060.00-236471.09%
GOOGL221216C001415002022-11-16 12:57PM EST141.500.030.000.060.00-2455971.88%
GOOGL221216C001425002022-11-11 12:34PM EST142.500.030.000.020.00-150865.63%
GOOGL221216C001450002022-11-16 2:30PM EST145.000.020.000.020.00-3094668.75%
GOOGL221216C001475002022-11-15 9:32AM EST147.500.030.000.060.00-202,12779.69%
GOOGL221216C001500002022-12-01 12:30PM EST150.000.010.000.010.00-13,42768.75%
GOOGL221216C001525002022-10-27 11:53AM EST152.500.030.000.030.00-20040279.69%
GOOGL221216C001550002022-11-28 12:10PM EST155.000.010.000.050.00-11,74386.72%
GOOGL221216C001575002022-11-03 10:08AM EST157.500.020.000.050.00-239689.06%
GOOGL221216C001600002022-11-03 10:05AM EST160.000.020.000.010.00-2192278.13%
GOOGL221216C001625002022-11-15 11:35AM EST162.500.020.000.050.00-2066994.53%
GOOGL221216C001650002022-11-02 12:07PM EST165.000.020.000.000.00-191150.00%
GOOGL221216C001675002022-10-27 10:10AM EST167.500.020.000.090.00-10106.25%
GOOGL221216C001700002022-11-04 1:30PM EST170.000.010.000.050.00-40989102.34%
GOOGL221216C001725002022-11-28 10:20AM EST172.500.010.000.010.00-540290.63%
GOOGL221216C001750002022-11-14 11:33AM EST175.000.010.000.030.00-11,075102.34%
GOOGL221216C001775002022-11-03 9:41AM EST177.500.020.000.050.00-18217110.16%
GOOGL221216C001800002022-11-03 9:37AM EST180.000.020.000.010.00-9824296.88%
GOOGL221216C001850002022-11-03 9:58AM EST185.000.010.000.020.00-141341107.81%
GOOGL221216C001900002022-11-16 3:50PM EST190.000.010.000.050.00-51,052121.09%
GOOGL221216C001950002022-10-27 1:40PM EST195.000.010.000.080.00--0131.25%
GOOGL221216C002000002022-11-03 9:29AM EST200.000.010.000.050.00-1522129.69%
GOOGL221216C010000002022-06-14 12:22PM EST1,000.001,175.651,215.401,233.900.00-110.00%
GOOGL221216C012000002022-07-06 9:18AM EST1,200.001,092.600.000.000.00--150.00%
GOOGL221216C012800002022-07-05 9:38AM EST1,280.00935.200.000.000.00-2550.00%
GOOGL221216C013200002022-07-05 1:32PM EST1,320.00960.260.000.000.00-1350.00%
GOOGL221216C013400002022-07-13 9:02AM EST1,340.00943.730.000.000.00-1050.00%
GOOGL221216C014000002022-06-27 8:32AM EST1,400.00993.400.000.000.00-2350.00%
GOOGL221216C014200002022-06-07 9:40AM EST1,420.00965.82962.10978.400.00--10.00%
GOOGL221216C014400002022-04-26 9:41AM EST1,440.00992.36754.50770.500.00--10.00%
GOOGL221216C014600002022-06-27 8:32AM EST1,460.00936.800.000.000.00--150.00%
GOOGL221216C015800002022-04-19 8:30AM EST1,580.001,008.500.000.000.00--150.00%
GOOGL221216C016000002022-06-27 11:29AM EST1,600.00771.390.000.000.00--250.00%
GOOGL221216C016600002022-04-27 8:36AM EST1,660.00701.50643.50659.000.00--10.00%
GOOGL221216C016800002022-04-19 8:30AM EST1,680.00920.100.000.000.00--150.00%
GOOGL221216C017200002022-05-06 2:36PM EST1,720.00668.00633.50651.500.00-110.00%
GOOGL221216C017600002022-04-19 8:30AM EST1,760.00847.800.000.000.00--150.00%
GOOGL221216C018000002022-07-01 10:06AM EST1,800.00448.900.000.000.00-13350.00%
GOOGL221216C018200002022-04-19 8:30AM EST1,820.00795.230.000.000.00--250.00%
GOOGL221216C019000002022-06-23 9:11AM EST1,900.00450.000.000.000.00-13450.00%
GOOGL221216C019400002022-06-02 9:12AM EST1,940.00472.84360.50377.400.00-13100.00%
GOOGL221216C019600002022-07-05 2:46PM EST1,960.00424.110.000.000.00--350.00%
GOOGL221216C019800002022-07-06 11:51AM EST1,980.00418.160.000.000.00--150.00%
GOOGL221216C020000002022-07-13 1:46PM EST2,000.00378.600.000.000.00-12150.00%
GOOGL221216C020500002022-07-06 11:51AM EST2,050.00369.510.000.000.00-11650.00%
GOOGL221216C021000002022-07-15 2:01PM EST2,100.00294.170.000.000.00-21250.00%
GOOGL221216C021500002022-07-14 9:47AM EST2,150.00252.500.000.000.00-16550.00%
GOOGL221216C022000002022-07-15 2:01PM EST2,200.00234.270.000.000.00-210450.00%
GOOGL221216C022500002022-07-11 2:46PM EST2,250.00270.000.000.000.00-35850.00%
