U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
99.37-8.27 (-7.68%)
Al cierre: 04:00PM EST
99.55 +0.18 (+0.18%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230317C000450002023-02-06 9:34AM EST45.0058.8053.3556.150.00-191136.13%
GOOGL230317C000500002023-02-07 2:49PM EST50.0051.1348.3551.10-6.02-10.53%2126118.46%
GOOGL230317C000520002023-02-02 10:33AM EST52.0055.7546.3549.050.00-338110.94%
GOOGL230317C000530002022-12-23 11:23AM EST53.0036.4544.9546.200.00-7170.00%
GOOGL230317C000540002023-02-03 2:11PM EST54.0051.2444.2047.350.00-326109.28%
GOOGL230317C000550002023-01-20 12:19PM EST55.0042.5043.2546.300.00-227106.35%
GOOGL230317C000560002022-12-22 10:12AM EST56.0032.0541.9542.950.00--140.00%
GOOGL230317C000570002023-02-03 2:07PM EST57.0048.4641.2544.350.00-511101.95%
GOOGL230317C000580002022-12-23 9:50AM EST58.0030.7040.1040.850.00-1370.00%
GOOGL230317C000590002022-12-22 11:46AM EST59.0029.1038.9540.250.00-18180.00%
GOOGL230317C000600002023-02-02 12:14PM EST60.0047.0038.2541.350.00-11793.85%
GOOGL230317C000610002022-12-28 3:20PM EST61.0026.2037.4539.600.00-215876.17%
GOOGL230317C000620002023-01-09 9:59AM EST62.0027.8536.5039.900.00-1102102.15%
GOOGL230317C000630002023-01-17 11:29AM EST63.0028.3534.8538.200.00-410071.68%
GOOGL230317C000640002023-01-18 3:43PM EST64.0027.6433.8037.400.00-198474.22%
GOOGL230317C000650002023-01-17 9:30AM EST65.0027.7432.8036.350.00-329270.61%
GOOGL230317C000660002022-12-23 12:36PM EST66.0024.6532.2533.000.00-132030.00%
GOOGL230317C000670002023-01-26 3:44PM EST67.0030.9630.8534.100.00-524459.38%
GOOGL230317C000680002022-12-23 12:09PM EST68.0022.5530.0031.500.00-643659.38%
GOOGL230317C000690002023-01-06 10:23AM EST69.0018.3034.2038.200.00-6110160.91%
GOOGL230317C000700002023-02-03 2:27PM EST70.0035.0028.9031.450.00-141479.69%
GOOGL230317C000710002023-02-08 3:02PM EST71.0028.9527.5030.40+11.90+69.79%613971.24%
GOOGL230317C000720002022-12-30 3:10PM EST72.0017.4426.5028.850.00-105360.01%
GOOGL230317C000730002023-02-07 10:53AM EST73.0031.8025.6528.350.00-63767.77%
GOOGL230317C000740002023-02-08 1:26PM EST74.0025.8525.4026.65-5.07-16.40%2017066.02%
GOOGL230317C000750002023-02-07 12:57PM EST75.0031.1324.3026.500.00-293471.70%
GOOGL230317C000760002023-01-03 11:11AM EST76.0015.4531.1032.100.00-293159.64%
GOOGL230317C000770002023-01-18 2:28PM EST77.0016.0021.8024.300.00-210059.47%
GOOGL230317C000775002023-01-06 12:07PM EST77.5011.6525.9530.300.00-627132.23%
GOOGL230317C000780002023-01-20 3:08PM EST78.0021.0021.5023.300.00-16964.04%
GOOGL230317C000790002023-01-26 1:59PM EST79.0019.1020.4022.650.00-212063.67%
GOOGL230317C000800002023-02-08 3:29PM EST80.0020.1119.0020.85-6.84-25.38%71,39166.24%
GOOGL230317C000810002023-01-25 9:31AM EST81.0015.3517.9020.050.00-188466.43%
GOOGL230317C000820002023-02-08 2:25PM EST82.0018.2516.8019.20-7.59-29.37%688465.72%
GOOGL230317C000825002023-02-06 1:11PM EST82.5021.1016.5519.650.00-524355.93%
GOOGL230317C000830002023-01-23 12:27PM EST83.0018.2016.1518.050.00-443560.99%
GOOGL230317C000840002023-02-08 11:39AM EST84.0015.6016.0516.95-6.65-29.89%878950.64%
GOOGL230317C000850002023-02-08 3:58PM EST85.0015.5015.4515.95-6.80-30.49%2392,57150.95%
GOOGL230317C000860002023-02-06 3:04PM EST86.0018.2213.8515.250.00-195255.27%
GOOGL230317C000870002023-02-08 1:57PM EST87.0013.4513.5515.80-7.80-36.71%203,29257.32%
GOOGL230317C000875002023-02-08 3:58PM EST87.5013.1813.2014.05-6.12-31.71%181,92854.49%
GOOGL230317C000880002023-02-08 11:53AM EST88.0012.8412.7513.00-7.26-36.12%43,11846.83%
GOOGL230317C000890002023-02-08 1:12PM EST89.0011.9411.9512.15-3.16-20.93%41,59445.83%
GOOGL230317C000900002023-02-08 3:57PM EST90.0011.2511.1511.35-7.12-38.76%4365,97245.19%
GOOGL230317C000910002023-02-08 1:11PM EST91.0010.4010.3010.55-2.77-21.03%242,21744.36%
GOOGL230317C000920002023-02-08 2:20PM EST92.009.809.509.75-4.05-29.24%182,33743.36%
GOOGL230317C000925002023-02-08 2:54PM EST92.509.419.159.35-6.19-39.68%353,23442.80%
GOOGL230317C000930002023-02-08 10:58AM EST93.008.658.809.00-5.45-38.65%51,40842.66%
GOOGL230317C000940002023-02-08 2:34PM EST94.008.278.108.25-7.03-45.95%1652,84041.75%
GOOGL230317C000950002023-02-08 3:57PM EST95.007.507.407.55-5.70-43.18%56911,96741.09%
GOOGL230317C000960002023-02-08 3:16PM EST96.006.646.706.90-3.66-35.53%842,82340.63%
GOOGL230317C000970002023-02-08 3:47PM EST97.006.106.106.25-5.22-46.11%1304,36339.92%
GOOGL230317C000975002023-02-08 3:58PM EST97.505.885.805.95-5.10-46.45%1592,03139.69%
GOOGL230317C000980002023-02-08 3:59PM EST98.005.595.505.65-5.52-49.68%6394,28439.39%
GOOGL230317C000990002023-02-08 3:59PM EST99.005.054.955.10-5.60-52.58%1,1692,77639.01%
GOOGL230317C001000002023-02-08 3:59PM EST100.004.494.454.55-5.51-55.10%10,23349,61138.39%
GOOGL230317C001025002023-02-08 3:58PM EST102.503.383.353.40-4.82-58.78%4,7509,21137.49%
