U.S. markets close in 1 hour 12 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
99.80+2.30 (+2.36%)
A partir del 02:48PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230317C000500002022-09-27 10:17AM EDT50.0050.4150.6551.600.00-2073.14%
GOOGL230317C000520002022-09-15 11:12AM EDT52.0052.5048.3550.300.00-2472.22%
GOOGL230317C000530002022-08-02 9:39AM EDT53.0063.250.000.000.00--10.00%
GOOGL230317C000540002022-08-15 12:03AM EDT54.0060.8550.0062.000.00---138.48%
GOOGL230317C000550002022-08-15 12:03AM EDT55.0053.9451.0060.700.00---141.27%
GOOGL230317C000590002022-08-02 12:54PM EDT59.0059.0549.9050.950.00--1120.74%
GOOGL230317C000600002022-08-09 9:39AM EDT60.0057.750.000.000.00-500.00%
GOOGL230317C000620002022-08-15 12:03AM EDT62.0052.2644.1054.000.00---122.85%
GOOGL230317C000630002022-08-15 12:03AM EDT63.0047.7043.1053.000.00---120.24%
GOOGL230317C000640002022-07-08 11:18AM EDT64.0057.4354.1056.750.00--900165.82%
GOOGL230317C000650002022-09-15 2:56PM EDT65.0040.5037.0537.350.00-2059.20%
GOOGL230317C000660002022-07-08 11:18AM EDT66.0055.5852.2054.900.00--40160.02%
GOOGL230317C000670002022-08-15 12:03AM EDT67.0044.1540.0049.200.00---113.23%
GOOGL230317C000680002022-08-15 12:03AM EDT68.0064.0639.0048.400.00---111.32%
GOOGL230317C000690002022-08-15 12:03AM EDT69.0049.3638.0047.700.00---109.69%
GOOGL230317C000700002022-09-16 1:36PM EDT70.0035.0032.6532.900.00-15036655.57%
GOOGL230317C000710002022-08-15 12:03AM EDT71.0049.4036.0045.900.00---105.43%
GOOGL230317C000720002022-08-15 12:03AM EDT72.0060.4935.1045.000.00---103.59%
GOOGL230317C000730002022-08-15 12:03AM EDT73.0047.8634.2044.000.00---101.51%
GOOGL230317C000740002022-08-15 12:03AM EDT74.0058.6534.0043.400.00---102.20%
GOOGL230317C000750002022-09-28 11:31AM EDT75.0027.4528.2528.55+0.50+1.86%1573051.70%
GOOGL230317C000760002022-08-11 9:46AM EDT76.0047.7636.6538.550.00-121101.94%
GOOGL230317C000770002022-08-15 12:03AM EDT77.0041.3731.0040.400.00---95.33%
GOOGL230317C000775002022-09-20 1:31PM EDT77.5027.1026.3026.500.00-42050.60%
GOOGL230317C000780002022-09-20 9:58AM EDT78.0027.7625.8526.700.00--051.84%
GOOGL230317C000790002022-08-15 12:03AM EDT79.0039.7129.4039.000.00---93.20%
GOOGL230317C000800002022-09-27 2:30PM EDT80.0022.2524.3024.550.00-41,25950.02%
GOOGL230317C000810002022-09-19 3:29PM EDT81.0026.3623.5023.700.00-1,00062349.16%
GOOGL230317C000820002022-09-22 2:21PM EDT82.0022.7022.7522.900.00-1048.51%
GOOGL230317C000825002022-08-15 12:03AM EDT82.5048.2627.0036.200.00---89.51%
GOOGL230317C000830002022-09-23 12:37PM EDT83.0020.7521.9022.200.00-11,00548.32%
GOOGL230317C000840002022-09-27 1:56PM EDT84.0019.1521.1521.450.00-228147.83%
GOOGL230317C000850002022-09-23 10:56AM EDT85.0019.8820.5020.650.00-1022047.08%
GOOGL230317C000860002022-07-14 10:34AM EDT86.0029.2838.3040.250.00--120130.16%