GOOGL221216C023000002022-07-15 2:38PM EST2,300.00185.390.000.000.00-318850.00%
GOOGL221216C023500002022-07-14 9:57AM EST2,350.00156.500.000.000.00-28750.00%
GOOGL221216C024000002022-07-15 11:38AM EST2,400.00142.500.000.000.00-17750.00%
GOOGL221216C024450002022-07-15 2:58PM EST2,445.00127.280.000.000.00-1950.00%
GOOGL221216C024500002022-07-15 2:58PM EST2,450.00125.430.000.000.00-12250.00%
GOOGL221216C024550002022-07-11 11:37AM EST2,455.00173.500.000.000.00-2250.00%
GOOGL221216C024600002022-07-11 11:36AM EST2,460.00171.900.000.000.00-31850.00%
GOOGL221216C024650002022-07-11 11:37AM EST2,465.00169.200.000.000.00-11550.00%
GOOGL221216C024700002022-07-12 9:50AM EST2,470.00155.730.000.000.00-11850.00%
GOOGL221216C024750002022-07-11 11:37AM EST2,475.00165.100.000.000.00-1850.00%
GOOGL221216C024800002022-07-11 11:36AM EST2,480.00163.700.000.000.00-1750.00%
GOOGL221216C024850002022-07-11 11:36AM EST2,485.00161.700.000.000.00-1250.00%
GOOGL221216C024900002022-07-13 1:25PM EST2,490.00119.600.000.000.00-2650.00%
GOOGL221216C024950002022-07-11 11:36AM EST2,495.00157.000.000.000.00-1350.00%
GOOGL221216C025000002022-07-15 2:59PM EST2,500.00109.000.000.000.00-313750.00%
GOOGL221216C025050002022-07-11 11:36AM EST2,505.00153.300.000.000.00--150.00%
GOOGL221216C025100002022-07-14 8:32AM EST2,510.0097.600.000.000.00-1350.00%
GOOGL221216C025150002022-07-11 11:36AM EST2,515.00149.800.000.000.00-1550.00%
GOOGL221216C025200002022-07-12 9:50AM EST2,520.00136.690.000.000.00-1350.00%
GOOGL221216C025250002022-07-11 11:36AM EST2,525.00146.000.000.000.00-1450.00%
GOOGL221216C025300002022-07-11 11:36AM EST2,530.00144.200.000.000.00-11850.00%
GOOGL221216C025350002022-07-12 9:00AM EST2,535.00127.220.000.000.00-4350.00%
GOOGL221216C025400002022-07-11 11:36AM EST2,540.00140.400.000.000.00-1150.00%
GOOGL221216C025450002022-07-07 11:43AM EST2,545.00153.800.000.000.00-2850.00%
GOOGL221216C025500002022-07-13 10:00AM EST2,550.00112.700.000.000.00-28650.00%
GOOGL221216C025550002022-07-01 2:40PM EST2,555.0082.200.000.000.00-1827050.00%
GOOGL221216C025600002022-07-13 2:02PM EST2,560.0099.900.000.000.00-2350.00%
GOOGL221216C025650002022-07-13 2:02PM EST2,565.0098.300.000.000.00-2350.00%
GOOGL221216C025700002022-07-11 1:14PM EST2,570.00124.950.000.000.00-31650.00%
GOOGL221216C025750002022-07-11 12:28PM EST2,575.00126.900.000.000.00-2550.00%
GOOGL221216C025800002022-06-08 10:08AM EST2,580.00144.10147.20156.800.00--290.00%
GOOGL221216C025850002022-07-05 11:26AM EST2,585.0089.500.000.000.00-2250.00%
GOOGL221216C025900002022-07-05 12:22PM EST2,590.0093.400.000.000.00-1250.00%
GOOGL221216C025950002022-07-14 12:06PM EST2,595.0074.400.000.000.00-2250.00%
GOOGL221216C026000002022-07-15 1:05PM EST2,600.0079.130.000.000.00-3111450.00%
GOOGL221216C026050002022-06-02 9:25AM EST2,605.00114.6065.5074.400.00--11,850.88%
GOOGL221216C026100002022-07-01 2:15PM EST2,610.0066.700.000.000.00-1450.00%
GOOGL221216C026150002022-06-06 11:41AM EST2,615.00136.60102.00106.300.00-240.00%
GOOGL221216C026200002022-06-30 11:34AM EST2,620.0079.900.000.000.00-4650.00%
GOOGL221216C026250002022-07-14 8:47AM EST2,625.0070.400.000.000.00-2250.00%
GOOGL221216C026300002022-07-07 10:07AM EST2,630.00118.100.000.000.00-381750.00%
GOOGL221216C026400002022-07-14 11:59AM EST2,640.0066.000.000.000.00-1350.00%
GOOGL221216C026500002022-07-14 12:06PM EST2,650.0062.750.000.000.00-28950.00%
GOOGL221216C026550002022-07-05 9:33AM EST2,655.0061.100.000.000.00-1050.00%
GOOGL221216C026600002022-07-15 11:58AM EST2,660.0066.000.000.000.00-41150.00%
GOOGL221216C026650002022-07-12 12:35PM EST2,665.0092.730.000.000.00--150.00%
GOOGL221216C026700002022-07-12 12:34PM EST2,670.0091.520.000.000.00-2250.00%
GOOGL221216C026750002022-07-11 1:29PM EST2,675.0093.800.000.000.00-42350.00%
GOOGL221216C026800002022-06-21 8:30AM EST2,680.0059.800.000.000.00-1250.00%