GOOGL230317C001050002023-02-08 3:58PM EST105.002.492.462.50-3.89-60.97%14,80821,10337.00%
GOOGL230317C001075002023-02-08 3:59PM EST107.501.801.761.82-3.13-63.49%2,6246,20236.84%
GOOGL230317C001097502023-02-08 3:46PM EST109.751.321.291.35-2.48-65.26%3531,91636.82%
GOOGL230317C001100002023-02-08 3:59PM EST110.001.291.281.30-2.43-65.32%13,01814,79936.74%
GOOGL230317C001102502023-02-08 3:46PM EST110.251.201.211.26-2.40-66.67%3171,01736.79%
GOOGL230317C001105002023-02-08 3:59PM EST110.501.211.161.22-2.24-64.93%7054,44336.82%
GOOGL230317C001107502023-02-08 3:29PM EST110.751.131.131.18-2.37-67.71%16668336.84%
GOOGL230317C001110002023-02-08 3:57PM EST111.001.131.111.14-2.32-67.25%7041,89836.84%
GOOGL230317C001112502023-02-08 12:57PM EST111.251.131.051.10-2.07-64.69%23173636.82%
GOOGL230317C001115002023-02-08 3:31PM EST111.501.051.021.06-2.01-65.69%19492736.79%
GOOGL230317C001117502023-02-08 12:14PM EST111.751.061.001.03-2.04-65.81%15670236.89%
GOOGL230317C001120002023-02-08 3:58PM EST112.000.970.971.00-1.97-67.01%1,0132,27136.94%
GOOGL230317C001122502023-02-08 2:38PM EST112.251.000.940.96-2.00-66.67%7898636.89%
GOOGL230317C001125002023-02-08 3:58PM EST112.500.900.890.93-1.94-68.31%2,2055,49436.94%
GOOGL230317C001127502023-02-08 3:10PM EST112.750.850.860.90-1.92-69.31%45075536.96%
GOOGL230317C001130002023-02-08 3:56PM EST113.000.850.830.87-1.72-66.93%6552,40036.99%
GOOGL230317C001132502023-02-08 12:31PM EST113.250.900.820.85-1.70-65.38%11698537.13%
GOOGL230317C001135002023-02-08 3:15PM EST113.500.770.790.82-1.58-67.23%1151,02137.13%
GOOGL230317C001137502023-02-08 1:51PM EST113.750.720.750.79-1.43-66.51%301,14337.11%
GOOGL230317C001140002023-02-08 3:42PM EST114.000.760.740.77-1.51-66.52%2591,45337.26%
GOOGL230317C001142502023-02-08 12:31PM EST114.250.790.720.74-1.30-62.20%30771737.21%
GOOGL230317C001145002023-02-08 3:54PM EST114.500.720.690.72-1.37-65.55%431,22137.31%
GOOGL230317C001147502023-02-08 3:43PM EST114.750.680.670.70-1.48-68.52%1984937.40%
GOOGL230317C001150002023-02-08 3:52PM EST115.000.660.660.67-1.36-67.33%2,69210,22237.31%
GOOGL230317C001152502023-02-08 12:53PM EST115.250.650.630.65-1.32-67.01%18064037.40%
GOOGL230317C001155002023-02-08 3:53PM EST115.500.620.610.63-1.34-68.37%16638737.45%
GOOGL230317C001157502023-02-08 11:39AM EST115.750.560.590.62-1.28-69.57%3746337.65%
GOOGL230317C001160002023-02-08 3:37PM EST116.000.580.570.59-1.23-67.96%3491,05737.55%
GOOGL230317C001162502023-02-08 9:32AM EST116.250.610.550.58-0.81-57.04%442837.74%
GOOGL230317C001165002023-02-08 1:19PM EST116.500.550.480.64-1.18-68.21%18268539.11%
GOOGL230317C001167502023-02-08 1:31PM EST116.750.500.520.54-1.01-66.89%11068837.77%
GOOGL230317C001170002023-02-08 3:50PM EST117.000.520.480.53-1.00-65.79%1491,81837.94%
GOOGL230317C001172502023-02-08 3:56PM EST117.250.500.490.52-1.01-66.89%28033438.14%
GOOGL230317C001175002023-02-08 3:31PM EST117.500.490.470.50-1.03-67.76%401,21338.09%
GOOGL230317C001177502023-02-08 2:00PM EST117.750.460.460.49-0.98-68.06%2355438.26%
GOOGL230317C001180002023-02-08 3:56PM EST118.000.460.450.47-0.87-65.41%1431,77738.23%
GOOGL230317C001182502023-02-08 1:58PM EST118.250.430.430.47-0.90-67.67%341,37838.57%
GOOGL230317C001185002023-02-08 3:51PM EST118.500.430.420.45-0.87-66.92%4449538.53%
GOOGL230317C001187502023-02-08 12:07PM EST118.750.410.410.44-0.57-58.16%2246338.65%
GOOGL230317C001190002023-02-08 3:43PM EST119.000.410.400.50-0.85-67.46%14291140.19%
GOOGL230317C001192502023-02-08 3:05PM EST119.250.400.390.41-0.79-66.39%6883538.67%
GOOGL230317C001195002023-02-08 2:21PM EST119.500.400.320.48-0.74-64.91%1191,12940.48%
GOOGL230317C001197502023-02-08 3:00PM EST119.750.400.310.40-0.70-63.64%1797639.11%
GOOGL230317C001200002023-02-08 3:58PM EST120.000.370.360.46-0.68-64.76%3,4655,30840.75%
GOOGL230317C001202502023-02-08 12:39PM EST120.250.360.350.37-0.65-64.36%831,25939.11%
GOOGL230317C001205002023-02-08 3:46PM EST120.500.340.280.44-0.65-65.66%10867840.99%
GOOGL230317C001225002023-02-08 3:08PM EST122.500.270.270.30-0.49-64.47%553,87040.14%
GOOGL230317C001250002023-02-08 3:34PM EST125.000.220.160.23-0.36-62.07%1,0526,01641.02%
GOOGL230317C001275002023-02-08 2:22PM EST127.500.180.170.19-0.22-55.00%632,48142.29%
GOOGL230317C001300002023-02-08 3:23PM EST130.000.140.140.16-0.20-58.82%2365,05643.65%
GOOGL230317C001325002023-02-08 3:11PM EST132.500.120.120.14-0.13-52.00%3273,13045.22%
GOOGL230317C001350002023-02-08 2:12PM EST135.000.110.100.12-0.12-52.17%1165,66446.48%
GOOGL230317C001375002023-02-08 3:43PM EST137.500.100.090.11-0.10-50.00%114,03848.15%
GOOGL230317C001400002023-02-08 3:37PM EST140.000.090.080.09-0.09-50.00%4424,12949.02%
GOOGL230317C001425002023-02-08 1:28PM EST142.500.070.070.08-0.04-36.36%403,60250.20%
GOOGL230317C001450002023-02-08 10:38AM EST145.000.070.060.08-0.04-36.36%3143,20251.37%
