U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
100.05+2.55 (+2.62%)
Al cierre: 04:00PM EDT
99.96 -0.09 (-0.09%)
Fuera de horario: 04:27PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230120C000360002022-09-21 9:30AM EDT36.0066.0763.9565.300.00-16,574104.93%
GOOGL230120C000370002022-07-01 2:17PM EDT37.0071.3579.2080.700.00--160329.64%
GOOGL230120C000380002022-06-27 12:24PM EDT38.0078.8873.2078.000.00--640280.47%
GOOGL230120C000390002022-08-15 12:02AM EDT39.0069.5166.0075.500.00---229.60%
GOOGL230120C000400002022-09-07 11:10AM EDT40.0069.0059.7561.700.00-11,71798.10%
GOOGL230120C000410002022-07-15 10:00AM EDT41.0071.8080.4082.050.00--180362.30%
GOOGL230120C000420002022-09-23 1:29PM EDT42.0056.6758.2059.750.00-12099.80%
GOOGL230120C000430002022-08-15 12:02AM EDT43.0072.4862.0071.600.00---210.08%
GOOGL230120C000440002022-09-13 3:32PM EDT44.0061.6056.1057.800.00-14094.48%
GOOGL230120C000450002022-09-16 12:37PM EDT45.0057.0055.2556.700.00-82,27292.77%
GOOGL230120C000460002022-08-15 12:02AM EDT46.0098.4559.1068.700.00---197.56%
GOOGL230120C000470002022-08-15 12:02AM EDT47.0073.3658.1067.700.00---193.29%
GOOGL230120C000480002022-08-15 12:02AM EDT48.0098.5257.1066.800.00---189.59%
GOOGL230120C000490002022-08-15 12:02AM EDT49.0094.0456.1065.800.00---185.52%
GOOGL230120C000500002022-09-23 12:36PM EDT50.0049.0050.3551.650.00-11,39982.57%
GOOGL230120C000510002022-07-15 10:00AM EDT51.0062.1070.5571.900.00--840287.44%
GOOGL230120C000520002022-08-12 2:35PM EDT52.0069.5058.9060.200.00-51,555187.78%
GOOGL230120C000530002022-08-15 12:02AM EDT53.0067.2652.1061.900.00---170.64%
GOOGL230120C000540002022-09-07 12:06PM EDT54.0055.2046.5047.850.00-530077.73%
GOOGL230120C000550002022-07-25 9:48AM EDT55.0055.2457.0561.850.00--400199.80%
GOOGL230120C000560002022-08-15 12:02AM EDT56.0050.7949.1059.000.00---160.43%
GOOGL230120C000570002022-08-15 12:02AM EDT57.0074.0948.4058.100.00---158.62%
GOOGL230120C000580002022-08-15 12:02AM EDT58.0056.3250.5052.100.00--580147.77%
GOOGL230120C000590002022-09-13 10:44AM EDT59.0047.5041.6542.850.00-240569.48%
GOOGL230120C000600002022-09-27 3:59PM EDT60.0038.7440.6042.250.00-144870.14%
GOOGL230120C000610002022-09-08 1:10PM EDT61.0047.9539.7041.300.00-223969.29%
GOOGL230120C000620002022-08-24 10:30AM EDT62.0052.3037.8038.900.00-220058.84%
GOOGL230120C000630002022-08-15 12:02AM EDT63.0082.0043.0052.400.00---142.60%
GOOGL230120C000640002022-08-15 12:02AM EDT64.0078.5642.0051.400.00---139.54%
GOOGL230120C000650002022-08-15 12:02AM EDT65.0066.6741.0050.500.00---136.87%
GOOGL230120C000660002022-09-19 12:55PM EDT66.0038.1535.0036.450.00-16162.99%
GOOGL230120C000670002022-09-27 10:33AM EDT67.0033.3534.3535.000.00-606060.68%
GOOGL230120C000680002022-08-25 11:09AM EDT68.0049.0032.0032.850.00-614748.68%
GOOGL230120C000690002022-08-15 12:02AM EDT69.0047.4437.2046.700.00---126.54%
GOOGL230120C000700002022-09-23 10:56AM EDT70.0031.0131.5532.150.00-51,57457.35%
GOOGL230120C000705002022-08-15 12:02AM EDT70.5069.6836.5045.400.00---125.53%
GOOGL230120C000710002022-09-23 10:21AM EDT71.0029.6030.7031.250.00-49656.85%
GOOGL230120C000715002022-08-15 12:02AM EDT71.5068.8335.4044.400.00---122.40%
GOOGL230120C000720002022-09-26 9:56AM EDT72.0029.3029.7530.400.00-219956.07%
GOOGL230120C000725002022-09-26 10:11AM EDT72.5028.8029.3529.900.00-142155.66%
GOOGL230120C000730002022-09-12 11:49AM EDT73.0039.0428.9029.550.00-8010955.69%
GOOGL230120C000735002022-08-15 12:02AM EDT73.5044.4736.5043.000.00---128.19%
GOOGL230120C000740002022-08-15 12:02AM EDT74.0043.9836.0042.200.00---125.85%
GOOGL230120C000745002022-09-20 3:30PM EDT74.5028.9727.5528.050.00-2013653.74%
GOOGL230120C000750002022-09-27 9:52AM EDT75.0026.4027.1027.750.00-1002,43653.92%
GOOGL230120C000752502022-08-12 2:30PM EDT75.2547.3035.9538.850.00-2828119.64%
GOOGL230120C000755002022-08-15 12:02AM EDT75.5020.9534.7041.000.00---123.10%
GOOGL230120C000757502022-09-26 2:14PM EDT75.7525.2526.3527.200.00-277253.42%
GOOGL230120C000760002022-08-10 11:51AM EDT76.0046.5035.1037.700.00-540116.09%
GOOGL230120C000762502022-09-23 2:24PM EDT76.2524.2026.0026.750.00-22153.33%
GOOGL230120C000765002022-09-20 1:36PM EDT76.5026.7525.7026.500.00-2252.71%
GOOGL230120C000767502022-09-20 2:22PM EDT76.7527.1025.5026.200.00-14152.27%
GOOGL230120C000770002022-09-23 3:29PM EDT77.0024.0425.3026.200.00-1011652.98%
GOOGL230120C000772502022-09-20 11:41AM EDT77.2526.9025.1025.800.00-98052.16%
GOOGL230120C000775002022-09-28 3:57PM EDT77.5025.3025.0025.35+1.70+7.20%22,20551.54%
GOOGL230120C000777502022-09-20 1:31PM EDT77.7525.5524.8525.150.00-78151.66%
GOOGL230120C000780002022-09-20 11:52AM EDT78.0026.4024.6024.900.00-53251.22%
GOOGL230120C000782502022-09-20 11:03AM EDT78.2526.2024.3024.700.00-22150.79%
GOOGL230120C000785002022-09-20 11:30AM EDT78.5026.0523.7024.950.00-22250.90%
GOOGL230120C000787502022-09-20 2:26PM EDT78.7525.2523.7024.450.00-55550.46%
GOOGL230120C000790002022-09-23 10:19AM EDT79.0022.6523.1524.350.00-21,35253.74%
GOOGL230120C000792502022-09-20 2:23PM EDT79.2524.9023.1523.850.00-224051.55%
GOOGL230120C000795002022-09-26 10:06AM EDT79.5023.0023.3523.700.00-14350.57%
GOOGL230120C000800002022-09-28 3:50PM EDT80.0023.6022.6023.25+3.10+15.12%81,11551.25%
GOOGL230120C000805002022-09-20 1:01PM EDT80.5023.8022.5023.200.00-710751.01%
GOOGL230120C000810002022-09-20 2:22PM EDT81.0023.4521.7522.650.00-314052.09%
GOOGL230120C000815002022-09-20 2:36PM EDT81.5022.8521.7021.950.00-1524049.88%