GOOGL221216C027000002022-07-15 1:50PM EST2,700.0057.900.000.000.00-245950.00%
GOOGL221216C027100002022-07-14 10:22AM EST2,710.0056.500.000.000.00-31150.00%
GOOGL221216C027200002022-07-14 12:06PM EST2,720.0050.150.000.000.00-2850.00%
GOOGL221216C027300002022-05-26 10:35AM EST2,730.0050.2092.5099.500.00--12,729.10%
GOOGL221216C027500002022-07-15 2:59PM EST2,750.0050.330.000.000.00-210650.00%
GOOGL221216C027600002022-05-25 8:44AM EST2,760.0043.0066.6070.100.00--21,832.18%
GOOGL221216C027700002022-06-22 2:54PM EST2,770.0058.500.000.000.00-1450.00%
GOOGL221216C027800002022-05-31 10:17AM EST2,780.0066.0047.8050.100.00-251,534.47%
GOOGL221216C027900002022-07-06 9:36AM EST2,790.0060.910.000.000.00-2450.00%
GOOGL221216C028000002022-07-14 12:53PM EST2,800.0041.700.000.000.00-157350.00%
GOOGL221216C028100002022-07-07 1:27PM EST2,810.0082.100.000.000.00-223650.00%
GOOGL221216C028200002022-06-17 12:51PM EST2,820.0037.750.000.000.00-11250.00%
GOOGL221216C028300002022-07-01 8:32AM EST2,830.0034.220.000.000.00-21750.00%
GOOGL221216C028500002022-07-15 1:21PM EST2,850.0035.000.000.000.00-11750.00%
GOOGL221216C029000002022-07-15 8:49AM EST2,900.0031.700.000.000.00-13150.00%
GOOGL221216C029500002022-07-15 2:59PM EST2,950.0026.330.000.000.00-29750.00%
GOOGL221216C030000002022-07-15 2:43PM EST3,000.0022.120.000.000.00-610650.00%
GOOGL221216C030500002022-07-14 9:00AM EST3,050.0018.000.000.000.00-11050.00%
GOOGL221216C031000002022-07-14 12:46PM EST3,100.0016.580.000.000.00-24750.00%
GOOGL221216C031500002022-07-12 9:02AM EST3,150.0021.000.000.000.00-11950.00%
GOOGL221216C032000002022-07-15 8:30AM EST3,200.0012.000.000.000.00-13350.00%
GOOGL221216C032500002022-07-13 10:40AM EST3,250.0013.550.000.000.00-12350.00%
GOOGL221216C033000002022-07-11 9:18AM EST3,300.0016.030.000.000.00-13950.00%
GOOGL221216C033500002022-06-30 10:05AM EST3,350.008.800.000.000.00-11850.00%
GOOGL221216C034000002022-07-14 1:31PM EST3,400.007.640.000.000.00-154350.00%
GOOGL221216C034500002022-07-15 8:54AM EST3,450.006.350.000.000.00-51350.00%
GOOGL221216C035000002022-07-14 1:14PM EST3,500.006.050.000.000.00-43050.00%
GOOGL221216C035500002022-07-14 12:06PM EST3,550.004.850.000.000.00-2450.00%
GOOGL221216C036000002022-07-07 9:01AM EST3,600.008.000.000.000.00-1650.00%
GOOGL221216C037000002022-07-15 8:53AM EST3,700.003.900.000.000.00-1850.00%
GOOGL221216C038000002022-06-22 9:29AM EST3,800.005.000.000.000.00-22750.00%
Ponepor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL221216P000500002022-11-28 9:44AM EST50.000.010.000.010.00-12,797118.75%
GOOGL221216P000520002022-11-21 11:03AM EST52.000.010.000.010.00-15,524112.50%
GOOGL221216P000530002022-11-21 11:03AM EST53.000.010.000.010.00-12,384112.50%
GOOGL221216P000540002022-11-21 11:02AM EST54.000.010.000.010.00-7204,070106.25%
GOOGL221216P000550002022-11-28 10:07AM EST55.000.010.000.010.00-12,178106.25%
GOOGL221216P000560002022-11-23 11:37AM EST56.000.010.000.010.00-13,399103.13%
GOOGL221216P000570002022-12-01 11:24AM EST57.000.010.000.010.00-221,00698.44%
GOOGL221216P000580002022-12-01 12:52PM EST58.000.010.000.010.00-23,45496.88%
GOOGL221216P000590002022-12-01 1:13PM EST59.000.010.000.010.00-145293.75%
GOOGL221216P000600002022-12-02 3:35PM EST60.000.010.000.010.00-131,55890.63%
GOOGL221216P000610002022-12-01 2:10PM EST61.000.010.000.010.00-160187.50%
GOOGL221216P000620002022-12-02 11:21AM EST62.000.010.000.02-0.01-50.00%137790.63%
GOOGL221216P000630002022-12-02 11:44AM EST63.000.010.010.02-0.01-50.00%129892.19%
GOOGL221216P000640002022-12-02 12:14PM EST64.000.010.010.02-0.01-50.00%137389.06%
GOOGL221216P000650002022-12-02 2:48PM EST65.000.010.010.020.00-167385.94%
GOOGL221216P000660002022-12-01 12:20PM EST66.000.020.010.020.00-2731482.81%
GOOGL221216P000670002022-12-01 1:11PM EST67.000.020.010.020.00-261580.47%