GOOGL230317C001475002023-02-08 3:59PM EST147.500.060.050.07-0.06-50.00%1171,03852.34%
GOOGL230317C001500002023-02-08 2:25PM EST150.000.060.040.13-0.05-45.45%526,44856.64%
GOOGL230317C001525002023-02-08 12:21PM EST152.500.050.040.06-0.05-50.00%122,63254.88%
GOOGL230317C001550002023-02-08 1:29PM EST155.000.040.030.05-0.04-50.00%472,99855.27%
GOOGL230317C001575002023-02-08 3:48PM EST157.500.040.030.05-0.04-50.00%271,28957.03%
GOOGL230317C001600002023-02-07 3:45PM EST160.000.060.030.110.00-1402,00462.50%
GOOGL230317C001625002023-02-07 2:23PM EST162.500.040.020.040.00-161,64558.59%
GOOGL230317C001650002023-02-08 1:01PM EST165.000.030.020.04-0.01-25.00%112,19660.16%
GOOGL230317C001675002023-02-07 10:27AM EST167.500.040.020.100.00-11,18566.41%
GOOGL230317C001700002023-02-07 11:14AM EST170.000.040.020.030.00-52,29461.72%
GOOGL230317C001725002023-02-08 11:46AM EST172.500.020.010.03-0.01-33.33%43,01561.72%
GOOGL230317C001750002023-02-08 10:47AM EST175.000.020.010.03-0.01-33.33%161,44863.28%
GOOGL230317C001775002023-02-08 12:51PM EST177.500.020.010.03-0.10-83.33%152664.84%
GOOGL230317C001800002023-02-07 2:32PM EST180.000.030.010.03+0.01+50.00%160766.41%
GOOGL230317C001825002023-02-08 10:12AM EST182.500.020.010.030.00-173167.58%
GOOGL230317C001850002023-02-06 3:41PM EST185.000.020.010.020.00-11,44367.19%
GOOGL230317C001875002023-02-06 2:32PM EST187.500.010.000.060.00-231,96273.05%
GOOGL230317C001900002023-02-07 3:53PM EST190.000.020.000.060.00-1098274.22%
GOOGL230317C001925002023-02-06 11:11AM EST192.500.010.000.080.00-12084477.73%
GOOGL230317C001950002023-02-08 11:41AM EST195.000.010.000.08-0.01-50.00%13,48679.30%
GOOGL230317C001975002023-02-08 11:38AM EST197.500.010.000.04-0.01-50.00%588975.00%
GOOGL230317C002000002023-02-08 3:05PM EST200.000.010.000.02-0.01-50.00%118,89671.88%
GOOGL230317C002025002023-02-08 2:06PM EST202.500.010.000.080.00-311682.81%
GOOGL230317C002050002023-01-20 1:50PM EST205.000.010.000.080.00-12,55084.38%
GOOGL230317C002075002023-02-08 12:19PM EST207.500.010.000.08-0.01-50.00%1251,84285.55%
GOOGL230317C002100002023-02-06 9:56AM EST210.000.010.000.010.00-54,31771.88%
GOOGL230317C002150002023-02-03 3:45PM EST215.000.010.000.080.00-152,04989.06%
GOOGL230317C002200002022-12-07 2:51PM EST220.000.010.000.020.00-54,29880.47%
GOOGL230317C002250002023-02-07 3:50PM EST225.000.020.000.020.00-117,44082.81%
GOOGL230317C010000002022-07-05 12:21PM EST1,000.001,258.460.000.000.00-1450.00%
GOOGL230317C010400002022-07-07 9:26AM EST1,040.001,319.020.000.000.00--050.00%
GOOGL230317C010800002022-05-31 8:31AM EST1,080.001,216.901,113.101,128.700.00--10.00%
GOOGL230317C011000002022-06-14 9:47AM EST1,100.001,078.881,135.501,152.800.00-110.00%
GOOGL230317C012400002022-05-19 11:33AM EST1,240.001,045.15947.50964.400.00--10.00%
GOOGL230317C012600002022-06-13 8:35AM EST1,260.00954.000.000.000.00--1100.00%
GOOGL230317C012800002022-07-08 10:18AM EST1,280.001,148.510.000.000.00-24550.00%
GOOGL230317C013000002022-06-13 8:30AM EST1,300.00903.800.000.000.00-114100.00%
GOOGL230317C013200002022-07-08 10:18AM EST1,320.001,111.600.000.000.00-2250.00%
GOOGL230317C013400002022-06-13 8:35AM EST1,340.00883.000.000.000.00-85100.00%
GOOGL230317C013600002022-04-19 2:14PM EST1,360.001,281.24899.00917.500.00-6130.00%
GOOGL230317C013800002022-05-06 9:09AM EST1,380.00987.10956.50974.400.00-110.00%
GOOGL230317C014000002022-06-02 9:12AM EST1,400.00957.48828.50846.200.00-1110.00%
GOOGL230317C014200002022-06-07 9:41AM EST1,420.00987.90985.101,000.600.00-130.00%
GOOGL230317C014400002022-04-19 2:19PM EST1,440.001,209.71829.00847.500.00-220.00%
GOOGL230317C014600002022-06-08 11:00AM EST1,460.00957.13977.50995.500.00-110.00%
GOOGL230317C014800002022-04-19 2:19PM EST1,480.001,173.00795.00813.500.00--10.00%
GOOGL230317C015000002022-06-07 1:30PM EST1,500.00910.42931.90946.500.00-1370.00%
GOOGL230317C015200002022-02-14 12:48PM EST1,520.001,254.601,203.101,213.900.00--10.00%
GOOGL230317C015400002022-05-13 8:30AM EST1,540.00827.40761.00777.200.00-110.00%
GOOGL230317C015500002022-05-15 11:07PM EST1,550.00819.00750.00768.800.00--10.00%
GOOGL230317C015800002022-05-13 8:30AM EST1,580.00794.10727.50744.100.00-120.00%
GOOGL230317C016000002022-05-27 1:57PM EST1,600.00725.08827.50845.100.00-1600.00%
GOOGL230317C016200002022-05-25 8:49AM EST1,620.00586.87742.60757.300.00-2500.00%
GOOGL230317C016400002022-02-17 1:59PM EST1,640.001,111.201,145.901,156.200.00-2270.00%
GOOGL230317C016500002022-01-25 12:34PM EST1,650.00965.281,062.001,080.000.00-210.00%
GOOGL230317C016600002022-02-16 3:56PM EST1,660.001,160.001,127.901,138.200.00--10.00%
GOOGL230317C016800002022-07-13 1:42PM EST1,680.00666.450.000.000.00-21450.00%
GOOGL230317C017000002022-07-14 9:43AM EST1,700.00608.910.000.000.00-41150.00%
GOOGL230317C017200002022-07-14 9:34AM EST1,720.00585.640.000.000.00-3650.00%