GOOGL230120C000820002022-09-20 2:36PM EDT82.0022.5021.2021.550.00-420149.62%
GOOGL230120C000825002022-09-27 3:49PM EDT82.5019.0020.8521.150.00-52,08449.34%
GOOGL230120C000830002022-09-23 3:47PM EDT83.0019.5020.4520.850.00-5081149.68%
GOOGL230120C000835002022-09-20 2:33PM EDT83.5021.2019.7020.500.00-1612749.67%
GOOGL230120C000840002022-09-23 3:47PM EDT84.0018.7319.3020.050.00-101,92849.05%
GOOGL230120C000845002022-09-20 2:34PM EDT84.5020.4018.8019.750.00-610649.30%
GOOGL230120C000850002022-09-28 3:44PM EDT85.0019.3518.8519.20+2.55+15.18%431,46348.07%
GOOGL230120C000860002022-09-28 10:16AM EDT86.0016.2017.7518.50-3.15-16.28%226147.91%
GOOGL230120C000870002022-09-28 10:16AM EDT87.0015.4217.3517.70-1.13-6.83%236847.13%
GOOGL230120C000875002022-09-23 12:29PM EDT87.5015.6016.8517.650.00-2090248.63%
GOOGL230120C000880002022-09-28 11:34AM EDT88.0015.7516.3516.95+0.20+1.29%81,19646.56%
GOOGL230120C000890002022-09-22 12:26PM EDT89.0016.1515.7516.100.00-376345.41%
GOOGL230120C000900002022-09-28 3:30PM EDT90.0015.5014.9515.65+2.02+14.99%61,89046.30%
GOOGL230120C000910002022-09-20 12:44PM EDT91.0013.2614.4514.65-2.29-14.73%279244.29%
GOOGL230120C000920002022-09-28 12:57PM EDT92.0013.3513.6014.05+1.15+9.43%168644.25%
GOOGL230120C000925002022-09-26 1:59PM EDT92.5012.1913.2513.750.00-221,06644.20%
GOOGL230120C000930002022-09-20 11:40AM EDT93.0014.3012.9013.450.00-630044.13%
GOOGL230120C000940002022-09-26 12:28PM EDT94.0011.2012.4012.650.00-8737542.98%
GOOGL230120C000950002022-09-28 1:54PM EDT95.0011.5611.7012.00+1.11+10.62%251,71742.49%
GOOGL230120C000960002022-09-28 1:00PM EDT96.0010.8010.8511.55+0.15+1.41%2178342.86%
GOOGL230120C000970002022-09-28 3:37PM EDT97.0010.9610.3011.00+1.67+17.98%3678342.69%
GOOGL230120C000975002022-09-28 3:43PM EDT97.5010.6510.1010.60+1.56+17.16%1041,29542.00%
GOOGL230120C000980002022-09-28 2:26PM EDT98.009.859.8010.35+1.15+13.22%381,40541.98%
GOOGL230120C000990002022-09-28 3:41PM EDT99.009.759.209.75+1.50+18.18%1701,53241.44%
GOOGL230120C001000002022-09-28 3:59PM EDT100.008.908.859.00+1.08+13.81%65115,90840.15%
GOOGL230120C001025002022-09-28 3:53PM EDT102.507.657.557.65+1.00+15.04%1,6534,20538.97%
GOOGL230120C001050002022-09-28 3:55PM EDT105.006.456.406.50+0.90+16.22%2,2908,28638.20%
GOOGL230120C001075002022-09-28 3:53PM EDT107.505.655.355.45+1.14+25.28%4484,80637.39%
GOOGL230120C001100002022-09-28 3:59PM EDT110.004.504.454.55+0.64+16.58%86811,83736.77%
GOOGL230120C001125002022-09-28 3:55PM EDT112.503.803.653.80+0.65+20.63%1827,24336.38%
GOOGL230120C001150002022-09-28 3:28PM EDT115.003.203.003.10+0.60+23.08%32911,18335.76%
GOOGL230120C001175002022-09-28 3:55PM EDT117.502.552.462.52+0.44+20.85%2136,27235.28%
GOOGL230120C001200002022-09-28 3:56PM EDT120.002.072.002.05+0.35+20.35%35119,95934.95%
GOOGL230120C001225002022-09-28 3:38PM EDT122.501.731.621.67+0.39+29.10%1,7334,70834.77%
GOOGL230120C001250002022-09-28 3:52PM EDT125.001.421.311.35+0.31+27.93%31615,75934.56%
GOOGL230120C001275002022-09-28 2:59PM EDT127.501.081.061.10+0.13+13.68%1254,65734.51%
GOOGL230120C001300002022-09-28 3:51PM EDT130.000.930.860.90+0.20+27.40%30920,20334.55%
GOOGL230120C001325002022-09-28 1:21PM EDT132.500.760.700.74+0.13+20.63%255,33534.62%
GOOGL230120C001350002022-09-28 3:48PM EDT135.000.630.580.61+0.09+16.67%8852,45734.74%
GOOGL230120C001375002022-09-28 3:21PM EDT137.500.500.480.51+0.06+13.64%214,98734.99%
GOOGL230120C001400002022-09-28 3:49PM EDT140.000.450.400.43+0.08+21.62%8074,94635.25%
GOOGL230120C001425002022-09-28 10:24AM EDT142.500.340.330.37+0.02+6.25%48,15435.67%
GOOGL230120C001450002022-09-28 3:52PM EDT145.000.310.280.31+0.02+6.90%3414,03935.89%
GOOGL230120C001475002022-09-28 11:02AM EDT147.500.240.240.27+0.01+4.35%411,51836.33%
GOOGL230120C001500002022-09-28 3:16PM EDT150.000.240.210.24+0.03+14.29%15016,24336.87%
GOOGL230120C001525002022-09-28 1:52PM EDT152.500.190.180.210.00-73,92437.26%
GOOGL230120C001550002022-09-28 1:51PM EDT155.000.170.160.190.00-404,43137.84%
GOOGL230120C001575002022-09-27 3:49PM EDT157.500.150.140.170.00-1012,98138.33%
GOOGL230120C001600002022-09-28 3:25PM EDT160.000.140.130.15+0.01+7.69%929,85438.72%
GOOGL230120C001625002022-09-27 10:11AM EDT162.500.120.110.140.00-31,91439.40%
GOOGL230120C001650002022-09-28 11:48AM EDT165.000.110.100.130.00-108,41240.04%
GOOGL230120C001675002022-09-27 3:05PM EDT167.500.100.090.120.00-291,90140.63%
GOOGL230120C001700002022-09-28 3:26PM EDT170.000.100.080.11+0.01+11.11%25,87241.11%
GOOGL230120C001725002022-09-26 2:40PM EDT172.500.090.070.100.00-103,19641.50%
GOOGL230120C001750002022-09-28 3:18PM EDT175.000.070.070.12-0.01-12.50%116,11043.46%
GOOGL230120C001775002022-09-28 1:04PM EDT177.500.060.060.09-0.03-33.33%14,59942.77%
GOOGL230120C001800002022-09-20 10:34AM EDT180.000.070.060.080.00-66,28043.07%
GOOGL230120C001850002022-09-28 2:50PM EDT185.000.040.050.07-0.02-33.33%14,51844.04%
GOOGL230120C001900002022-09-15 10:54AM EDT190.000.070.040.070.00-201,91245.70%
GOOGL230120C001950002022-09-28 2:29PM EDT195.000.040.030.06-0.02-33.33%188,32646.48%
GOOGL230120C002000002022-09-28 9:30AM EDT200.000.040.030.05-0.01-20.00%1713,92747.07%
GOOGL230120C002050002022-09-21 10:45AM EDT205.000.040.020.050.00-352,90948.44%
GOOGL230120C002100002022-09-27 10:38AM EDT210.000.040.020.040.00-1012,26048.63%
GOOGL230120C002150002022-09-28 1:13PM EDT215.000.030.000.050.00-106,23651.17%