GOOGL230317C000870002022-09-21 3:12PM EDT87.0019.8519.0519.200.00-226546.14%
GOOGL230317C000875002022-09-27 1:10PM EDT87.5016.8018.6518.950.00-1224146.38%
GOOGL230317C000880002022-09-27 1:50PM EDT88.0016.5518.3018.500.00-214845.73%
GOOGL230317C000890002022-09-26 3:43PM EDT89.0016.5517.6517.800.00-226745.26%
GOOGL230317C000900002022-09-28 9:36AM EDT90.0016.0016.9517.10+0.89+5.89%172644.76%
GOOGL230317C000910002022-09-27 1:01PM EDT91.0014.5516.2016.450.00-1224944.42%
GOOGL230317C000920002022-09-27 10:47AM EDT92.0015.0515.6015.850.00-134044.23%
GOOGL230317C000925002022-09-27 10:51AM EDT92.5014.7015.3015.500.00-152243.92%
GOOGL230317C000930002022-09-27 11:05AM EDT93.0014.3515.0015.200.00-3228943.79%
GOOGL230317C000940002022-09-15 12:19PM EDT94.0016.7514.3514.550.00-130043.31%
GOOGL230317C000950002022-09-28 11:17AM EDT95.0013.1513.7513.90+1.00+8.23%11,29742.79%
GOOGL230317C000960002022-09-28 12:57PM EDT96.0012.8013.1513.30+0.45+3.64%518242.41%
GOOGL230317C000970002022-09-28 1:18PM EDT97.0012.5012.5512.70+1.15+10.13%5522841.99%
GOOGL230317C000975002022-09-28 12:24PM EDT97.5012.1312.2012.35+1.08+9.77%1134741.58%
GOOGL230317C000980002022-09-28 1:49PM EDT98.0011.8511.9512.10+1.15+10.75%4230441.52%
GOOGL230317C000990002022-09-28 1:49PM EDT99.0011.3011.4511.55+1.15+11.33%638341.19%
GOOGL230317C001000002022-09-28 1:20PM EDT100.0010.8510.9011.05+1.05+10.71%7212,54541.00%
GOOGL230317C001025002022-09-28 1:42PM EDT102.509.619.609.75+1.06+12.40%3757640.13%
GOOGL230317C001050002022-09-28 2:19PM EDT105.008.508.458.55+1.00+13.33%181,17039.30%
GOOGL230317C001075002022-09-28 11:17AM EDT107.506.957.307.45+0.45+6.92%21,30138.53%
GOOGL230317C001097502022-09-28 10:23AM EDT109.755.856.506.60+0.25+4.46%221438.08%
GOOGL230317C001100002022-09-28 2:24PM EDT110.006.406.456.50+0.70+12.28%1693,58338.00%
GOOGL230317C001102502022-09-28 2:15PM EDT110.256.356.356.40+0.90+16.51%20542337.90%
GOOGL230317C001105002022-09-27 1:21PM EDT110.505.356.206.300.00-138237.81%
GOOGL230317C001107502022-09-28 10:51AM EDT110.755.656.156.25+0.35+6.60%38737.91%
GOOGL230317C001110002022-09-28 1:21PM EDT111.006.006.056.15+0.65+12.15%15837.81%
GOOGL230317C001112502022-09-28 2:16PM EDT111.256.006.006.05+0.85+16.50%374937.71%
GOOGL230317C001115002022-09-28 1:56PM EDT111.505.805.856.00+0.75+14.85%513037.79%
GOOGL230317C001117502022-09-28 1:21PM EDT111.755.755.755.85+0.70+13.86%520537.49%
GOOGL230317C001120002022-09-28 2:32PM EDT112.005.755.705.80+0.90+18.56%1147137.57%
GOOGL230317C001122502022-09-28 10:54AM EDT112.255.205.655.75+0.30+6.12%6210137.65%
GOOGL230317C001125002022-09-27 12:16PM EDT112.505.155.555.65+0.45+9.57%14,14337.53%
GOOGL230317C001127502022-09-28 2:19PM EDT112.755.505.455.55+0.80+17.02%515437.41%
GOOGL230317C001130002022-09-27 12:14PM EDT113.005.055.355.45+0.50+10.99%116937.28%
GOOGL230317C001132502022-09-28 1:58PM EDT113.255.255.255.35+0.70+15.38%56937.15%