GOOGL221216P000680002022-12-02 10:09AM EST68.000.020.010.02-0.01-33.33%139278.13%
GOOGL221216P000690002022-12-02 9:53AM EST69.000.020.010.020.00-21,96475.00%
GOOGL221216P000700002022-12-02 3:43PM EST70.000.010.010.02-0.01-50.00%551,89272.66%
GOOGL221216P000710002022-12-02 11:45AM EST71.000.020.010.020.00-353270.31%
GOOGL221216P000720002022-12-01 11:23AM EST72.000.030.020.030.00-260971.09%
GOOGL221216P000730002022-12-01 11:14AM EST73.000.020.010.030.00-6091567.19%
GOOGL221216P000740002022-12-02 10:26AM EST74.000.030.010.03-0.01-25.00%21,13564.06%
GOOGL221216P000750002022-12-02 3:26PM EST75.000.030.020.030.00-363,24263.28%
GOOGL221216P000760002022-12-01 10:00AM EST76.000.040.020.030.00-11,28060.94%
GOOGL221216P000770002022-12-02 2:54PM EST77.000.030.020.03-0.01-25.00%251,14858.20%
GOOGL221216P000780002022-12-02 12:27PM EST78.000.040.030.04-0.01-20.00%152,59858.20%
GOOGL221216P000790002022-12-02 3:35PM EST79.000.040.020.03-0.01-20.00%271,28253.13%
GOOGL221216P000800002022-12-02 3:55PM EST80.000.030.030.04-0.03-50.00%23643,56553.13%
GOOGL221216P000810002022-12-02 3:51PM EST81.000.040.030.04-0.02-33.33%1123,88850.39%
GOOGL221216P000820002022-12-02 3:54PM EST82.000.050.040.05-0.02-28.57%1143,56750.39%
GOOGL221216P000830002022-12-02 2:51PM EST83.000.070.050.06-0.01-12.50%562,32648.83%
GOOGL221216P000840002022-12-02 3:58PM EST84.000.060.050.06-0.05-45.45%835,89746.29%
GOOGL221216P000850002022-12-02 3:59PM EST85.000.070.070.08-0.05-41.67%3,00314,50345.70%
GOOGL221216P000860002022-12-02 3:59PM EST86.000.090.090.10-0.05-35.71%3,1606,62444.63%
GOOGL221216P000870002022-12-02 3:58PM EST87.000.110.100.12-0.05-31.25%2983,79443.16%
GOOGL221216P000880002022-12-02 3:58PM EST88.000.150.130.14-0.05-25.00%2734,81241.60%
GOOGL221216P000890002022-12-02 3:58PM EST89.000.180.170.18-0.05-21.74%4866,26740.72%
GOOGL221216P000900002022-12-02 3:58PM EST90.000.230.220.23-0.05-17.86%97816,15639.84%
GOOGL221216P000910002022-12-02 3:41PM EST91.000.340.280.30-0.02-5.56%703,39739.26%
GOOGL221216P000920002022-12-02 3:59PM EST92.000.370.360.38-0.08-17.78%14012,06838.33%
GOOGL221216P000930002022-12-02 3:52PM EST93.000.500.470.48-0.08-13.79%4625,05037.50%
GOOGL221216P000940002022-12-02 3:59PM EST94.000.610.600.61-0.07-10.29%2676,85436.72%
GOOGL221216P000950002022-12-02 3:57PM EST95.000.760.760.78-0.10-11.63%3,6869,68536.18%
GOOGL221216P000960002022-12-02 3:59PM EST96.000.980.960.98-0.10-9.26%3299,08435.50%
GOOGL221216P000970002022-12-02 3:56PM EST97.001.221.211.23-0.09-6.87%5519,79734.94%
GOOGL221216P000980002022-12-02 3:59PM EST98.001.511.501.52-0.05-3.21%1,1266,25034.23%
GOOGL221216P000990002022-12-02 3:59PM EST99.001.861.851.88-0.06-3.12%9673,82333.77%
GOOGL221216P001000002022-12-02 3:59PM EST100.002.272.272.30+0.02+0.89%4,23412,24033.33%
GOOGL221216P001010002022-12-02 3:58PM EST101.002.712.742.76+0.02+0.74%4601,00432.57%
GOOGL221216P001020002022-12-02 1:37PM EST102.003.753.203.35+0.75+25.00%15022932.72%
GOOGL221216P001025002022-12-02 3:16PM EST102.503.473.503.65-0.03-0.86%35,92232.54%
GOOGL221216P001030002022-12-02 3:36PM EST103.004.053.803.95+0.35+9.46%1408732.15%
GOOGL221216P001040002022-12-02 3:47PM EST104.004.704.454.65-3.48-42.54%911332.15%
GOOGL221216P001050002022-12-02 3:54PM EST105.005.305.155.40+0.32+6.43%911,06232.11%
GOOGL221216P001060002022-12-01 12:19PM EST106.006.055.906.200.00-15132.11%
GOOGL221216P001075002022-12-02 3:47PM EST107.507.647.257.45+0.39+5.38%282,63831.54%
GOOGL221216P001080002022-12-01 3:55PM EST108.007.357.657.900.00-589731.69%
GOOGL221216P001090002022-11-30 2:04PM EST109.0010.258.458.850.00-121133.06%
GOOGL221216P001100002022-12-02 12:06PM EST110.0010.249.459.75+1.07+11.67%303,94732.23%
GOOGL221216P001125002022-11-30 2:19PM EST112.5013.0011.8512.450.00-814545.31%
GOOGL221216P001150002022-12-02 1:25PM EST115.0015.1514.3514.75+1.15+8.21%448043.85%