GOOGL230120C002200002022-09-27 10:41AM EDT220.000.030.020.040.00-435,20750.00%
GOOGL230120C002250002022-09-28 2:36PM EDT225.000.020.010.030.00-32238,05951.17%
GOOGL230120C007200002022-06-27 12:24PM EDT720.001,616.350.000.000.00-232950.00%
GOOGL230120C007400002022-07-01 2:17PM EDT740.001,427.070.000.000.00-1850.00%
GOOGL230120C007600002022-06-27 12:24PM EDT760.001,577.550.000.000.00-23250.00%
GOOGL230120C007800002022-05-26 3:04PM EDT780.001,390.121,586.701,604.100.00-1600.00%
GOOGL230120C008000002022-07-13 1:02PM EDT800.001,470.550.000.000.00-58650.00%
GOOGL230120C008200002022-07-15 10:00AM EDT820.001,436.000.000.000.00-1950.00%
GOOGL230120C008400002022-05-05 2:17PM EDT840.001,504.701,457.001,475.400.00-210.00%
GOOGL230120C008600002021-11-10 7:53AM EDT860.001,449.572,099.002,117.500.00-210.00%
GOOGL230120C008800002021-11-10 7:53AM EDT880.001,361.002,079.502,098.000.00-120.00%
GOOGL230120C009000002022-06-22 9:58AM EDT900.001,358.200.000.000.00-211450.00%
GOOGL230120C009200002021-12-22 10:38AM EDT920.001,969.001,693.501,709.600.00-11240.00%
GOOGL230120C009400002021-11-10 7:53AM EDT940.001,467.252,020.502,039.000.00-12500.00%
GOOGL230120C009600002021-12-22 12:13PM EDT960.001,970.401,654.401,669.800.00-2390.00%
GOOGL230120C009800002022-03-30 2:30PM EDT980.001,880.801,317.101,334.000.00-4460.00%
GOOGL230120C010000002022-07-05 1:21PM EDT1,000.001,249.800.000.000.00-17050.00%
GOOGL230120C010200002022-07-15 10:00AM EDT1,020.001,241.900.000.000.00-24250.00%
GOOGL230120C010400002022-05-19 9:31AM EDT1,040.001,211.501,121.201,138.800.00-1780.00%
GOOGL230120C010600002021-11-10 7:53AM EDT1,060.001,345.211,903.001,921.500.00-2300.00%
GOOGL230120C010800002022-07-15 10:00AM EDT1,080.001,183.400.000.000.00-11550.00%
GOOGL230120C011000002022-05-19 10:27AM EDT1,100.001,165.501,065.201,081.900.00-1200.00%
GOOGL230120C011200002022-05-24 9:30AM EDT1,120.001,015.800.000.000.00-273750.00%
GOOGL230120C011400002022-04-19 3:15PM EDT1,140.001,481.751,089.001,105.500.00-16320.00%
GOOGL230120C011600002022-06-22 11:37AM EDT1,160.001,126.320.000.000.00-22950.00%
GOOGL230120C011800002022-07-13 9:31AM EDT1,180.001,094.000.000.000.00-12050.00%
GOOGL230120C012000002022-06-16 2:52PM EDT1,200.00943.981,055.501,072.800.00-1220.00%
GOOGL230120C012200002022-07-14 9:32AM EDT1,220.001,008.000.000.000.00-11250.00%
GOOGL230120C012400002022-01-25 12:11PM EDT1,240.001,344.501,353.001,367.000.00-1100.00%
GOOGL230120C012600002021-11-10 7:53AM EDT1,260.001,639.981,708.501,727.500.00-440.00%
GOOGL230120C012800002022-04-05 10:51AM EDT1,280.001,571.221,064.501,080.400.00-250.00%
GOOGL230120C013000002022-04-19 3:33PM EDT1,300.001,333.45940.50956.900.00-2160.00%
GOOGL230120C013200002022-05-05 3:28PM EDT1,320.001,029.60998.501,016.800.00-130.00%
GOOGL230120C013400002022-06-03 1:26PM EDT1,340.00985.25867.10884.600.00-110.00%
GOOGL230120C013600002022-06-06 10:11AM EDT1,360.001,056.10961.60980.100.00-370.00%
GOOGL230120C013800002022-06-03 1:26PM EDT1,380.00948.79830.70847.600.00-170.00%
GOOGL230120C014000002022-05-02 11:08AM EDT1,400.00949.06924.00939.300.00-20790.00%
GOOGL230120C014100002022-03-23 1:17PM EDT1,410.001,393.601,022.701,039.000.00-290.00%
GOOGL230120C014200002022-05-26 1:47PM EDT1,420.00793.00974.50990.300.00-150.00%
GOOGL230120C014300002022-03-23 1:19PM EDT1,430.001,376.681,004.601,021.000.00-660.00%
GOOGL230120C014400002021-11-09 1:15PM EDT1,440.001,545.421,536.501,555.000.00-1100.00%
GOOGL230120C014500002022-03-23 1:21PM EDT1,450.001,353.10984.501,002.300.00-18210.00%
GOOGL230120C014600002022-04-27 2:00PM EDT1,460.00898.49827.50844.000.00-390.00%
GOOGL230120C014700002022-04-27 2:00PM EDT1,470.00889.49818.50833.900.00-460.00%
GOOGL230120C014800002022-04-27 1:26PM EDT1,480.00879.68809.50827.300.00-140.00%
GOOGL230120C014900002022-02-11 10:30AM EDT1,490.001,317.501,151.601,163.800.00-190.00%
GOOGL230120C015000002022-06-21 3:36PM EDT1,500.00795.000.000.000.00-112650.00%
GOOGL230120C015050002022-03-23 1:43PM EDT1,505.001,298.59935.00952.900.00-8430.00%
GOOGL230120C015100002021-11-10 7:53AM EDT1,510.00419.051,470.001,488.500.00-2000.00%
GOOGL230120C015150002022-03-29 11:57AM EDT1,515.001,385.00850.90867.000.00-1410.00%
GOOGL230120C015200002022-02-03 3:42PM EDT1,520.001,417.071,154.501,173.500.00-320.00%
GOOGL230120C015250002022-01-20 1:03PM EDT1,525.001,250.351,127.201,139.800.00-110.00%
GOOGL230120C015300002021-11-10 7:53AM EDT1,530.00481.451,451.001,469.500.00--00.00%
GOOGL230120C015350002022-01-10 10:31AM EDT1,535.001,207.501,324.501,341.000.00-120.00%
GOOGL230120C015400002022-02-14 10:49AM EDT1,540.001,201.341,153.201,163.800.00-250.00%
GOOGL230120C015450002021-11-10 7:53AM EDT1,545.001,168.381,437.001,455.500.00-240.00%
GOOGL230120C015500002022-07-07 2:42PM EDT1,550.00874.530.000.000.00-111450.00%
GOOGL230120C015550002022-03-23 1:43PM EDT1,555.001,251.82892.40909.900.00-840.00%
GOOGL230120C015600002021-11-10 7:53AM EDT1,560.001,262.101,423.001,441.500.00-110.00%
GOOGL230120C015650002021-11-10 7:53AM EDT1,565.001,152.501,418.001,436.500.00-110.00%
GOOGL230120C015700002021-11-10 7:53AM EDT1,570.001,148.001,413.501,432.000.00-110.00%
GOOGL230120C015750002021-11-10 7:53AM EDT1,575.001,208.001,409.001,427.000.00-120.00%
GOOGL230120C015800002022-04-27 3:53PM EDT1,580.00771.00721.50738.700.00-1670.00%
GOOGL230120C015850002021-11-10 7:53AM EDT1,585.001,130.441,399.501,418.000.00-2120.00%
GOOGL230120C015900002022-07-15 11:55AM EDT1,590.00710.440.000.000.00-2250.00%