GOOGL230317C001135002022-09-28 2:11PM EDT113.505.255.205.30+0.80+17.98%82937.22%
GOOGL230317C001137502022-09-28 1:21PM EDT113.755.105.155.25+0.75+17.24%2737.28%
GOOGL230317C001140002022-09-28 2:04PM EDT114.005.055.055.15+0.60+13.48%1431037.14%
GOOGL230317C001142502022-09-27 11:40AM EDT114.254.454.905.100.00-53737.20%
GOOGL230317C001145002022-09-28 2:04PM EDT114.504.904.955.00+0.70+16.67%2046937.05%
GOOGL230317C001147502022-09-28 1:21PM EDT114.754.804.804.95+0.60+14.29%14537.10%
GOOGL230317C001150002022-09-28 2:04PM EDT115.004.754.754.85+0.55+13.10%372,82636.95%
GOOGL230317C001152502022-09-28 1:21PM EDT115.254.654.704.80+0.65+16.25%19436.99%
GOOGL230317C001155002022-09-27 3:48PM EDT115.504.004.604.700.00-337036.83%
GOOGL230317C001157502022-09-28 2:12PM EDT115.754.604.554.65+0.70+17.95%404836.87%
GOOGL230317C001160002022-09-28 9:59AM EDT116.003.904.454.550.00-622636.71%
GOOGL230317C001162502022-09-28 11:15AM EDT116.254.054.404.50+0.30+8.00%197236.74%
GOOGL230317C001165002022-09-27 11:07AM EDT116.504.054.304.450.00-14436.77%
GOOGL230317C001167502022-09-28 2:27PM EDT116.754.304.254.35+0.60+16.22%366636.59%
GOOGL230317C001170002022-09-28 2:04PM EDT117.004.204.204.30+0.65+18.31%185436.62%
GOOGL230317C001172502022-09-28 2:25PM EDT117.254.154.154.25+0.60+16.90%5112636.64%
GOOGL230317C001175002022-09-28 1:21PM EDT117.504.054.054.20+0.55+15.71%781536.66%
GOOGL230317C001177502022-09-28 9:52AM EDT117.753.654.004.10+0.15+4.29%14736.47%
GOOGL230317C001180002022-09-28 12:05PM EDT118.003.853.904.00+0.15+4.05%101,34836.27%
GOOGL230317C001182502022-09-27 3:00PM EDT118.253.403.803.950.00-1311336.28%
GOOGL230317C001185002022-09-27 3:47PM EDT118.503.303.853.900.00-930436.29%
GOOGL230317C001187502022-09-28 2:27PM EDT118.753.803.753.85+0.50+15.15%2117936.30%
GOOGL230317C001190002022-09-28 1:09PM EDT119.003.603.703.80+0.35+10.77%2111536.30%
GOOGL230317C001192502022-09-28 1:37PM EDT119.253.653.603.70+0.45+14.06%515836.08%
GOOGL230317C001195002022-09-28 10:29AM EDT119.503.203.553.65+0.05+1.59%3617636.08%
GOOGL230317C001197502022-09-28 1:46PM EDT119.753.503.553.60+0.51+17.06%1913036.08%
GOOGL230317C001200002022-09-28 2:18PM EDT120.003.503.503.55+0.45+14.75%1363,06236.07%
GOOGL230317C001202502022-09-28 9:49AM EDT120.253.153.403.50+0.18+6.06%512036.06%
GOOGL230317C001205002022-09-28 10:58AM EDT120.503.103.353.45+0.19+6.53%5319136.05%
GOOGL230317C001225002022-09-28 11:35AM EDT122.502.772.973.05+0.15+5.73%271,66735.85%
GOOGL230317C001250002022-09-28 2:32PM EDT125.002.542.512.57+0.34+15.45%4123,17035.43%
GOOGL230317C001275002022-09-28 10:50AM EDT127.501.972.152.19+0.14+7.65%821,53835.23%
GOOGL230317C001300002022-09-28 2:28PM EDT130.001.851.821.86+0.30+19.35%872,03335.05%
GOOGL230317C001325002022-09-28 12:07PM EDT132.501.521.551.58+0.15+10.95%141,92734.91%