GOOGL230317C017400002022-07-14 9:43AM EST1,740.00577.080.000.000.00-21350.00%
GOOGL230317C017500002022-07-14 11:22AM EST1,750.00577.280.000.000.00-41250.00%
GOOGL230317C017600002022-07-14 9:55AM EST1,760.00568.630.000.000.00-4750.00%
GOOGL230317C017800002022-07-14 9:34AM EST1,780.00540.040.000.000.00-21350.00%
GOOGL230317C018000002022-07-14 12:04PM EST1,800.00528.400.000.000.00-23150.00%
GOOGL230317C018200002022-07-13 1:21PM EST1,820.00549.650.000.000.00-21350.00%
GOOGL230317C018400002022-07-13 1:24PM EST1,840.00536.750.000.000.00-21650.00%
GOOGL230317C018500002022-07-13 2:07PM EST1,850.00530.950.000.000.00-22650.00%
GOOGL230317C018600002022-07-13 2:08PM EST1,860.00523.600.000.000.00-21550.00%
GOOGL230317C018800002022-07-13 2:09PM EST1,880.00506.450.000.000.00-51550.00%
GOOGL230317C019000002022-07-15 11:33AM EST1,900.00483.120.000.000.00-16950.00%
GOOGL230317C019200002022-07-13 2:15PM EST1,920.00482.850.000.000.00-41650.00%
GOOGL230317C019400002022-07-01 8:32AM EST1,940.00404.100.000.000.00-12350.00%
GOOGL230317C019500002022-07-13 9:13AM EST1,950.00473.600.000.000.00-12350.00%
GOOGL230317C019600002022-07-13 9:15AM EST1,960.00466.100.000.000.00-21750.00%
GOOGL230317C019800002022-07-13 2:23PM EST1,980.00439.980.000.000.00-42750.00%
GOOGL230317C020000002022-07-15 11:24AM EST2,000.00416.080.000.000.00-165550.00%
GOOGL230317C020500002022-06-16 2:30PM EST2,050.00327.48377.20390.100.00-1240.00%
GOOGL230317C021000002022-07-05 11:42AM EST2,100.00346.450.000.000.00-23950.00%
GOOGL230317C021500002022-07-06 11:29AM EST2,150.00356.820.000.000.00-25450.00%
GOOGL230317C022000002022-06-27 2:48PM EST2,200.00358.850.000.000.00-110650.00%
GOOGL230317C022500002022-07-08 2:23PM EST2,250.00370.650.000.000.00-114250.00%
GOOGL230317C023000002022-07-13 1:46PM EST2,300.00255.700.000.000.00-210950.00%
GOOGL230317C023500002022-07-13 2:31PM EST2,350.00225.770.000.000.00-34350.00%
GOOGL230317C024000002022-07-15 8:31AM EST2,400.00209.270.000.000.00-57450.00%
GOOGL230317C024500002022-07-13 10:05AM EST2,450.00201.000.000.000.00-77850.00%
GOOGL230317C025000002022-07-15 11:54AM EST2,500.00158.000.000.000.00-110850.00%
GOOGL230317C025500002022-07-13 2:31PM EST2,550.00148.880.000.000.00-14850.00%
GOOGL230317C026000002022-07-15 2:52PM EST2,600.00129.900.000.000.00-18950.00%
GOOGL230317C026500002022-07-15 8:38AM EST2,650.00124.770.000.000.00-19250.00%
GOOGL230317C027000002022-07-15 2:52PM EST2,700.00103.300.000.000.00-217850.00%
GOOGL230317C027500002022-07-14 9:45AM EST2,750.0086.800.000.000.00-411650.00%
GOOGL230317C028000002022-07-14 8:37AM EST2,800.0076.000.000.000.00-218350.00%
GOOGL230317C028500002022-07-13 2:31PM EST2,850.0075.930.000.000.00-39550.00%
GOOGL230317C029000002022-07-14 11:04AM EST2,900.0061.900.000.000.00-111250.00%
GOOGL230317C029500002022-07-13 10:48AM EST2,950.0064.420.000.000.00-210350.00%
GOOGL230317C030000002022-07-14 9:19AM EST3,000.0045.000.000.000.00-5039150.00%
GOOGL230317C030500002022-07-14 1:43PM EST3,050.0044.480.000.000.00-110150.00%
GOOGL230317C031000002022-07-11 12:20PM EST3,100.0057.100.000.000.00-24250.00%
GOOGL230317C031500002022-07-15 8:49AM EST3,150.0035.000.000.000.00-26850.00%
GOOGL230317C032000002022-07-15 11:03AM EST3,200.0031.300.000.000.00-27050.00%
GOOGL230317C032500002022-07-13 12:43PM EST3,250.0031.500.000.000.00-35650.00%
GOOGL230317C033000002022-07-13 12:47PM EST3,300.0028.200.000.000.00-910950.00%
GOOGL230317C033500002022-07-13 12:47PM EST3,350.0025.350.000.000.00-13850.00%
GOOGL230317C034000002022-07-11 11:54AM EST3,400.0029.620.000.000.00-39450.00%
GOOGL230317C034500002022-07-11 2:22PM EST3,450.0026.000.000.000.00-114050.00%
GOOGL230317C035000002022-07-15 8:38AM EST3,500.0017.770.000.000.00-19550.00%
GOOGL230317C035500002022-07-13 11:13AM EST3,550.0017.500.000.000.00-12050.00%
GOOGL230317C036000002022-07-15 2:39PM EST3,600.0017.000.000.000.00-22850.00%
GOOGL230317C036500002022-06-27 11:52AM EST3,650.0017.400.000.000.00-103950.00%
GOOGL230317C037000002022-07-05 2:58PM EST3,700.0013.500.000.000.00-26250.00%
GOOGL230317C037500002022-05-26 11:11AM EST3,750.009.6012.5020.500.00-296679.22%
GOOGL230317C038000002022-07-05 11:29AM EST3,800.0010.400.000.000.00-14750.00%
GOOGL230317C038500002022-06-16 1:07PM EST3,850.008.506.5010.500.00-1034595.53%
GOOGL230317C039000002022-07-01 8:35AM EST3,900.007.680.000.000.00-117050.00%
GOOGL230317C039500002022-06-29 9:54AM EST3,950.008.820.000.000.00-13350.00%
GOOGL230317C040000002022-07-07 9:10AM EST4,000.009.500.000.000.00-144250.00%
GOOGL230317C040500002022-07-06 9:20AM EST4,050.008.500.000.000.00-3550.00%
GOOGL230317C041000002022-06-30 11:37AM EST4,100.006.750.000.000.00-312550.00%
GOOGL230317C041500002022-07-13 12:17PM EST4,150.006.700.000.000.00-17850.00%
GOOGL230317C042000002022-07-06 1:40PM EST4,200.006.800.000.000.00-121250.00%