GOOGL230120C016000002022-06-16 2:05PM EDT1,600.00598.75690.90706.900.00-1530.00%
GOOGL230120C016100002022-07-15 11:55AM EDT1,610.00693.440.000.000.00-2550.00%
GOOGL230120C016200002022-02-17 4:45PM EDT1,620.001,109.001,145.501,160.900.00-270.00%
GOOGL230120C016300002022-03-29 3:44PM EDT1,630.001,275.00798.10816.000.00-1120.00%
GOOGL230120C016400002022-02-17 4:06PM EDT1,640.001,089.821,131.901,142.500.00-4100.00%
GOOGL230120C016500002022-07-07 2:42PM EDT1,650.00785.480.000.000.00-111150.00%
GOOGL230120C016600002022-06-30 11:13AM EDT1,660.00598.280.000.000.00-14150.00%
GOOGL230120C016700002022-05-24 3:56PM EDT1,670.00550.47646.60664.800.00-260.00%
GOOGL230120C016800002022-07-12 12:33PM EDT1,680.00702.200.000.000.00-29950.00%
GOOGL230120C016900002022-05-24 3:56PM EDT1,690.00534.79630.60648.100.00-650.00%
GOOGL230120C017000002022-07-06 3:23PM EDT1,700.00686.000.000.000.00-28050.00%
GOOGL230120C017200002022-05-24 3:56PM EDT1,720.00511.92606.50622.600.00-12130.00%
GOOGL230120C017400002022-05-25 9:49AM EDT1,740.00476.64622.10637.000.00-2180.00%
GOOGL230120C017500002022-06-28 9:41AM EDT1,750.00660.530.000.000.00-54650.00%
GOOGL230120C017600002022-05-09 10:24AM EDT1,760.00625.78659.80674.400.00-6590.00%
GOOGL230120C017800002022-06-24 10:00AM EDT1,780.00623.800.000.000.00-13850.00%
GOOGL230120C018000002022-07-15 9:48AM EDT1,800.00531.700.000.000.00-19550.00%
GOOGL230120C018200002022-06-28 9:45AM EDT1,820.00594.180.000.000.00-104050.00%
GOOGL230120C018400002022-05-27 3:44PM EDT1,840.00511.50606.00622.200.00-2350.00%
GOOGL230120C018500002022-06-28 9:45AM EDT1,850.00569.980.000.000.00-55550.00%
GOOGL230120C018600002022-05-23 3:57PM EDT1,860.00488.35484.60502.800.00-3150.00%
GOOGL230120C018800002022-06-30 9:51AM EDT1,880.00426.300.000.000.00-41350.00%
GOOGL230120C019000002022-07-07 3:26PM EDT1,900.00580.700.000.000.00-258750.00%
GOOGL230120C019200002022-06-30 9:51AM EDT1,920.00397.500.000.000.00-23550.00%
GOOGL230120C019400002022-06-30 9:52AM EDT1,940.00379.200.000.000.00-23250.00%
GOOGL230120C019500002022-06-30 9:51AM EDT1,950.00377.200.000.000.00-25350.00%
GOOGL230120C019600002022-06-30 9:50AM EDT1,960.00369.600.000.000.00-24950.00%
GOOGL230120C019800002022-07-13 9:51AM EDT1,980.00409.800.000.000.00-24350.00%
GOOGL230120C020000002022-07-14 10:09AM EDT2,000.00347.250.000.000.00-336650.00%
GOOGL230120C020500002022-07-15 3:22PM EDT2,050.00347.250.000.000.00-312150.00%
GOOGL230120C021000002022-07-13 11:36AM EDT2,100.00340.300.000.000.00-219350.00%
GOOGL230120C021500002022-07-15 2:58PM EDT2,150.00284.700.000.000.00-19950.00%
GOOGL230120C022000002022-07-15 3:45PM EDT2,200.00258.000.000.000.00-1431850.00%
GOOGL230120C022500002022-07-15 3:59PM EDT2,250.00234.000.000.000.00-1814850.00%
GOOGL230120C023000002022-07-15 12:32PM EDT2,300.00208.680.000.000.00-1839150.00%
GOOGL230120C023500002022-07-15 3:59PM EDT2,350.00188.000.000.000.00-519650.00%
GOOGL230120C024000002022-07-15 3:02PM EDT2,400.00161.600.000.000.00-849750.00%
GOOGL230120C024500002022-07-15 2:03PM EDT2,450.00143.500.000.000.00-1918550.00%
GOOGL230120C025000002022-07-15 3:59PM EDT2,500.00127.980.000.000.00-958850.00%
GOOGL230120C025500002022-07-15 12:10PM EDT2,550.00112.400.000.000.00-316550.00%
GOOGL230120C026000002022-07-15 2:47PM EDT2,600.0096.000.000.000.00-4476950.00%
GOOGL230120C026500002022-07-15 12:07PM EDT2,650.0085.900.000.000.00-316050.00%
GOOGL230120C027000002022-07-15 1:27PM EDT2,700.0074.800.000.000.00-62,76250.00%
GOOGL230120C027500002022-07-15 3:05PM EDT2,750.0061.680.000.000.00-827550.00%
GOOGL230120C028000002022-07-15 3:05PM EDT2,800.0053.210.000.000.00-132,74650.00%
GOOGL230120C028500002022-07-15 3:32PM EDT2,850.0047.200.000.000.00-3337050.00%
GOOGL230120C029000002022-07-15 1:19PM EDT2,900.0040.800.000.000.00-564050.00%
GOOGL230120C029500002022-07-15 12:13PM EDT2,950.0035.800.000.000.00-1928450.00%
GOOGL230120C030000002022-07-15 1:19PM EDT3,000.0030.600.000.000.00-1278350.00%
GOOGL230120C030500002022-07-15 3:26PM EDT3,050.0026.000.000.000.00-4415550.00%
GOOGL230120C031000002022-07-15 12:38PM EDT3,100.0023.300.000.000.00-5719750.00%
GOOGL230120C031500002022-07-15 10:36AM EDT3,150.0020.820.000.000.00-115150.00%
GOOGL230120C032000002022-07-15 12:54PM EDT3,200.0017.200.000.000.00-340250.00%
GOOGL230120C032500002022-07-13 1:47PM EDT3,250.0018.600.000.000.00-112150.00%
GOOGL230120C033000002022-07-13 3:25PM EDT3,300.0016.400.000.000.00-336450.00%
GOOGL230120C033500002022-07-14 12:47PM EDT3,350.0012.000.000.000.00-28750.00%
GOOGL230120C034000002022-07-15 3:41PM EDT3,400.0010.800.000.000.00-1929150.00%
GOOGL230120C034500002022-07-15 3:47PM EDT3,450.009.400.000.000.00-118850.00%
GOOGL230120C035000002022-07-15 1:09PM EDT3,500.009.400.000.000.00-389250.00%
GOOGL230120C035500002022-07-08 10:20AM EDT3,550.0015.200.000.000.00-123550.00%
GOOGL230120C036000002022-07-12 3:44PM EDT3,600.009.200.000.000.00-533950.00%
GOOGL230120C037000002022-07-14 11:53AM EDT3,700.005.900.000.000.00-422350.00%
GOOGL230120C038000002022-07-13 1:04PM EDT3,800.005.980.000.000.00-29950.00%
GOOGL230120C039000002022-07-14 12:57PM EDT3,900.004.000.000.000.00-1841550.00%
GOOGL230120C040000002022-07-14 9:33AM EDT4,000.003.750.000.000.00-178750.00%
GOOGL230120C041000002022-07-13 12:11PM EDT4,100.003.700.000.000.00-114550.00%
GOOGL230120C042000002022-07-15 3:30PM EDT4,200.002.700.000.000.00-463150.00%
GOOGL230120C043000002022-07-15 11:06AM EDT4,300.002.370.000.000.00-231450.00%