GOOGL230317C001350002022-09-28 11:54AM EDT135.001.291.301.34+0.13+11.21%643,51934.80%
GOOGL230317C001375002022-09-28 11:48AM EDT137.501.091.131.16+0.11+11.22%1432,24134.90%
GOOGL230317C001400002022-09-28 11:33AM EDT140.000.900.970.99+0.04+4.65%1534,10334.88%
GOOGL230317C001425002022-09-28 11:54AM EDT142.500.820.830.85+0.06+7.89%92,03134.91%
GOOGL230317C001450002022-09-28 11:23AM EDT145.000.680.720.75+0.03+4.62%2,4811,83935.18%
GOOGL230317C001475002022-09-26 10:47AM EDT147.500.620.610.650.00-11,31835.28%
GOOGL230317C001500002022-09-28 10:34AM EDT150.000.510.540.57+0.01+2.00%38,11035.47%
GOOGL230317C001525002022-09-27 11:29AM EDT152.500.470.480.500.00-24,06035.65%
GOOGL230317C001550002022-09-28 11:37AM EDT155.000.400.420.45-0.01-2.44%2602,44836.01%
GOOGL230317C001575002022-09-16 12:18PM EDT157.500.500.370.400.00-101,26136.23%
GOOGL230317C001600002022-09-22 3:15PM EDT160.000.370.330.360.00-101,89036.57%
GOOGL230317C001625002022-09-28 9:30AM EDT162.500.320.280.32+0.02+6.67%101,12036.77%
GOOGL230317C001650002022-09-23 3:59PM EDT165.000.260.260.290.00-372,42837.11%
GOOGL230317C001675002022-09-27 2:08PM EDT167.500.260.240.270.00-2501,16737.55%
GOOGL230317C001700002022-09-23 3:51PM EDT170.000.230.210.240.00-11,86537.74%
GOOGL230317C001725002022-09-23 3:36PM EDT172.500.220.190.220.00-222,83338.09%
GOOGL230317C001750002022-09-27 12:43PM EDT175.000.190.180.200.00-2401,58538.38%
GOOGL230317C001775002022-09-27 3:51PM EDT177.500.180.160.190.00-5038638.87%
GOOGL230317C001800002022-09-28 10:47AM EDT180.000.150.150.17-0.01-6.25%261139.01%
GOOGL230317C001825002022-09-27 3:58PM EDT182.500.160.130.160.00-1378839.45%
GOOGL230317C001850002022-09-27 2:27PM EDT185.000.140.130.150.00-181,34939.84%
GOOGL230317C001875002022-09-27 3:39PM EDT187.500.130.120.140.00-441,95140.19%
GOOGL230317C001900002022-09-28 2:27PM EDT190.000.120.110.130.00-396840.53%
GOOGL230317C001925002022-09-28 11:12AM EDT192.500.100.100.13-0.02-16.67%469441.21%
GOOGL230317C001950002022-09-28 11:30AM EDT195.000.100.090.12-0.01-9.09%103,48441.41%
GOOGL230317C001975002022-09-28 10:00AM EDT197.500.100.090.11-0.01-9.09%286141.70%
GOOGL230317C002000002022-09-28 1:23PM EDT200.000.090.080.110.00-138,95742.29%
GOOGL230317C002025002022-09-27 10:57AM EDT202.500.090.080.100.00-612042.48%
GOOGL230317C002050002022-09-28 12:19PM EDT205.000.080.070.10-0.01-11.11%12,54143.07%
GOOGL230317C002075002022-09-27 10:57AM EDT207.500.090.070.090.00-51,55143.16%
GOOGL230317C002100002022-09-26 3:11PM EDT210.000.090.070.100.00-344,27144.24%
GOOGL230317C002150002022-09-27 12:55PM EDT215.000.070.060.080.00-671,97444.34%
GOOGL230317C002200002022-09-23 1:46PM EDT220.000.080.050.080.00-14,23845.41%
GOOGL230317C002250002022-09-28 11:40AM EDT225.000.060.050.070.00-2217,06345.90%
GOOGL230317C010000002022-07-05 1:21PM EDT1,000.001,258.460.000.000.00-1450.00%