GOOGL230317C043000002022-07-06 2:19PM EST4,300.005.600.000.000.00-18650.00%
GOOGL230317C044000002022-07-15 8:43AM EST4,400.004.800.000.000.00-120850.00%
GOOGL230317C045000002022-07-15 2:56PM EST4,500.003.200.000.000.00-476050.00%
Ponepor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230317P000450002023-02-06 9:57AM EST45.000.010.000.020.00-383885.94%
GOOGL230317P000500002023-02-08 11:50AM EST50.000.010.000.010.00-10089970.31%
GOOGL230317P000520002023-02-08 10:58AM EST52.000.010.000.040.00-1,2001,36575.78%
GOOGL230317P000530002023-01-27 10:59AM EST53.000.020.000.020.00-3241,12168.75%
GOOGL230317P000540002023-02-07 12:19PM EST54.000.010.000.020.00-10127967.19%
GOOGL230317P000550002023-02-02 2:28PM EST55.000.020.000.020.00-123365.63%
GOOGL230317P000560002023-02-06 1:23PM EST56.000.010.010.020.00-31,45665.63%
GOOGL230317P000570002023-02-06 2:07PM EST57.000.020.010.090.00-158773.44%
GOOGL230317P000580002023-01-31 11:32AM EST58.000.040.010.090.00-181271.09%
GOOGL230317P000590002023-02-08 3:30PM EST59.000.030.010.090.00-1416869.14%
GOOGL230317P000600002023-02-08 12:43PM EST60.000.030.000.05+0.01+50.00%1573561.72%
GOOGL230317P000610002023-02-06 2:07PM EST61.000.030.020.040.00-39961.33%
GOOGL230317P000620002023-02-08 9:54AM EST62.000.040.020.04+0.02+100.00%114059.38%
GOOGL230317P000630002023-02-06 9:36AM EST63.000.030.030.040.00-1127958.59%
GOOGL230317P000640002023-02-08 11:53AM EST64.000.050.030.05+0.01+25.00%44194857.81%
GOOGL230317P000650002023-02-08 1:34PM EST65.000.050.040.05+0.01+25.00%142,48156.64%
GOOGL230317P000660002023-02-08 1:42PM EST66.000.060.010.06+0.02+50.00%5754953.13%
GOOGL230317P000670002023-02-08 11:41AM EST67.000.080.050.07+0.04+100.00%261,97255.08%
GOOGL230317P000680002023-02-08 3:50PM EST68.000.070.060.08+0.02+40.00%859054.30%
GOOGL230317P000690002023-02-08 11:54AM EST69.000.100.070.09+0.04+66.67%50226653.32%
GOOGL230317P000700002023-02-08 3:06PM EST70.000.100.080.10+0.05+100.00%2174,46852.34%
GOOGL230317P000710002023-02-08 3:56PM EST71.000.100.100.12+0.03+42.86%16649852.15%
GOOGL230317P000720002023-02-08 1:26PM EST72.000.120.110.13+0.05+71.43%6744050.98%
GOOGL230317P000730002023-02-08 3:33PM EST73.000.140.130.15+0.05+55.56%1785050.29%
GOOGL230317P000740002023-02-08 3:24PM EST74.000.170.150.17+0.06+54.55%1586950.00%
GOOGL230317P000750002023-02-08 3:36PM EST75.000.200.180.20+0.11+122.22%7904,57149.41%
GOOGL230317P000760002023-02-08 2:46PM EST76.000.220.210.23+0.09+69.23%1931,08948.73%
GOOGL230317P000770002023-02-08 3:30PM EST77.000.260.240.26+0.16+160.00%14857847.90%
GOOGL230317P000775002023-02-08 3:33PM EST77.500.260.260.27+0.14+116.67%6061,94147.27%
GOOGL230317P000780002023-02-08 3:11PM EST78.000.300.270.29+0.16+114.29%7281,30146.92%
GOOGL230317P000790002023-02-08 3:18PM EST79.000.350.320.33+0.19+118.75%3111,36646.14%
GOOGL230317P000800002023-02-08 3:59PM EST80.000.370.360.38+0.22+146.67%1,8263,45145.51%
GOOGL230317P000810002023-02-08 3:49PM EST81.000.430.410.44+0.26+152.94%2661,58844.92%
GOOGL230317P000820002023-02-08 3:55PM EST82.000.490.470.50+0.30+157.89%3,2972,63644.17%
GOOGL230317P000825002023-02-08 3:47PM EST82.500.530.430.53+0.32+152.38%8441,85843.73%
GOOGL230317P000830002023-02-08 3:42PM EST83.000.550.540.56+0.36+189.47%5711,58243.26%
GOOGL230317P000840002023-02-08 3:51PM EST84.000.630.620.64+0.40+173.91%8026,94642.58%
GOOGL230317P000850002023-02-08 3:58PM EST85.000.720.710.73+0.48+200.00%1,8608,48641.92%
GOOGL230317P000860002023-02-08 3:58PM EST86.000.830.810.83+0.55+196.43%8143,88541.24%
GOOGL230317P000870002023-02-08 3:37PM EST87.000.940.920.96+0.64+213.33%5354,97040.80%
GOOGL230317P000875002023-02-08 3:58PM EST87.501.000.981.02+0.50+100.00%4,3966,41240.41%
GOOGL230317P000880002023-02-08 3:56PM EST88.001.061.051.07+0.72+211.76%1,1243,04539.87%
GOOGL230317P000890002023-02-08 3:40PM EST89.001.221.201.26+0.80+190.48%6014,26839.77%
GOOGL230317P000900002023-02-08 3:59PM EST90.001.381.381.39+0.94+213.64%4,55715,24538.70%
GOOGL230317P000910002023-02-08 3:57PM EST91.001.571.551.58+1.06+207.84%9283,60538.14%
GOOGL230317P000920002023-02-08 3:59PM EST92.001.791.761.83+1.21+208.62%6194,53737.95%
GOOGL230317P000925002023-02-08 3:47PM EST92.501.931.881.95+1.33+221.67%4774,53337.72%
GOOGL230317P000930002023-02-08 3:58PM EST93.002.022.002.07+1.37+210.77%1,1405,17537.40%
GOOGL230317P000940002023-02-08 3:57PM EST94.002.302.272.34+1.55+206.67%1,2365,21536.90%
GOOGL230317P000950002023-02-08 3:58PM EST95.002.592.572.66+1.74+204.71%3,78813,57736.59%
GOOGL230317P000960002023-02-08 3:57PM EST96.002.932.902.97+1.93+193.00%6694,06635.91%
GOOGL230317P000970002023-02-08 3:35PM EST97.003.343.253.35+2.22+198.21%4,6614,76435.58%
GOOGL230317P000975002023-02-08 3:57PM EST97.503.503.453.55+2.31+194.12%6834,54635.39%