GOOGL230120C044000002022-07-13 11:23AM EDT4,400.002.920.000.000.00-124250.00%
GOOGL230120C045000002022-07-15 9:37AM EDT4,500.002.800.000.000.00-41,90950.00%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230120P000360002022-09-27 2:42PM EDT36.000.030.020.040.00-118,26069.14%
GOOGL230120P000370002022-09-27 2:42PM EDT37.000.050.020.050.00-14,63068.36%
GOOGL230120P000380002022-09-28 3:34PM EDT38.000.040.030.070.00-14,69669.53%
GOOGL230120P000390002022-09-27 11:54AM EDT39.000.050.030.060.00-101,94766.80%
GOOGL230120P000400002022-09-26 11:37AM EDT40.000.060.040.070.00-1601,30666.80%
GOOGL230120P000410002022-07-22 11:22AM EDT41.000.070.000.060.00-53,62660.94%
GOOGL230120P000420002022-09-28 10:27AM EDT42.000.080.060.080.00-978,35765.23%
GOOGL230120P000430002022-09-28 11:32AM EDT43.000.090.070.090.00-264,41764.65%
GOOGL230120P000440002022-09-27 11:54AM EDT44.000.100.080.100.00-133,69364.06%
GOOGL230120P000450002022-08-12 3:35PM EDT45.000.050.000.080.00-1005,60056.64%
GOOGL230120P000460002022-08-15 12:00AM EDT46.000.190.000.300.00---65.23%
GOOGL230120P000470002022-09-28 12:43PM EDT47.000.140.110.13+0.02+16.67%869961.62%
GOOGL230120P000480002022-09-28 10:16AM EDT48.000.160.120.14-0.14-46.67%694-60.74%
GOOGL230120P000490002022-09-27 1:31PM EDT49.000.190.130.160.00-224,45760.16%
GOOGL230120P000500002022-09-26 12:38PM EDT50.000.180.150.170.00-2604,83159.47%
GOOGL230120P000510002022-09-23 1:38PM EDT51.000.190.170.190.00-91,41558.98%
GOOGL230120P000520002022-08-19 3:14PM EDT52.000.110.160.190.00-10038457.13%
GOOGL230120P000530002022-09-27 10:13AM EDT53.000.210.210.230.00-53,40857.72%
GOOGL230120P000540002022-09-26 12:46PM EDT54.000.260.230.250.00-203,84757.03%
GOOGL230120P000550002022-09-27 10:20AM EDT55.000.270.250.270.00-16,08456.25%
GOOGL230120P000560002022-09-22 11:44AM EDT56.000.270.280.290.00-201,90755.66%
GOOGL230120P000570002022-09-26 12:46PM EDT57.000.350.300.330.00-102,23355.08%
GOOGL230120P000580002022-09-21 10:36AM EDT58.000.290.330.350.00-591,84454.35%
GOOGL230120P000590002022-09-26 12:46PM EDT59.000.410.360.390.00-18879053.86%
GOOGL230120P000600002022-09-28 11:08AM EDT60.000.470.390.42-0.04-7.84%35,45953.13%
GOOGL230120P000610002022-09-28 10:28AM EDT61.000.530.430.46-0.03-5.36%63,16652.64%
GOOGL230120P000620002022-09-28 10:52AM EDT62.000.530.470.50-0.08-13.11%112,71852.05%
GOOGL230120P000630002022-09-27 9:39AM EDT63.000.490.510.540.00-10050651.42%
GOOGL230120P000640002022-09-28 3:25PM EDT64.000.570.550.59-0.13-18.57%182,73250.83%
GOOGL230120P000650002022-09-28 2:40PM EDT65.000.640.600.63-0.14-17.95%244,30850.17%
GOOGL230120P000660002022-09-28 10:26AM EDT66.000.800.650.68-0.06-6.98%41,82949.81%
GOOGL230120P000670002022-09-28 1:20PM EDT67.000.760.710.74-0.04-5.00%181,48549.32%
GOOGL230120P000680002022-09-28 11:25AM EDT68.000.860.770.80-0.15-14.85%132,26848.73%
GOOGL230120P000690002022-09-28 11:21AM EDT69.000.930.840.87-0.17-15.45%1290548.22%
GOOGL230120P000700002022-09-28 3:08PM EDT70.000.910.900.94-0.24-20.87%947,55847.66%
GOOGL230120P000705002022-09-28 11:20AM EDT70.501.050.940.98-0.15-12.50%1756447.44%
GOOGL230120P000710002022-09-28 11:21AM EDT71.001.090.981.01-0.15-12.10%201,44947.05%
GOOGL230120P000715002022-09-28 11:23AM EDT71.501.141.021.05-0.15-11.63%1029446.78%
GOOGL230120P000720002022-09-28 11:17AM EDT72.001.191.061.10-0.15-11.19%3747846.63%
GOOGL230120P000725002022-09-28 11:15AM EDT72.501.251.101.14+0.07+5.93%401,56346.31%
GOOGL230120P000730002022-09-22 3:09PM EDT73.001.291.151.19+0.23+21.70%7351946.12%
GOOGL230120P000735002022-09-28 11:19AM EDT73.501.341.191.24-0.02-1.47%2087745.90%
GOOGL230120P000740002022-09-28 9:55AM EDT74.001.341.241.28-0.29-17.79%61,88445.56%
GOOGL230120P000745002022-09-28 11:15AM EDT74.501.451.291.33+0.11+8.21%526445.31%
GOOGL230120P000750002022-09-27 2:50PM EDT75.001.671.341.380.00-166,65645.04%
GOOGL230120P000752502022-09-28 9:50AM EDT75.251.701.371.41+0.23+15.65%116544.95%
GOOGL230120P000755002022-09-28 10:50AM EDT75.501.611.391.43-0.15-8.52%525444.75%
GOOGL230120P000757502022-09-28 11:30AM EDT75.751.591.421.46-0.26-14.05%125444.65%
GOOGL230120P000760002022-09-28 9:36AM EDT76.001.811.451.490.00-768644.56%
GOOGL230120P000762502022-09-28 3:19PM EDT76.251.491.481.52-0.45-23.20%2314544.45%
GOOGL230120P000765002022-09-27 11:33AM EDT76.501.711.511.550.00-282744.34%
GOOGL230120P000767502022-09-28 1:02PM EDT76.751.661.541.57-0.35-17.41%2921944.12%
GOOGL230120P000770002022-09-28 10:46AM EDT77.001.791.571.60-0.26-12.68%3289043.99%
GOOGL230120P000772502022-09-28 1:24PM EDT77.251.671.601.64-0.42-20.10%3214243.97%
GOOGL230120P000775002022-09-28 3:38PM EDT77.501.621.631.67-0.43-20.98%1144943.84%
GOOGL230120P000777502022-09-28 11:53AM EDT77.751.781.661.70-0.31-14.83%327643.70%
GOOGL230120P000780002022-09-28 2:20PM EDT78.001.781.691.73-0.40-18.35%1048643.57%
GOOGL230120P000782502022-09-28 11:39AM EDT78.251.911.721.76-0.34-15.11%102,08643.43%
GOOGL230120P000785002022-09-28 1:51PM EDT78.501.881.751.80-0.33-14.93%3480643.36%
GOOGL230120P000787502022-09-28 2:20PM EDT78.751.881.791.83-0.44-18.97%1191943.21%
GOOGL230120P000790002022-09-28 2:50PM EDT79.001.881.821.86-0.48-20.34%2547543.07%
GOOGL230120P000792502022-09-28 11:02AM EDT79.252.131.861.90-0.18-7.79%5432842.98%
GOOGL230120P000795002022-09-28 2:25PM EDT79.502.001.891.94-0.45-18.37%152,94142.91%
GOOGL230120P000800002022-09-28 3:57PM EDT80.001.971.972.01-0.50-20.24%795,27242.65%