GOOGL230317C010400002022-07-07 10:26AM EDT1,040.001,319.020.000.000.00--050.00%
GOOGL230317C010800002022-05-31 9:31AM EDT1,080.001,216.901,113.101,128.700.00--10.00%
GOOGL230317C011000002022-06-14 10:47AM EDT1,100.001,078.881,135.501,152.800.00-110.00%
GOOGL230317C012400002022-05-19 12:33PM EDT1,240.001,045.15947.50964.400.00--10.00%
GOOGL230317C012600002022-06-13 9:35AM EDT1,260.00954.000.000.000.00--150.00%
GOOGL230317C012800002022-07-08 11:18AM EDT1,280.001,148.510.000.000.00-24550.00%
GOOGL230317C013000002022-06-13 9:30AM EDT1,300.00903.800.000.000.00-11450.00%
GOOGL230317C013200002022-07-08 11:18AM EDT1,320.001,111.600.000.000.00-2250.00%
GOOGL230317C013400002022-06-13 9:35AM EDT1,340.00883.000.000.000.00-8550.00%
GOOGL230317C013600002022-04-19 3:14PM EDT1,360.001,281.24899.00917.500.00-6130.00%
GOOGL230317C013800002022-05-06 10:09AM EDT1,380.00987.10956.50974.400.00-110.00%
GOOGL230317C014000002022-06-02 10:12AM EDT1,400.00957.48828.50846.200.00-1110.00%
GOOGL230317C014200002022-06-07 10:41AM EDT1,420.00987.90985.101,000.600.00-130.00%
GOOGL230317C014400002022-04-19 3:19PM EDT1,440.001,209.71829.00847.500.00-220.00%
GOOGL230317C014600002022-06-08 12:00PM EDT1,460.00957.13977.50995.500.00-110.00%
GOOGL230317C014800002022-04-19 3:19PM EDT1,480.001,173.00795.00813.500.00--10.00%
GOOGL230317C015000002022-06-07 2:30PM EDT1,500.00910.42931.90946.500.00-1370.00%
GOOGL230317C015200002022-02-14 1:48PM EDT1,520.001,254.601,203.101,213.900.00--10.00%
GOOGL230317C015400002022-05-13 9:30AM EDT1,540.00827.40761.00777.200.00-110.00%
GOOGL230317C015500002022-05-16 12:07AM EDT1,550.00819.00750.00768.800.00--10.00%
GOOGL230317C015800002022-05-13 9:30AM EDT1,580.00794.10727.50744.100.00-120.00%
GOOGL230317C016000002022-05-27 2:57PM EDT1,600.00725.08827.50845.100.00-1600.00%
GOOGL230317C016200002022-05-25 9:49AM EDT1,620.00586.87742.60757.300.00-2500.00%
GOOGL230317C016400002022-02-17 2:59PM EDT1,640.001,111.201,145.901,156.200.00-2270.00%
GOOGL230317C016500002022-01-25 1:34PM EDT1,650.00965.281,062.001,080.000.00-210.00%
GOOGL230317C016600002022-02-16 4:56PM EDT1,660.001,160.001,127.901,138.200.00--10.00%
GOOGL230317C016800002022-07-13 2:42PM EDT1,680.00666.450.000.000.00-21450.00%
GOOGL230317C017000002022-07-14 10:43AM EDT1,700.00608.910.000.000.00-41150.00%
GOOGL230317C017200002022-07-14 10:34AM EDT1,720.00585.640.000.000.00-3650.00%
GOOGL230317C017400002022-07-14 10:43AM EDT1,740.00577.080.000.000.00-21350.00%
GOOGL230317C017500002022-07-14 12:22PM EDT1,750.00577.280.000.000.00-41250.00%
GOOGL230317C017600002022-07-14 10:55AM EDT1,760.00568.630.000.000.00-4750.00%
GOOGL230317C017800002022-07-14 10:34AM EDT1,780.00540.040.000.000.00-21350.00%
GOOGL230317C018000002022-07-14 1:04PM EDT1,800.00528.400.000.000.00-23150.00%
GOOGL230317C018200002022-07-13 2:21PM EDT1,820.00549.650.000.000.00-21350.00%