GOOGL221216P001175002022-11-30 3:30PM EST117.5017.3016.8017.350.00-1604053.76%
GOOGL221216P001200002022-12-02 3:52PM EST120.0019.8019.3019.70+0.85+4.49%1,8741,16851.47%
GOOGL221216P001222502022-11-30 1:55PM EST122.2524.5021.5522.150.00-1166.11%
GOOGL221216P001225002022-12-01 3:24PM EST122.5021.4121.8022.350.00-28964.45%
GOOGL221216P001227502022-10-26 2:18PM EST122.7527.8523.9026.600.00-2100126.27%
GOOGL221216P001230002022-12-02 1:55PM EST123.0023.1522.3522.90+0.53+2.34%61950.78%
GOOGL221216P001232502022-11-18 3:29PM EST123.2525.9122.5523.100.00-1366.02%
GOOGL221216P001235002022-10-27 1:28PM EST123.5031.3525.0526.350.00-50123.14%
GOOGL221216P001237502022-10-26 2:12PM EST123.7528.1525.4527.200.00-800130.42%
GOOGL221216P001240002022-12-01 9:48AM EST124.0021.9523.3023.950.00-51152.34%
GOOGL221216P001242502022-12-01 9:48AM EST124.2522.2023.5024.150.00-1170.31%
GOOGL221216P001245002022-10-26 2:18PM EST124.5029.0025.7028.200.00-1020130.37%
GOOGL221216P001247502022-12-02 10:18AM EST124.7524.6924.0524.60-5.21-17.42%2069.04%
GOOGL221216P001250002022-12-02 3:51PM EST125.0025.0024.4024.75+1.30+5.49%1,72572464.16%
GOOGL221216P001252502022-12-01 9:44AM EST125.2523.9024.5525.150.00-9951.17%
GOOGL221216P001255002022-10-26 2:12PM EST125.5029.8527.8028.300.00-3110134.91%
GOOGL221216P001257502022-12-01 3:25PM EST125.7524.6225.0025.600.00-22071.00%
GOOGL221216P001260002022-10-26 2:10PM EST126.0030.7528.2029.550.00-4160141.89%
GOOGL221216P001262502022-11-18 1:24PM EST126.2529.5925.5026.650.00-1170.70%
GOOGL221216P001265002022-10-26 2:12PM EST126.5031.9528.8030.250.00-2800145.85%
GOOGL221216P001267502022-11-18 3:29PM EST126.7529.4025.8026.700.00-11477.44%
GOOGL221216P001270002022-10-26 2:05PM EST127.0031.5529.1030.500.00-2450143.36%
GOOGL221216P001272502022-10-26 12:17PM EST127.2530.5028.3529.950.00-250127.73%
GOOGL221216P001275002022-11-02 12:54PM EST127.5037.6226.6027.500.00-1081.05%
GOOGL221216P001277502022-12-02 3:37PM EST127.7527.4527.0527.65+1.00+3.78%15710455.08%
GOOGL221216P001280002022-11-16 3:18PM EST128.0028.9727.2027.950.00-11179.98%
GOOGL221216P001282502022-11-21 10:40AM EST128.2531.3927.4028.150.00-1178.22%
GOOGL221216P001285002022-10-26 2:27PM EST128.5033.4130.6532.100.00-1440148.73%
GOOGL221216P001290002022-11-30 3:35PM EST129.0028.6328.1528.950.00-22381.93%
GOOGL221216P001292502022-10-26 2:21PM EST129.2533.7030.3032.750.00-1650139.94%
GOOGL221216P001295002022-10-26 2:21PM EST129.5034.5530.8533.050.00-1680143.80%
GOOGL221216P001297502022-08-03 8:54AM EST129.7515.6020.9521.900.00-110.00%
GOOGL221216P001300002022-12-02 3:51PM EST130.0029.9529.2529.90+1.15+3.99%4,3271,61152.34%
GOOGL221216P001302502022-11-02 12:55PM EST130.2540.3329.4030.200.00-1984.38%
GOOGL221216P001305002022-08-24 2:57PM EST130.5018.4531.2532.200.00-489121.83%
GOOGL221216P001307502022-11-30 2:36PM EST130.7531.4030.0030.950.00-2272.85%
GOOGL221216P001310002022-09-29 12:13PM EST131.0034.5134.1035.600.00-20171.85%
GOOGL221216P001312502022-10-27 2:00PM EST131.2539.1632.4534.000.00-10139.26%
GOOGL221216P001315002022-11-28 10:55AM EST131.5035.4030.7531.500.00-5064.45%
GOOGL221216P001317502022-08-15 9:44AM EST131.7513.9527.3028.300.00-12190.00%
GOOGL221216P001320002022-09-28 10:01AM EST132.0033.4534.9536.750.00-20174.51%
GOOGL221216P001322502022-09-21 2:53PM EST132.2533.4030.2531.550.00-6600.00%
GOOGL221216P001325002022-09-22 11:24AM EST132.5032.0730.5032.500.00-5090.82%
GOOGL221216P001327502022-11-02 11:38AM EST132.7543.4032.0033.100.00-3081.25%
GOOGL221216P001330002022-10-26 11:44AM EST133.0035.9534.1036.850.00--0153.08%
GOOGL221216P001332502022-09-21 2:59PM EST133.2533.6430.9033.000.00-49078.91%
GOOGL221216P001335002022-11-17 11:46AM EST133.5035.3032.6533.450.00-2290.43%
GOOGL221216P001337502022-10-26 12:14PM EST133.7536.9134.8536.600.00-10145.26%