GOOGL230120P000805002022-09-28 3:57PM EDT80.502.042.042.09-0.52-20.31%8589642.46%
GOOGL230120P000810002022-09-28 1:53PM EDT81.002.262.122.16-0.39-14.72%801,55842.16%
GOOGL230120P000815002022-09-28 1:35PM EDT81.502.312.202.25-0.45-16.30%801,02242.00%
GOOGL230120P000820002022-09-28 2:15PM EDT82.002.392.282.33-0.46-16.14%591,63941.76%
GOOGL230120P000825002022-09-28 10:48AM EDT82.502.692.372.42-0.29-9.73%642,66641.57%
GOOGL230120P000830002022-09-28 3:09PM EDT83.002.452.462.50-0.60-19.67%443,06841.28%
GOOGL230120P000835002022-09-28 2:07PM EDT83.502.662.552.60-0.54-16.87%5156141.11%
GOOGL230120P000840002022-09-28 3:52PM EDT84.002.612.642.69-0.74-22.09%6953440.87%
GOOGL230120P000845002022-09-28 2:26PM EDT84.502.882.742.79-0.52-15.29%3574440.67%
GOOGL230120P000850002022-09-28 3:57PM EDT85.002.842.842.89-0.76-21.11%1753,85540.45%
GOOGL230120P000860002022-09-28 3:36PM EDT86.003.003.053.10-0.80-21.05%1133,08840.02%
GOOGL230120P000870002022-09-28 3:59PM EDT87.003.303.253.35-0.80-19.51%431,01639.75%
GOOGL230120P000875002022-09-28 3:38PM EDT87.503.353.353.45-0.95-22.09%1041,24939.44%
GOOGL230120P000880002022-09-28 3:59PM EDT88.003.553.503.60-0.80-18.39%11788439.39%
GOOGL230120P000890002022-09-28 3:59PM EDT89.003.803.753.85-0.80-17.39%851,31538.97%
GOOGL230120P000900002022-09-28 3:51PM EDT90.003.954.004.10-1.00-20.20%1846,70038.46%
GOOGL230120P000910002022-09-28 10:36AM EDT91.004.854.304.40-0.45-8.49%273,13838.15%
GOOGL230120P000920002022-09-28 2:20PM EDT92.004.804.604.70-0.80-14.29%533,06437.75%
GOOGL230120P000925002022-09-28 3:36PM EDT92.504.704.754.85-1.15-19.66%3225,06437.53%
GOOGL230120P000930002022-09-28 2:55PM EDT93.005.054.905.00-1.00-16.53%2462537.28%
GOOGL230120P000940002022-09-28 12:08PM EDT94.005.505.255.35-0.85-13.39%662,04936.97%
GOOGL230120P000950002022-09-28 3:58PM EDT95.005.655.605.70-1.15-16.91%61819,67636.59%
GOOGL230120P000960002022-09-28 3:10PM EDT96.005.955.956.10-1.30-17.93%231,40736.34%
GOOGL230120P000970002022-09-28 3:11PM EDT97.006.306.356.50-1.35-17.65%503,01036.02%
GOOGL230120P000975002022-09-28 3:12PM EDT97.506.506.556.70-1.35-17.20%645,48135.83%
GOOGL230120P000980002022-09-28 3:09PM EDT98.006.736.756.90-1.47-17.93%1068,84435.61%
GOOGL230120P000990002022-09-28 3:34PM EDT99.007.057.207.30-1.50-17.54%1125,37235.12%
GOOGL230120P001000002022-09-28 3:53PM EDT100.007.707.657.75-1.40-15.38%40623,29634.78%
GOOGL230120P001025002022-09-28 2:30PM EDT102.509.108.859.00-1.30-12.50%1166,44434.07%
GOOGL230120P001050002022-09-28 3:53PM EDT105.0010.0010.2010.30-1.95-16.32%4014,30333.03%
GOOGL230120P001075002022-09-28 3:55PM EDT107.5011.6211.6511.80-2.23-16.10%4398,53032.31%
GOOGL230120P001100002022-09-28 3:58PM EDT110.0013.2513.1013.65-2.35-15.06%6610,83132.70%
GOOGL230120P001125002022-09-28 3:02PM EDT112.5015.1014.9515.20-2.25-12.97%469,43331.02%
GOOGL230120P001150002022-09-28 3:55PM EDT115.0016.8216.6017.05-2.18-11.47%12115,88630.23%
GOOGL230120P001175002022-09-28 12:50PM EDT117.5019.6518.6019.20-1.60-7.53%216,17630.64%
GOOGL230120P001200002022-09-28 3:50PM EDT120.0020.5320.6021.25-2.77-11.89%10813,35629.92%
GOOGL230120P001225002022-09-27 3:22PM EDT122.5025.6822.9023.700.00-257,28331.71%
GOOGL230120P001250002022-09-28 3:59PM EDT125.0025.5525.2525.85-2.45-8.75%10310,17330.82%
GOOGL230120P001275002022-09-28 2:10PM EDT127.5027.6827.4528.05-2.69-8.86%1028,10629.61%
GOOGL230120P001300002022-09-27 12:12PM EDT130.0032.5529.7030.450.00-16011,14130.13%
GOOGL230120P001325002022-09-26 9:36AM EDT132.5034.1631.8033.000.00-604,91132.42%
GOOGL230120P001350002022-09-28 2:40PM EDT135.0035.2534.5535.55-0.45-1.26%513,15234.67%
GOOGL230120P001375002022-09-28 3:37PM EDT137.5037.3537.0037.75+0.54+1.47%75093631.64%
GOOGL230120P001400002022-09-28 3:54PM EDT140.0039.5039.4540.75-1.60-3.89%2,7451,53740.26%
GOOGL230120P001425002022-09-28 3:50PM EDT142.5042.1041.8042.90-0.65-1.52%98028037.09%
GOOGL230120P001450002022-09-28 1:40PM EDT145.0045.3044.4045.30-0.13-0.29%756036.77%
GOOGL230120P001475002022-09-28 3:36PM EDT147.5046.9546.8047.85-0.90-1.88%90020039.01%
GOOGL230120P001500002022-09-28 3:36PM EDT150.0049.5049.1550.75+0.24+0.49%45014046.22%
GOOGL230120P001525002022-09-28 1:40PM EDT152.5052.9551.3553.20+3.45+6.97%252046.97%
GOOGL230120P001550002022-09-28 1:40PM EDT155.0055.4553.9555.40+2.80+5.32%253043.77%
GOOGL230120P001575002022-09-28 3:36PM EDT157.5056.8556.5557.90-0.20-0.35%30010045.02%
GOOGL230120P001600002022-09-28 3:36PM EDT160.0059.5059.1060.45-0.05-0.08%1,10040047.12%
GOOGL230120P001625002022-08-03 10:09AM EDT162.5044.5651.9054.150.00-800.00%
GOOGL230120P001650002022-08-10 2:57PM EDT165.0045.5054.4555.350.00-200.00%
GOOGL230120P001675002022-07-15 9:47AM EDT167.5056.1645.2046.700.00--00.00%
GOOGL230120P001700002022-08-11 9:44AM EDT170.0048.7058.6560.150.00-200.00%
GOOGL230120P001725002022-07-26 11:42AM EDT172.5067.1057.1558.050.00-2000.00%
GOOGL230120P001750002022-09-28 3:36PM EDT175.0074.5074.0575.40-3.40-4.36%45010053.00%
GOOGL230120P001775002022-08-15 12:00AM EDT177.5060.2963.8073.000.00---0.00%
GOOGL230120P001800002022-09-28 3:36PM EDT180.0079.5079.1580.40-1.00-1.24%3258055.08%
GOOGL230120P001850002022-08-15 12:00AM EDT185.0055.5971.3080.900.00---0.00%
GOOGL230120P001900002022-09-28 1:40PM EDT190.0090.4588.8590.30+1.86+2.10%504056.74%
GOOGL230120P001950002022-08-15 12:00AM EDT195.0074.5481.3090.900.00---0.00%
GOOGL230120P002000002022-08-15 12:00AM EDT200.0085.4286.3095.900.00---0.00%