GOOGL230317C018400002022-07-13 2:24PM EDT1,840.00536.750.000.000.00-21650.00%
GOOGL230317C018500002022-07-13 3:07PM EDT1,850.00530.950.000.000.00-22650.00%
GOOGL230317C018600002022-07-13 3:08PM EDT1,860.00523.600.000.000.00-21550.00%
GOOGL230317C018800002022-07-13 3:09PM EDT1,880.00506.450.000.000.00-51550.00%
GOOGL230317C019000002022-07-15 12:33PM EDT1,900.00483.120.000.000.00-16950.00%
GOOGL230317C019200002022-07-13 3:15PM EDT1,920.00482.850.000.000.00-41650.00%
GOOGL230317C019400002022-07-01 9:32AM EDT1,940.00404.100.000.000.00-12350.00%
GOOGL230317C019500002022-07-13 10:13AM EDT1,950.00473.600.000.000.00-12350.00%
GOOGL230317C019600002022-07-13 10:15AM EDT1,960.00466.100.000.000.00-21750.00%
GOOGL230317C019800002022-07-13 3:23PM EDT1,980.00439.980.000.000.00-42750.00%
GOOGL230317C020000002022-07-15 12:24PM EDT2,000.00416.080.000.000.00-165550.00%
GOOGL230317C020500002022-06-16 3:30PM EDT2,050.00327.48377.20390.100.00-1240.00%
GOOGL230317C021000002022-07-05 12:42PM EDT2,100.00346.450.000.000.00-23950.00%
GOOGL230317C021500002022-07-06 12:29PM EDT2,150.00356.820.000.000.00-25450.00%
GOOGL230317C022000002022-06-27 3:48PM EDT2,200.00358.850.000.000.00-110650.00%
GOOGL230317C022500002022-07-08 3:23PM EDT2,250.00370.650.000.000.00-114250.00%
GOOGL230317C023000002022-07-13 2:46PM EDT2,300.00255.700.000.000.00-210950.00%
GOOGL230317C023500002022-07-13 3:31PM EDT2,350.00225.770.000.000.00-34350.00%
GOOGL230317C024000002022-07-15 9:31AM EDT2,400.00209.270.000.000.00-57450.00%
GOOGL230317C024500002022-07-13 11:05AM EDT2,450.00201.000.000.000.00-77850.00%
GOOGL230317C025000002022-07-15 12:54PM EDT2,500.00158.000.000.000.00-110850.00%
GOOGL230317C025500002022-07-13 3:31PM EDT2,550.00148.880.000.000.00-14850.00%
GOOGL230317C026000002022-07-15 3:52PM EDT2,600.00129.900.000.000.00-18950.00%
GOOGL230317C026500002022-07-15 9:38AM EDT2,650.00124.770.000.000.00-19250.00%
GOOGL230317C027000002022-07-15 3:52PM EDT2,700.00103.300.000.000.00-217850.00%
GOOGL230317C027500002022-07-14 10:45AM EDT2,750.0086.800.000.000.00-411650.00%
GOOGL230317C028000002022-07-14 9:37AM EDT2,800.0076.000.000.000.00-218350.00%
GOOGL230317C028500002022-07-13 3:31PM EDT2,850.0075.930.000.000.00-39550.00%
GOOGL230317C029000002022-07-14 12:04PM EDT2,900.0061.900.000.000.00-111250.00%
GOOGL230317C029500002022-07-13 11:48AM EDT2,950.0064.420.000.000.00-210350.00%
GOOGL230317C030000002022-07-14 10:19AM EDT3,000.0045.000.000.000.00-5039150.00%
GOOGL230317C030500002022-07-14 2:43PM EDT3,050.0044.480.000.000.00-110150.00%
GOOGL230317C031000002022-07-11 1:20PM EDT3,100.0057.100.000.000.00-24250.00%
GOOGL230317C031500002022-07-15 9:49AM EDT3,150.0035.000.000.000.00-26850.00%
GOOGL230317C032000002022-07-15 12:03PM EDT3,200.0031.300.000.000.00-27050.00%
GOOGL230317C032500002022-07-13 1:43PM EDT3,250.0031.500.000.000.00-35650.00%