GOOGL221216P001340002022-09-21 2:43PM EST134.0033.8532.2033.550.00-13000.00%
GOOGL221216P001345002022-11-03 12:16PM EST134.5049.4033.7034.450.00-2057.81%
GOOGL221216P001350002022-11-21 11:31AM EST135.0038.4034.1534.900.00-1090.72%
GOOGL221216P001355002022-09-21 2:15PM EST135.5034.7534.3535.100.00-690066.41%
GOOGL221216P001360002022-08-11 11:36AM EST136.0018.2024.6527.100.00-32200.00%
GOOGL221216P001365002022-08-12 1:28PM EST136.5017.5025.2027.650.00-81300.00%
GOOGL221216P001370002022-10-14 8:36AM EST137.0037.2539.3542.200.00-10185.99%
GOOGL221216P001375002022-10-13 9:10AM EST137.5041.7539.9042.350.00-10184.64%
GOOGL221216P001380002022-08-11 9:58AM EST138.0019.3526.1528.850.00-1400.00%
GOOGL221216P001385002022-08-11 9:11AM EST138.5018.8026.7029.150.00-1980.00%
GOOGL221216P001390002022-09-14 2:14PM EST139.0034.1541.3043.050.00-1800180.32%
GOOGL221216P001395002022-09-27 12:34PM EST139.5042.1644.9048.150.00-21243.51%
GOOGL221216P001400002022-11-21 11:56AM EST140.0043.5539.1540.300.00-1187.89%
GOOGL221216P001405002022-08-15 10:47AM EST140.5019.9635.0037.450.00-110.00%
GOOGL221216P001410002022-09-14 9:53AM EST141.0036.5041.9544.450.00-40166.31%
GOOGL221216P001415002022-08-12 9:09AM EST141.5022.2029.8532.050.00-3210.00%
GOOGL221216P001425002022-12-02 2:16PM EST142.5042.6041.7042.50+4.01+10.39%6075.78%
GOOGL221216P001450002022-11-21 12:10PM EST145.0048.7544.1045.100.00-1078.91%
GOOGL221216P001475002022-08-11 11:17AM EST147.5028.4535.5538.100.00--00.00%
GOOGL221216P001500002022-11-21 12:13PM EST150.0053.8049.2049.900.00-10115.33%
GOOGL221216P001525002022-10-09 11:00PM EST152.5036.6037.7045.200.00---0.00%
GOOGL221216P001550002022-11-21 12:53PM EST155.0059.0054.0554.900.00-10122.75%
GOOGL221216P001575002022-06-30 9:53AM EST157.5049.0840.5042.100.00--00.00%
GOOGL221216P001600002022-11-21 2:22PM EST160.0064.2059.2059.900.00-10129.79%
GOOGL221216P001625002022-12-01 3:32PM EST162.5061.3561.7062.350.00-9040129.79%
GOOGL221216P001650002022-07-14 9:10AM EST165.0056.3442.4044.350.00--00.00%
GOOGL221216P001675002022-10-09 11:01PM EST167.5049.6453.9063.800.00---0.00%
GOOGL221216P001700002022-07-28 8:32AM EST170.0056.8058.5560.800.00-2000.00%
GOOGL221216P001725002022-07-14 10:47AM EST172.5061.9550.0551.850.00--00.00%
GOOGL221216P001750002022-11-17 3:59PM EST175.0076.6074.1075.600.00-20145.61%
GOOGL221216P001775002022-10-09 11:01PM EST177.5056.1463.9073.800.00---0.00%
GOOGL221216P001800002022-10-09 11:01PM EST180.0051.1466.4076.000.00---0.00%
GOOGL221216P001850002022-10-09 11:01PM EST185.0056.1771.4081.000.00---0.00%
GOOGL221216P010000002022-07-14 11:51AM EST1,000.003.280.000.000.00-5220.00%
GOOGL221216P011000002022-07-13 9:00AM EST1,100.004.700.000.000.00-130.00%
GOOGL221216P011200002022-07-01 1:36PM EST1,120.007.000.000.000.00-43000.00%
GOOGL221216P011400002022-06-14 2:04PM EST1,140.0010.505.206.600.00--120.00%
GOOGL221216P011600002022-07-01 12:22PM EST1,160.008.700.000.000.00-23140.00%
GOOGL221216P011800002022-06-17 11:14AM EST1,180.0011.320.000.000.00-540.00%
GOOGL221216P012000002022-07-13 8:54AM EST1,200.007.100.000.000.00-1300.00%
GOOGL221216P012200002022-05-24 9:59AM EST1,220.0019.227.909.100.00--40.00%
GOOGL221216P012400002022-05-24 10:00AM EST1,240.0020.508.609.900.00--120.00%
GOOGL221216P012600002022-05-25 11:59AM EST1,260.0019.607.009.000.00--10.00%
GOOGL221216P012800002022-06-16 12:19PM EST1,280.0018.108.3010.200.00-180.00%
GOOGL221216P013000002022-07-14 11:51AM EST1,300.0012.280.000.000.00-5160.00%
GOOGL221216P013200002022-04-21 8:34AM EST1,320.007.8316.4022.200.00--70.00%
GOOGL221216P013400002022-07-13 8:53AM EST1,340.0013.000.000.000.00-170.00%
GOOGL221216P013600002022-06-22 2:36PM EST1,360.0015.800.000.000.00-2150.00%
GOOGL221216P013800002022-06-16 9:04AM EST1,380.0025.0012.7014.700.00-140.00%
GOOGL221216P014000002022-07-15 8:33AM EST1,400.0014.400.000.000.00-1510.00%