GOOGL230120P002050002022-09-28 3:36PM EDT205.00104.45103.85105.35-3.00-2.79%3258063.33%
GOOGL230120P002100002022-08-25 3:35PM EDT210.0093.85110.30112.400.00-11081.10%
GOOGL230120P002150002022-08-25 3:35PM EDT215.0098.90115.20117.400.00-7082.37%
GOOGL230120P002200002022-08-15 12:00AM EDT220.00105.23106.30116.300.00---0.00%
GOOGL230120P002250002022-08-26 10:30AM EDT225.00112.00125.50127.400.00-4087.74%
GOOGL230120P007200002022-07-14 3:55PM EDT720.000.900.000.000.00-49070.00%
GOOGL230120P007400002022-07-12 2:32PM EDT740.000.600.000.000.00-192310.00%
GOOGL230120P007600002022-06-13 1:56PM EDT760.002.400.451.600.00-12340.00%
GOOGL230120P007800002022-05-26 3:11PM EDT780.001.400.001.700.00-1970.00%
GOOGL230120P008000002022-06-30 9:39AM EDT800.001.500.000.000.00-4530.00%
GOOGL230120P008200002022-07-15 10:00AM EDT820.000.950.000.000.00-21810.00%
GOOGL230120P008400002022-05-13 12:07PM EDT840.002.400.653.100.00-14120.00%
GOOGL230120P008600002022-03-14 9:30AM EDT860.002.000.000.000.00-11830.00%
GOOGL230120P008800002022-05-12 2:35PM EDT880.005.001.303.700.00-201770.00%
GOOGL230120P009000002022-06-22 9:58AM EDT900.002.560.000.000.00-22750.00%
GOOGL230120P009200002022-05-27 12:51PM EDT920.003.711.053.200.00-4720.00%
GOOGL230120P009400002022-05-24 9:32AM EDT940.005.512.354.200.00-42300.00%
GOOGL230120P009600002022-05-24 9:32AM EDT960.006.032.654.500.00-3870.00%
GOOGL230120P009800002022-06-02 2:52PM EDT980.002.753.905.600.00-12220.00%
GOOGL230120P010000002022-06-30 10:18AM EDT1,000.005.900.000.000.00-12490.00%
GOOGL230120P010200002022-07-13 11:21AM EDT1,020.004.100.000.000.00-1660.00%
GOOGL230120P010400002022-07-11 10:21AM EDT1,040.004.100.000.000.00-1200.00%
GOOGL230120P010600002022-07-11 10:12AM EDT1,060.004.500.000.000.00-11700.00%
GOOGL230120P010800002022-05-23 3:08PM EDT1,080.006.705.707.500.00-11860.00%
GOOGL230120P011000002022-07-15 10:09AM EDT1,100.005.600.000.000.00-53830.00%
GOOGL230120P011200002022-05-25 3:47PM EDT1,120.0012.504.606.800.00-1900.00%
GOOGL230120P011400002022-06-27 1:30PM EDT1,140.006.100.000.000.00-10950.00%
GOOGL230120P011600002022-07-01 1:21PM EDT1,160.0010.970.000.000.00-1930.00%
GOOGL230120P011800002022-06-30 10:02AM EDT1,180.0012.200.000.000.00-1290.00%
GOOGL230120P012000002022-07-14 11:09AM EDT1,200.0010.200.000.000.00-32620.00%
GOOGL230120P012200002022-05-26 1:35PM EDT1,220.0016.007.309.500.00-31560.00%
GOOGL230120P012400002022-07-01 12:13PM EDT1,240.0014.900.000.000.00-11390.00%
GOOGL230120P012600002022-07-01 12:39PM EDT1,260.0015.800.000.000.00-1200.00%
GOOGL230120P012800002022-06-30 10:38AM EDT1,280.0017.600.000.000.00-21400.00%
GOOGL230120P013000002022-07-15 9:44AM EDT1,300.0013.000.000.000.00-12090.00%
GOOGL230120P013200002022-05-26 11:45AM EDT1,320.0022.9010.9013.100.00-4910.00%
GOOGL230120P013400002022-05-26 11:44AM EDT1,340.0024.7011.8014.000.00-4720.00%
GOOGL230120P013600002022-07-01 2:49PM EDT1,360.0022.000.000.000.00-11120.00%
GOOGL230120P013800002022-06-21 3:54PM EDT1,380.0019.600.000.000.00-2470.00%
GOOGL230120P014000002022-07-14 3:38PM EDT1,400.0020.500.000.000.00-23760.00%
GOOGL230120P014100002022-05-26 11:44AM EDT1,410.0030.5015.2017.600.00-2280.00%
GOOGL230120P014200002022-06-30 11:41AM EDT1,420.0026.300.000.000.00-1670.00%
GOOGL230120P014300002022-07-14 12:57PM EDT1,430.0024.400.000.000.00-4130.00%
GOOGL230120P014400002022-06-30 11:41AM EDT1,440.0028.100.000.000.00-150.00%
GOOGL230120P014500002022-07-15 12:30PM EDT1,450.0022.400.000.000.00-27750.00%
GOOGL230120P014600002022-07-14 9:43AM EDT1,460.0028.940.000.000.00-2150.00%
GOOGL230120P014700002022-05-26 12:32PM EDT1,470.0037.1018.8021.500.00-1390.00%
GOOGL230120P014800002022-05-26 12:32PM EDT1,480.0038.3019.4022.200.00-1840.00%
GOOGL230120P014900002022-07-14 12:57PM EDT1,490.0029.900.000.000.00-4110.00%
GOOGL230120P015000002022-07-15 3:43PM EDT1,500.0026.500.000.000.00-12470.00%
GOOGL230120P015050002022-05-26 2:25PM EDT1,505.0039.8021.1024.000.00-13180.00%
GOOGL230120P015100002022-07-14 9:50AM EDT1,510.0033.450.000.000.00-4120.00%
GOOGL230120P015150002022-05-26 12:19PM EDT1,515.0042.0021.9024.800.00-350.00%
GOOGL230120P015200002022-06-28 1:33PM EDT1,520.0031.000.000.000.00-1330.00%
GOOGL230120P015250002022-06-27 10:51AM EDT1,525.0024.900.000.000.00-770.00%
GOOGL230120P015300002022-07-14 11:09AM EDT1,530.0034.600.000.000.00-2180.00%
GOOGL230120P015350002022-05-26 11:43AM EDT1,535.0046.6923.4026.400.00-1100.00%
GOOGL230120P015400002022-07-14 9:50AM EDT1,540.0036.850.000.000.00-2400.00%
GOOGL230120P015450002022-05-26 12:27PM EDT1,545.0047.2024.2027.200.00-160.00%
GOOGL230120P015500002022-05-26 11:41AM EDT1,550.0049.1024.6027.500.00-1200.00%
GOOGL230120P015550002022-05-26 11:43AM EDT1,555.0049.6025.0028.100.00-190.00%
GOOGL230120P015600002022-07-14 11:09AM EDT1,560.0038.130.000.000.00-2170.00%
GOOGL230120P015650002022-05-26 11:43AM EDT1,565.0051.0925.8029.000.00-11040.00%
GOOGL230120P015700002022-05-26 2:13PM EDT1,570.0048.7026.2029.400.00-3370.00%
GOOGL230120P015750002022-05-26 11:44AM EDT1,575.0052.7026.7029.900.00-5110.00%
GOOGL230120P015800002022-07-14 10:33AM EDT1,580.0041.600.000.000.00-2100.00%
GOOGL230120P015850002022-05-26 11:43AM EDT1,585.0054.2027.5030.800.00-190.00%
GOOGL230120P015900002022-07-14 9:33AM EDT1,590.0042.000.000.000.00-11440.00%
GOOGL230120P016000002022-07-14 10:31AM EDT1,600.0045.100.000.000.00-22420.00%
GOOGL230120P016100002022-05-26 11:44AM EDT1,610.0058.4029.8033.200.00-1420.00%