GOOGL230317P000980002023-02-08 3:53PM EST98.003.713.653.75+2.43+189.84%1,0056,34135.13%
GOOGL230317P000990002023-02-08 3:51PM EST99.004.104.104.20+2.65+182.76%8877,25134.82%
GOOGL230317P001000002023-02-08 3:58PM EST100.004.654.554.70+3.00+181.82%4,56752,66934.60%
GOOGL230317P001025002023-02-08 2:55PM EST102.505.905.956.05+3.59+155.41%5997,67833.61%
GOOGL230317P001050002023-02-08 3:34PM EST105.007.707.557.70+4.57+146.01%2,95413,93433.25%
GOOGL230317P001075002023-02-08 3:18PM EST107.509.759.309.55+5.55+132.14%1875,65932.94%
GOOGL230317P001097502023-02-08 3:25PM EST109.7510.2010.7011.80+4.74+86.81%1854937.57%
GOOGL230317P001100002023-02-08 2:58PM EST110.0011.2510.9011.90+5.74+104.17%6635,65436.43%
GOOGL230317P001102502023-02-07 3:44PM EST110.255.7511.0512.350.00-420139.09%
GOOGL230317P001105002023-02-08 10:52AM EST110.5011.4011.0012.50+5.40+90.00%235838.50%
GOOGL230317P001107502023-02-08 10:25AM EST110.7510.9011.1012.60+2.75+33.74%136637.31%
GOOGL230317P001110002023-02-08 9:30AM EST111.0010.1011.7512.80+4.15+69.75%2034037.21%
GOOGL230317P001112502023-02-07 11:32AM EST111.257.7512.0013.700.00-512944.75%
GOOGL230317P001115002023-02-02 12:01PM EST111.507.4012.2013.200.00-456136.94%
GOOGL230317P001117502023-02-02 12:16PM EST111.757.9012.5513.350.00-468136.13%
GOOGL230317P001120002023-02-08 12:10PM EST112.0013.6212.7513.85+7.19+111.82%427439.62%
GOOGL230317P001122502023-02-07 1:30PM EST112.259.1512.4014.500.00-82844.58%
GOOGL230317P001125002023-02-07 1:15PM EST112.509.0513.0514.350.00-74,81740.53%
GOOGL230317P001127502023-02-07 1:32PM EST112.759.8013.0514.300.00-711137.26%
GOOGL230317P001130002023-02-07 1:30PM EST113.009.7012.9514.800.00-81440.82%
GOOGL230317P001132502023-01-20 1:15PM EST113.2516.7013.7514.900.00-1839.40%
GOOGL230317P001135002023-02-07 1:16PM EST113.5010.0013.6515.500.00-78844.09%
GOOGL230317P001137502023-02-07 1:16PM EST113.7510.1014.1515.400.00-76740.26%
GOOGL230317P001140002023-02-07 1:15PM EST114.0010.0514.5516.750.00-192553.20%
GOOGL230317P001142502023-02-07 1:16PM EST114.2510.6514.5515.800.00-71039.77%
GOOGL230317P001145002023-02-07 1:16PM EST114.5010.6514.3016.700.00-7748.19%
GOOGL230317P001147502023-02-07 1:16PM EST114.7510.8514.9016.600.00-7644.51%
GOOGL230317P001150002023-02-08 2:55PM EST115.0014.9715.1016.75+6.05+67.83%4775743.65%
GOOGL230317P001152502023-02-07 1:15PM EST115.2511.2014.9517.900.00-71154.49%
GOOGL230317P001155002023-02-07 1:15PM EST115.5011.5014.5518.250.00-132056.01%
GOOGL230317P001157502023-02-07 1:15PM EST115.7511.6515.2518.500.00-7756.47%
GOOGL230317P001160002023-02-07 2:27PM EST116.0010.9015.4518.750.00-103856.93%
GOOGL230317P001162502022-12-28 2:00PM EST116.2529.9515.5518.450.00-115151.29%
GOOGL230317P001165002022-12-28 2:14PM EST116.5030.0916.0518.450.00-187048.71%
GOOGL230317P001167502022-12-28 2:00PM EST116.7530.3716.8517.900.00-119037.43%
GOOGL230317P001170002023-02-07 9:53AM EST117.0014.0515.9019.700.00-120458.20%
GOOGL230317P001172502022-12-22 9:30AM EST117.2529.0018.8019.700.00-15050.59%
GOOGL230317P001175002023-02-07 1:15PM EST117.5012.9517.0020.200.00-7330659.08%
GOOGL230317P001177502023-02-07 2:48PM EST117.7511.7617.0520.500.00-2960.08%
GOOGL230317P001180002023-01-23 1:18PM EST118.0018.0817.1520.100.00-10053.05%
GOOGL230317P001182502022-12-22 3:37PM EST118.2530.9519.7521.000.00-364053.78%
GOOGL230317P001185002022-12-22 3:37PM EST118.5031.3919.8521.000.00-240051.66%
GOOGL230317P001187502022-12-28 1:19PM EST118.7531.9518.5019.850.00-1039.28%
GOOGL230317P001190002023-01-23 1:21PM EST119.0019.2917.7021.200.00-6655.93%
GOOGL230317P001192502022-12-22 2:10PM EST119.2532.6820.7521.850.00-140054.47%
GOOGL230317P001195002022-12-21 2:37PM EST119.5029.6020.9022.250.00-655055.20%
GOOGL230317P001197502023-02-02 3:42PM EST119.7513.9318.4522.300.00-2261.28%
GOOGL230317P001200002023-02-08 3:49PM EST120.0020.7318.6522.00+8.18+65.18%1621,01555.03%
GOOGL230317P001202502022-12-21 2:38PM EST120.2530.2221.7022.600.00-1,476054.10%
GOOGL230317P001205002022-12-27 9:42AM EST120.5032.6321.7525.900.00-2071.00%
GOOGL230317P001225002023-02-07 3:54PM EST122.5014.5921.3025.200.00-454567.53%
GOOGL230317P001250002023-02-06 9:30AM EST125.0022.0023.6027.500.00-52569.07%
GOOGL230317P001275002022-12-21 1:02PM EST127.5037.6528.9029.900.00-1064.72%
GOOGL230317P001300002023-02-03 10:11AM EST130.0024.8128.7032.450.00-1103275.76%
GOOGL230317P001325002022-10-26 1:58PM EST132.5036.6034.6535.550.00-2,973081.18%
GOOGL230317P001350002023-01-18 1:47PM EST135.0044.1043.4544.350.00-200147.34%
GOOGL230317P001375002022-11-02 8:58AM EST137.5047.250.000.000.00-900.00%
GOOGL230317P001400002023-02-06 1:33PM EST140.0037.3038.5042.500.00-7089.65%
GOOGL230317P001425002022-10-12 2:24PM EST142.5044.9545.5546.750.00-7330107.35%
GOOGL230317P001450002022-12-21 3:21PM EST145.0054.6546.3047.600.00-33087.21%