GOOGL221216P014200002022-06-10 9:38AM EST1,420.0023.9011.7013.700.00-130.00%
GOOGL221216P014400002022-05-26 2:52PM EST1,440.0028.7014.0016.300.00-180.00%
GOOGL221216P014600002022-06-17 1:02PM EST1,460.0028.300.000.000.00-590.00%
GOOGL221216P014800002022-05-23 9:15AM EST1,480.0031.2022.1023.600.00--40.00%
GOOGL221216P015000002022-07-14 11:57AM EST1,500.0025.650.000.000.00-6330.00%
GOOGL221216P015200002022-05-31 12:51PM EST1,520.0026.4029.0030.600.00-130.00%
GOOGL221216P015400002022-06-29 10:16AM EST1,540.0028.200.000.000.00-690.00%
GOOGL221216P015600002022-07-06 12:19PM EST1,560.0027.400.000.000.00-290.00%
GOOGL221216P015800002022-06-27 1:19PM EST1,580.0026.400.000.000.00-280.00%
GOOGL221216P016000002022-06-24 2:59PM EST1,600.0027.500.000.000.00-1180.00%
GOOGL221216P016200002022-07-14 11:57AM EST1,620.0038.750.000.000.00-660.00%
GOOGL221216P016400002022-07-15 12:08PM EST1,640.0034.750.000.000.00-1170.00%
GOOGL221216P016600002022-07-12 2:08PM EST1,660.0036.200.000.000.00-340.00%
GOOGL221216P016800002022-06-02 10:41AM EST1,680.0041.9548.2056.500.00--20.00%
GOOGL221216P017000002022-07-15 8:30AM EST1,700.0042.280.000.000.00-2290.00%
GOOGL221216P017200002022-07-07 9:35AM EST1,720.0039.500.000.000.00-12820.00%
GOOGL221216P017400002022-07-14 12:00PM EST1,740.0056.650.000.000.00-7150.00%
GOOGL221216P017600002022-07-14 9:01AM EST1,760.0064.720.000.000.00-2350.00%
GOOGL221216P017800002022-07-01 1:37PM EST1,780.0074.000.000.000.00-1140.00%
GOOGL221216P018000002022-07-15 8:30AM EST1,800.0058.280.000.000.00-2460.00%
GOOGL221216P018200002022-07-14 11:35AM EST1,820.0070.600.000.000.00-280.00%
GOOGL221216P018400002022-07-15 2:53PM EST1,840.0067.300.000.000.00-4100.00%
GOOGL221216P018600002022-07-14 9:33AM EST1,860.0085.000.000.000.00-3170.00%
GOOGL221216P018800002022-07-14 12:00PM EST1,880.0086.500.000.000.00-4120.00%
GOOGL221216P019000002022-07-14 11:37AM EST1,900.0089.450.000.000.00-4860.00%
GOOGL221216P019200002022-07-11 9:08AM EST1,920.0074.200.000.000.00-2782870.00%
GOOGL221216P019400002022-07-11 8:59AM EST1,940.0078.110.000.000.00-6110.00%
GOOGL221216P019600002022-07-15 10:27AM EST1,960.0090.620.000.000.00-6980.00%
GOOGL221216P019800002022-07-13 9:03AM EST1,980.00102.470.000.000.00-2500.00%
GOOGL221216P020000002022-07-15 11:33AM EST2,000.00106.800.000.000.00-32740.00%
GOOGL221216P020500002022-07-14 2:29PM EST2,050.00128.390.000.000.00-81530.00%
GOOGL221216P021000002022-07-15 1:29PM EST2,100.00140.000.000.000.00-113410.00%
GOOGL221216P021500002022-07-14 11:07AM EST2,150.00174.270.000.000.00-11040.00%
GOOGL221216P022000002022-07-15 9:03AM EST2,200.00178.590.000.000.00-21420.00%
GOOGL221216P022500002022-07-14 11:15AM EST2,250.00219.000.000.000.00-82660.00%
GOOGL221216P023000002022-07-14 8:36AM EST2,300.00253.830.000.000.00-41270.00%
GOOGL221216P023500002022-07-15 11:00AM EST2,350.00253.200.000.000.00-3390.00%
GOOGL221216P024000002022-07-11 8:56AM EST2,400.00249.800.000.000.00-5480.00%
GOOGL221216P024450002022-07-01 9:11AM EST2,445.00367.700.000.000.00-250.00%
GOOGL221216P024500002022-07-08 10:25AM EST2,450.00239.150.000.000.00-6340.00%
GOOGL221216P024550002022-07-08 10:25AM EST2,455.00241.800.000.000.00-6100.00%
GOOGL221216P024600002022-07-08 11:33AM EST2,460.00257.400.000.000.00-1130.00%
GOOGL221216P024650002022-07-05 9:10AM EST2,465.00398.400.000.000.00-16140.00%
GOOGL221216P024700002022-07-05 9:06AM EST2,470.00406.000.000.000.00-4120.00%
GOOGL221216P024750002022-06-27 9:28AM EST2,475.00279.900.000.000.00-230.00%
GOOGL221216P024800002022-06-16 10:09AM EST2,480.00423.70329.00339.800.00--30.00%
GOOGL221216P024850002022-06-30 9:01AM EST2,485.00406.900.000.000.00-120.00%
GOOGL221216P024950002022-07-08 2:07PM EST2,495.00266.600.000.000.00-140.00%
GOOGL221216P025000002022-07-13 11:09AM EST2,500.00342.500.000.000.00-15560.00%