GOOGL230120P016200002022-07-07 1:55PM EDT1,620.0034.000.000.000.00-1650.00%
GOOGL230120P016300002022-06-14 11:15AM EDT1,630.0065.6644.0046.100.00-1470.00%
GOOGL230120P016400002022-06-03 2:57PM EDT1,640.0044.7048.9057.400.00-1800.00%
GOOGL230120P016500002022-07-01 12:15PM EDT1,650.0059.000.000.000.00-21360.00%
GOOGL230120P016600002022-07-14 10:31AM EDT1,660.0054.250.000.000.00-21460.00%
GOOGL230120P016700002022-07-01 3:50PM EDT1,670.0057.810.000.000.00-3260.00%
GOOGL230120P016800002022-07-01 2:38PM EDT1,680.0061.800.000.000.00-5180.00%
GOOGL230120P016900002022-07-12 12:19PM EDT1,690.0043.500.000.000.00-2170.00%
GOOGL230120P017000002022-07-15 11:07AM EDT1,700.0048.790.000.000.00-11780.00%
GOOGL230120P017200002022-07-15 3:48PM EDT1,720.0053.700.000.000.00-11390.00%
GOOGL230120P017400002022-07-14 11:02AM EDT1,740.0067.210.000.000.00-2200.00%
GOOGL230120P017500002022-07-15 3:22PM EDT1,750.0059.030.000.000.00-2550.00%
GOOGL230120P017600002022-06-13 3:14PM EDT1,760.0096.5261.8063.600.00-1260.00%
GOOGL230120P017800002022-07-14 9:50AM EDT1,780.0076.340.000.000.00-2750.00%
GOOGL230120P018000002022-07-15 3:41PM EDT1,800.0068.800.000.000.00-43030.00%
GOOGL230120P018200002022-07-01 9:59AM EDT1,820.0089.600.000.000.00-5340.00%
GOOGL230120P018400002022-07-14 10:33AM EDT1,840.0089.900.000.000.00-12810.00%
GOOGL230120P018500002022-07-15 3:22PM EDT1,850.0079.020.000.000.00-22140.00%
GOOGL230120P018600002022-07-13 2:05PM EDT1,860.0086.400.000.000.00-3180.00%
GOOGL230120P018800002022-07-11 12:40PM EDT1,880.0073.900.000.000.00-2270.00%
GOOGL230120P019000002022-07-15 3:51PM EDT1,900.0091.600.000.000.00-237000.00%
GOOGL230120P019200002022-07-11 2:54PM EDT1,920.0083.800.000.000.00-10670.00%
GOOGL230120P019400002022-07-07 3:43PM EDT1,940.0080.300.000.000.00-321130.00%
GOOGL230120P019500002022-07-15 3:59PM EDT1,950.00102.600.000.000.00-2940.00%
GOOGL230120P019600002022-07-13 11:45AM EDT1,960.00108.400.000.000.00-23500.00%
GOOGL230120P019800002022-07-12 9:44AM EDT1,980.0095.900.000.000.00-31440.00%
GOOGL230120P020000002022-07-15 3:59PM EDT2,000.00117.200.000.000.00-49600.00%
GOOGL230120P020500002022-07-15 2:47PM EDT2,050.00133.600.000.000.00-411820.00%
GOOGL230120P021000002022-07-15 1:13PM EDT2,100.00152.560.000.000.00-414970.00%
GOOGL230120P021500002022-07-15 1:13PM EDT2,150.00172.340.000.000.00-12450.00%
GOOGL230120P022000002022-07-15 12:45PM EDT2,200.00194.800.000.000.00-13920.00%
GOOGL230120P022500002022-07-13 2:05PM EDT2,250.00223.900.000.000.00-34310.00%
GOOGL230120P023000002022-07-15 11:35AM EDT2,300.00235.750.000.000.00-16920.00%
GOOGL230120P023500002022-07-15 11:35AM EDT2,350.00262.300.000.000.00-12700.00%
GOOGL230120P024000002022-07-14 3:06PM EDT2,400.00313.400.000.000.00-185530.00%
GOOGL230120P024500002022-07-15 12:24PM EDT2,450.00327.770.000.000.00-213640.00%
GOOGL230120P025000002022-07-15 12:24PM EDT2,500.00360.370.000.000.00-25420.00%
GOOGL230120P025500002022-07-13 9:30AM EDT2,550.00399.380.000.000.00-14100.00%
GOOGL230120P026000002022-07-14 11:46AM EDT2,600.00452.100.000.000.00-25430.00%
GOOGL230120P026500002022-07-11 10:14AM EDT2,650.00408.510.000.000.00-32680.00%
GOOGL230120P027000002022-07-15 11:05AM EDT2,700.00503.040.000.000.00-23800.00%
GOOGL230120P027500002022-07-15 9:30AM EDT2,750.00545.570.000.000.00-103570.00%
GOOGL230120P028000002022-07-15 9:30AM EDT2,800.00588.430.000.000.00-102480.00%
GOOGL230120P028500002022-07-08 11:34AM EDT2,850.00514.030.000.000.00-101930.00%
GOOGL230120P029000002022-07-14 12:17PM EDT2,900.00711.350.000.000.00-24130.00%
GOOGL230120P029500002022-07-14 11:46AM EDT2,950.00750.960.000.000.00-21040.00%
GOOGL230120P030000002022-07-15 1:17PM EDT3,000.00780.800.000.000.00-53140.00%
GOOGL230120P030500002022-07-15 9:36AM EDT3,050.00800.340.000.000.00-2770.00%
GOOGL230120P031000002022-07-15 3:01PM EDT3,100.00875.500.000.000.00-171730.00%
GOOGL230120P031500002022-07-15 9:48AM EDT3,150.00921.700.000.000.00-8310.00%
GOOGL230120P032000002022-07-15 2:48PM EDT3,200.00971.000.000.000.00-1690.00%
GOOGL230120P032500002022-07-15 9:49AM EDT3,250.001,019.000.000.000.00-2490.00%
GOOGL230120P033000002022-07-15 9:36AM EDT3,300.001,043.320.000.000.00-2200.00%
GOOGL230120P033500002022-07-15 9:47AM EDT3,350.001,123.220.000.000.00-6350.00%
GOOGL230120P034000002022-07-15 9:51AM EDT3,400.001,177.000.000.000.00-18190.00%
GOOGL230120P034500002022-07-14 11:46AM EDT3,450.001,238.790.000.000.00-48240.00%
GOOGL230120P035000002022-07-14 11:43AM EDT3,500.001,287.030.000.000.00-50300.00%
GOOGL230120P035500002022-06-02 2:41PM EDT3,550.001,205.821,367.401,385.500.00-200.00%
GOOGL230120P036000002022-05-17 1:58PM EDT3,600.001,280.801,471.001,488.300.00-1040.00%
GOOGL230120P037000002022-04-11 11:14AM EDT3,700.001,111.801,410.001,422.100.00-1140.00%
GOOGL230120P038000002022-07-15 10:00AM EDT3,800.001,559.900.000.000.00-1420.00%
GOOGL230120P039000002022-04-26 2:52PM EDT3,900.001,490.811,734.601,754.000.00-1300.00%
GOOGL230120P040000002022-05-16 10:34AM EDT4,000.001,708.351,794.901,813.000.00-200.00%
GOOGL230120P041000002022-07-13 2:54PM EDT4,100.001,858.500.000.000.00-590.00%
GOOGL230120P042000002022-06-01 10:00AM EDT4,200.001,872.902,047.102,064.200.00-300.00%
GOOGL230120P043000002022-05-02 10:00AM EDT4,300.002,009.662,004.102,020.700.00-100.00%
GOOGL230120P044000002022-05-31 3:16PM EDT4,400.002,104.622,217.702,233.900.00-100.00%
GOOGL230120P045000002022-07-14 10:01AM EDT4,500.002,321.840.000.000.00-100.00%