GOOGL230317P001475002023-01-20 9:49AM EST147.5050.4446.0050.000.00-5098.56%
GOOGL230317P001500002023-01-05 10:51AM EST150.0063.5042.7047.150.00-100.00%
GOOGL230317P001525002022-09-30 8:38AM EST152.5055.5055.6056.850.00-40120.46%
GOOGL230317P001550002023-02-08 3:59PM EST155.0055.5553.7557.50+3.85+7.45%2020106.79%
GOOGL230317P001575002022-08-10 11:36AM EST157.5037.7547.0048.000.00-700.00%
GOOGL230317P001600002023-02-08 3:59PM EST160.0060.5558.5562.45+0.45+0.75%2520111.16%
GOOGL230317P001625002022-08-14 11:01PM EST162.5035.9546.4059.000.00---0.00%
GOOGL230317P001650002022-10-26 9:38AM EST165.0067.7867.0068.150.00-10118.04%
GOOGL230317P001675002022-12-20 1:39PM EST167.5078.5674.4074.750.00-20173.68%
GOOGL230317P001700002023-01-24 10:31AM EST170.0071.1068.4572.550.00-10122.36%
GOOGL230317P001725002022-07-14 2:16PM EST172.5061.9650.4551.600.00--00.00%
GOOGL230317P001750002023-02-08 12:38PM EST175.0075.5573.5577.50+4.85+6.86%60126.07%
GOOGL230317P001775002022-07-15 9:00AM EST177.5065.5655.2056.650.00--00.00%
GOOGL230317P001800002022-08-14 11:01PM EST180.0064.1463.5078.200.00---0.00%
GOOGL230317P001825002022-08-14 11:01PM EST182.5049.7566.0080.700.00---0.00%
GOOGL230317P001850002022-08-14 11:01PM EST185.0045.8268.5083.200.00---0.00%
GOOGL230317P001875002022-08-14 11:01PM EST187.5048.3571.0085.700.00---0.00%
GOOGL230317P001900002023-01-05 11:30AM EST190.00103.7082.7087.100.00-100.00%
GOOGL230317P001925002022-08-14 11:01PM EST192.5076.8876.0090.700.00---0.00%
GOOGL230317P001950002022-08-14 11:01PM EST195.0054.8278.5093.200.00---0.00%
GOOGL230317P002000002023-01-09 2:29PM EST200.00110.9598.40102.550.00-10147.02%
GOOGL230317P002025002022-08-14 11:01PM EST202.5062.1386.00100.700.00---0.00%
GOOGL230317P002050002022-08-14 11:01PM EST205.0067.9288.50103.200.00---0.00%
GOOGL230317P002075002022-08-14 11:01PM EST207.5069.6091.00105.700.00---0.00%
GOOGL230317P002100002022-08-14 11:01PM EST210.0094.1093.50108.200.00---0.00%
GOOGL230317P002150002022-08-14 11:01PM EST215.00101.4798.50113.200.00---0.00%
GOOGL230317P002200002022-08-14 11:01PM EST220.0088.43103.50118.200.00---0.00%
GOOGL230317P002250002022-11-22 1:06PM EST225.00128.61136.70138.000.00-20275.64%
GOOGL230317P010000002022-07-07 8:54AM EST1,000.005.500.000.000.00-3240.00%
GOOGL230317P010600002022-06-06 11:54AM EST1,060.007.806.708.900.00--10.00%
GOOGL230317P010800002022-06-16 10:49AM EST1,080.0013.606.1010.000.00-290.00%
GOOGL230317P011000002022-06-28 8:42AM EST1,100.007.560.000.000.00-340.00%
GOOGL230317P011200002022-06-29 11:05AM EST1,120.0010.500.000.000.00-120.00%
GOOGL230317P011600002022-06-21 11:50AM EST1,160.0012.800.000.000.00--10.00%
GOOGL230317P012000002022-06-27 9:07AM EST1,200.0011.100.000.000.00-2190.00%
GOOGL230317P012400002022-06-17 1:15PM EST1,240.0020.000.000.000.00-110.00%
GOOGL230317P012800002022-06-27 9:02AM EST1,280.0014.550.000.000.00-1370.00%
GOOGL230317P013000002022-07-06 2:06PM EST1,300.0018.420.000.000.00-2150.00%
GOOGL230317P013200002022-07-06 8:38AM EST1,320.0022.000.000.000.00-2350.00%
GOOGL230317P013400002022-04-12 12:22PM EST1,340.0014.6026.9036.500.00-2330.00%
GOOGL230317P013600002022-05-31 11:03AM EST1,360.0024.1026.1028.300.00-1230.00%
GOOGL230317P013800002022-03-22 9:25AM EST1,380.0012.2010.8020.800.00-160.00%
GOOGL230317P014000002022-04-26 1:36PM EST1,400.0029.0831.8039.000.00-290.00%
GOOGL230317P014200002022-06-23 10:30AM EST1,420.0029.150.000.000.00-230.00%
GOOGL230317P014400002022-03-28 8:57AM EST1,440.0014.3529.5038.800.00-510.00%
GOOGL230317P014600002022-06-10 8:35AM EST1,460.0037.2523.9026.700.00-2320.00%
GOOGL230317P014800002022-06-08 11:48AM EST1,480.0032.0025.4028.300.00-25250.00%
GOOGL230317P015000002022-07-15 10:17AM EST1,500.0033.100.000.000.00-4420.00%
GOOGL230317P015200002022-05-16 11:35AM EST1,520.0044.0142.0052.000.00-260.00%
GOOGL230317P015500002022-04-11 11:37AM EST1,550.0028.1251.2057.400.00-210.00%
GOOGL230317P015600002022-07-05 1:24PM EST1,560.0047.600.000.000.00-240.00%
GOOGL230317P015800002022-06-23 10:33AM EST1,580.0047.650.000.000.00-230.00%
GOOGL230317P016000002022-07-08 9:05AM EST1,600.0041.000.000.000.00-1150.00%
GOOGL230317P016200002022-04-13 9:40AM EST1,620.0034.5752.5061.000.00-2230.00%
GOOGL230317P016400002022-06-17 2:57PM EST1,640.0071.160.000.000.00-1480.00%
GOOGL230317P016500002022-07-15 8:42AM EST1,650.0055.800.000.000.00-2570.00%
GOOGL230317P016800002022-07-12 11:20AM EST1,680.0054.400.000.000.00-2420.00%
GOOGL230317P017000002022-07-13 1:00PM EST1,700.0067.000.000.000.00-1750.00%
GOOGL230317P017200002022-06-27 9:02AM EST1,720.0055.930.000.000.00-160.00%
GOOGL230317P017400002022-06-08 11:46AM EST1,740.0066.0053.4058.500.00-5110.00%
GOOGL230317P017500002022-06-24 8:32AM EST1,750.0071.500.000.000.00-5160.00%
GOOGL230317P017600002022-05-25 12:49PM EST1,760.00115.7057.3071.000.00-250.00%