GOOGL221216P025100002022-06-16 12:20PM EST2,510.00454.10348.60364.800.00-240.00%
GOOGL221216P025150002022-04-18 10:37AM EST2,515.00351.80375.50392.200.00-120.00%
GOOGL221216P025200002022-06-27 9:03AM EST2,520.00299.500.000.000.00-240.00%
GOOGL221216P025250002022-07-06 9:30AM EST2,525.00355.650.000.000.00-1110.00%
GOOGL221216P025300002022-06-30 9:01AM EST2,530.00440.600.000.000.00-250.00%
GOOGL221216P025350002022-07-01 11:20AM EST2,535.00443.380.000.000.00-290.00%
GOOGL221216P025500002022-07-08 1:39PM EST2,550.00297.020.000.000.00-180.00%
GOOGL221216P025550002022-04-21 11:16AM EST2,555.00254.63436.50454.500.00--80.00%
GOOGL221216P025600002022-05-12 8:45AM EST2,560.00442.05402.90417.500.00-440.00%
GOOGL221216P025650002022-05-12 8:45AM EST2,565.00447.00402.90414.000.00-470.00%
GOOGL221216P025700002022-06-13 9:18AM EST2,570.00485.77390.60401.100.00-130.00%
GOOGL221216P025850002022-07-01 9:31AM EST2,585.00483.300.000.000.00-220.00%
GOOGL221216P025900002022-04-19 1:17PM EST2,590.00246.40445.30462.500.00--20.00%
GOOGL221216P026000002022-07-14 10:00AM EST2,600.00458.050.000.000.00-1100.00%
GOOGL221216P026100002022-05-04 11:35AM EST2,610.00381.69401.50416.000.00-140.00%
GOOGL221216P026150002022-04-19 1:07PM EST2,615.00256.23464.10480.200.00--10.00%
GOOGL221216P026200002022-05-04 11:35AM EST2,620.00388.76408.50422.900.00-120.00%
GOOGL221216P026300002022-06-17 9:21AM EST2,630.00543.000.000.000.00-110.00%
GOOGL221216P026500002022-06-14 8:43AM EST2,650.00563.300.000.000.00-120.00%
GOOGL221216P026550002022-07-06 2:54PM EST2,655.00436.500.000.000.00--10.00%
GOOGL221216P026700002022-06-17 9:21AM EST2,670.00576.400.000.000.00-110.00%
GOOGL221216P026750002022-05-17 12:29PM EST2,675.00435.00578.00595.400.00--10.00%
GOOGL221216P026900002022-06-13 1:50PM EST2,690.00583.40482.50494.300.00-220.00%
GOOGL221216P027000002022-07-07 11:40AM EST2,700.00420.000.000.000.00-2420.00%
GOOGL221216P027100002022-06-15 12:21PM EST2,710.00565.00501.50516.500.00-3230.00%
GOOGL221216P027200002022-06-28 2:47PM EST2,720.00516.700.000.000.00-1110.00%
GOOGL221216P027300002022-07-01 8:32AM EST2,730.00597.420.000.000.00-270.00%
GOOGL221216P027500002022-07-14 9:19AM EST2,750.00602.320.000.000.00-1160.00%
GOOGL221216P027700002022-04-29 9:09AM EST2,770.00500.19552.70571.000.00-550.00%
GOOGL221216P027800002022-06-24 9:59AM EST2,780.00501.480.000.000.00-550.00%
GOOGL221216P027900002022-06-24 9:59AM EST2,790.00509.580.000.000.00-5200.00%
GOOGL221216P028000002022-07-14 1:06PM EST2,800.00614.080.000.000.00-3300.00%
GOOGL221216P028300002022-05-31 8:31AM EST2,830.00596.10670.00684.200.00--10.00%
GOOGL221216P028500002022-07-13 9:10AM EST2,850.00627.220.000.000.00-1120.00%
GOOGL221216P029000002022-06-23 12:45PM EST2,900.00700.950.000.000.00-1140.00%
GOOGL221216P030000002022-07-14 1:06PM EST3,000.00799.670.000.000.00-530.00%
GOOGL221216P030500002022-06-07 12:23PM EST3,050.00731.96689.20706.800.00-220.00%
GOOGL221216P031000002022-07-14 12:06PM EST3,100.00913.020.000.000.00-4160.00%
GOOGL221216P031500002022-06-30 9:53AM EST3,150.00981.500.000.000.00-240.00%
GOOGL221216P032500002022-07-14 8:37AM EST3,250.001,065.830.000.000.00-1300.00%
GOOGL221216P033000002022-07-14 9:10AM EST3,300.001,126.790.000.000.00-200.00%
GOOGL221216P033500002022-06-08 10:16AM EST3,350.00992.78956.00974.100.00-100.00%
GOOGL221216P034000002022-07-14 12:06PM EST3,400.001,211.030.000.000.00-200.00%
GOOGL221216P034500002022-07-14 10:47AM EST3,450.001,239.020.000.000.00-200.00%
GOOGL221216P035000002022-06-07 9:05AM EST3,500.001,177.451,136.001,152.300.00-100.00%
GOOGL221216P035500002022-04-22 10:39AM EST3,550.001,122.831,361.501,379.900.00-100.00%
GOOGL221216P036000002022-04-19 1:09PM EST3,600.001,022.741,383.701,401.800.00--00.00%
GOOGL221216P037000002022-04-19 1:30PM EST3,700.001,123.451,483.701,501.600.00--00.00%