GOOGL230317P017800002022-07-05 9:26AM EST1,780.0099.800.000.000.00-2770.00%
GOOGL230317P018000002022-07-01 2:40PM EST1,800.00100.200.000.000.00-22710.00%
GOOGL230317P018200002022-07-05 9:50AM EST1,820.00106.500.000.000.00-2110.00%
GOOGL230317P018400002022-07-13 12:57PM EST1,840.0095.500.000.000.00-2240.00%
GOOGL230317P018500002022-07-15 10:27AM EST1,850.0092.530.000.000.00-6350.00%
GOOGL230317P018600002022-07-13 10:48AM EST1,860.00100.100.000.000.00-2390.00%
GOOGL230317P018800002022-07-13 10:48AM EST1,880.00105.120.000.000.00-2650.00%
GOOGL230317P019000002022-07-14 1:20PM EST1,900.00116.670.000.000.00-4760.00%
GOOGL230317P019200002022-07-14 11:30AM EST1,920.00124.900.000.000.00-2490.00%
GOOGL230317P019400002022-07-13 10:49AM EST1,940.00120.890.000.000.00-4290.00%
GOOGL230317P019500002022-07-13 2:05PM EST1,950.00123.600.000.000.00-4720.00%
GOOGL230317P019600002022-07-13 12:52PM EST1,960.00127.400.000.000.00-2460.00%
GOOGL230317P019800002022-07-13 10:52AM EST1,980.00131.700.000.000.00-2500.00%
GOOGL230317P020000002022-07-15 1:37PM EST2,000.00137.800.000.000.00-66410.00%
GOOGL230317P020500002022-07-15 9:24AM EST2,050.00152.080.000.000.00-11010.00%
GOOGL230317P021000002022-07-15 12:55PM EST2,100.00173.500.000.000.00-41550.00%
GOOGL230317P021500002022-07-15 9:24AM EST2,150.00189.880.000.000.00-11620.00%
GOOGL230317P022000002022-07-15 2:14PM EST2,200.00218.250.000.000.00-11580.00%
GOOGL230317P022500002022-07-12 2:59PM EST2,250.00225.300.000.000.00-11690.00%
GOOGL230317P023000002022-07-13 2:46PM EST2,300.00270.830.000.000.00-31160.00%
GOOGL230317P023500002022-07-14 10:41AM EST2,350.00307.610.000.000.00-2790.00%
GOOGL230317P024000002022-07-15 2:38PM EST2,400.00322.600.000.000.00-31450.00%
GOOGL230317P024500002022-07-15 2:04PM EST2,450.00351.700.000.000.00-31310.00%
GOOGL230317P025000002022-07-14 1:18PM EST2,500.00397.300.000.000.00-11050.00%
GOOGL230317P025500002022-06-23 10:45AM EST2,550.00419.660.000.000.00-21790.00%
GOOGL230317P026000002022-07-11 12:00PM EST2,600.00397.360.000.000.00-12950.00%
GOOGL230317P026500002022-06-08 12:59PM EST2,650.00426.62385.70398.200.00-22030.00%
GOOGL230317P027000002022-06-28 9:31AM EST2,700.00491.170.000.000.00-21690.00%
GOOGL230317P027500002022-06-14 9:36AM EST2,750.00658.59580.60593.200.00-11520.00%
GOOGL230317P028000002022-06-23 8:30AM EST2,800.00601.170.000.000.00-2910.00%
GOOGL230317P028500002022-06-30 8:36AM EST2,850.00697.100.000.000.00-11370.00%
GOOGL230317P029000002022-07-06 8:32AM EST2,900.00670.000.000.000.00-51890.00%
GOOGL230317P029500002022-06-23 1:32PM EST2,950.00746.570.000.000.00-21280.00%
GOOGL230317P030000002022-06-21 9:46AM EST3,000.00782.000.000.000.00-11490.00%
GOOGL230317P030500002022-07-15 12:17PM EST3,050.00832.450.000.000.00-2530.00%
GOOGL230317P031000002022-07-15 8:52AM EST3,100.00885.730.000.000.00-2670.00%
GOOGL230317P031500002022-07-14 1:51PM EST3,150.00945.120.000.000.00-36850.00%
GOOGL230317P032000002022-07-14 2:16PM EST3,200.00992.860.000.000.00-22240.00%
GOOGL230317P032500002022-04-11 2:23PM EST3,250.00719.02986.501,006.000.00-6200.00%
GOOGL230317P033000002022-07-14 12:20PM EST3,300.001,105.500.000.000.00-2180.00%
GOOGL230317P033500002022-07-14 1:51PM EST3,350.001,139.990.000.000.00-1490.00%
GOOGL230317P034000002022-07-15 8:52AM EST3,400.001,177.670.000.000.00-2400.00%
GOOGL230317P034500002022-07-14 2:16PM EST3,450.001,239.240.000.000.00-1040.00%
GOOGL230317P035000002022-07-14 12:01PM EST3,500.001,309.010.000.000.00-24120.00%
GOOGL230317P035500002022-07-15 9:00AM EST3,550.001,311.100.000.000.00-2350.00%
GOOGL230317P036000002022-05-17 12:59PM EST3,600.001,282.701,471.001,489.000.00-500.00%
GOOGL230317P036500002022-02-14 2:29PM EST3,650.00994.901,013.601,023.800.00-7860.00%
GOOGL230317P037000002022-04-05 12:54PM EST3,700.00916.351,357.501,377.000.00-2380.00%
GOOGL230317P037500002022-03-24 2:35PM EST3,750.00966.901,357.501,376.000.00-15150.00%
GOOGL230317P038000002022-07-14 2:38PM EST3,800.001,587.000.000.000.00-550.00%
GOOGL230317P038500002022-06-03 8:30AM EST3,850.001,537.501,667.801,685.900.00-100.00%
GOOGL230317P039000002022-03-25 12:53PM EST3,900.001,096.401,504.001,523.000.00-6130.00%
GOOGL230317P040000002022-05-13 10:56AM EST4,000.001,664.001,767.001,786.000.00-200.00%
GOOGL230317P040500002022-03-28 10:01AM EST4,050.001,242.501,747.001,768.000.00-120540.00%
GOOGL230317P041000002022-02-14 12:02AM EST4,100.001,358.460.000.000.00--00.00%
GOOGL230317P041500002022-02-14 12:02AM EST4,150.001,392.000.000.000.00--00.00%
GOOGL230317P042000002022-04-28 8:32AM EST4,200.001,882.001,944.001,963.500.00-100.00%
GOOGL230317P043000002022-05-31 10:17AM EST4,300.002,029.382,085.002,101.800.00-200.00%
GOOGL230317P044000002022-03-04 10:34AM EST4,400.001,768.531,590.801,607.800.00-1130.00%
GOOGL230317P045000002022-02-18 2:19PM EST4,500.001,876.621,769.001,786.000.00-400.00%