GOOGL230317C033000002022-07-13 1:47PM EDT3,300.0028.200.000.000.00-910950.00%
GOOGL230317C033500002022-07-13 1:47PM EDT3,350.0025.350.000.000.00-13850.00%
GOOGL230317C034000002022-07-11 12:54PM EDT3,400.0029.620.000.000.00-39450.00%
GOOGL230317C034500002022-07-11 3:22PM EDT3,450.0026.000.000.000.00-114050.00%
GOOGL230317C035000002022-07-15 9:38AM EDT3,500.0017.770.000.000.00-19550.00%
GOOGL230317C035500002022-07-13 12:13PM EDT3,550.0017.500.000.000.00-12050.00%
GOOGL230317C036000002022-07-15 3:39PM EDT3,600.0017.000.000.000.00-22850.00%
GOOGL230317C036500002022-06-27 12:52PM EDT3,650.0017.400.000.000.00-103950.00%
GOOGL230317C037000002022-07-05 3:58PM EDT3,700.0013.500.000.000.00-26250.00%
GOOGL230317C037500002022-05-26 12:11PM EDT3,750.009.6012.5020.500.00-296315.43%
GOOGL230317C038000002022-07-05 12:29PM EDT3,800.0010.400.000.000.00-14750.00%
GOOGL230317C038500002022-06-16 2:07PM EDT3,850.008.506.5010.500.00-1034276.60%
GOOGL230317C039000002022-07-01 9:35AM EDT3,900.007.680.000.000.00-117050.00%
GOOGL230317C039500002022-06-29 10:54AM EDT3,950.008.820.000.000.00-13350.00%
GOOGL230317C040000002022-07-07 10:10AM EDT4,000.009.500.000.000.00-144250.00%
GOOGL230317C040500002022-07-06 10:20AM EDT4,050.008.500.000.000.00-3550.00%
GOOGL230317C041000002022-06-30 12:37PM EDT4,100.006.750.000.000.00-312550.00%
GOOGL230317C041500002022-07-13 1:17PM EDT4,150.006.700.000.000.00-17850.00%
GOOGL230317C042000002022-07-06 2:40PM EDT4,200.006.800.000.000.00-121250.00%
GOOGL230317C043000002022-07-06 3:19PM EDT4,300.005.600.000.000.00-18650.00%
GOOGL230317C044000002022-07-15 9:43AM EDT4,400.004.800.000.000.00-120850.00%
GOOGL230317C045000002022-07-15 3:56PM EDT4,500.003.200.000.000.00-476050.00%
Ponepor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230317P000500002022-09-27 12:13PM EDT50.000.390.350.370.00-10081155.52%
GOOGL230317P000520002022-09-23 9:39AM EDT52.000.390.410.430.00-3054.25%
GOOGL230317P000530002022-07-28 12:02PM EDT53.000.350.310.380.00-51351350.98%
GOOGL230317P000540002022-09-27 12:51PM EDT54.000.560.480.500.00-518653.03%
GOOGL230317P000550002022-09-23 1:42PM EDT55.000.540.520.540.00-129252.44%
GOOGL230317P000560002022-09-27 12:34PM EDT56.000.640.560.590.00-7051.95%
GOOGL230317P000570002022-09-15 12:51PM EDT57.000.540.600.630.00-2054851.29%
GOOGL230317P000580002022-07-19 2:56PM EDT58.000.450.290.350.00-22044.68%
GOOGL230317P000590002022-09-27 1:03PM EDT59.000.820.700.730.00-110450.22%
GOOGL230317P000600002022-09-27 10:54AM EDT60.000.740.750.770.00-1144549.68%
GOOGL230317P000610002022-08-26 2:01PM EDT61.000.580.770.830.00-35349.19%
GOOGL230317P000620002022-08-10 11:34AM EDT62.000.470.510.580.00-202344.14%
GOOGL230317P000630002022-09-27 11:31AM EDT63.000.990.930.960.00-57948.17%
GOOGL230317P000640002022-09-27 11:27AM EDT64.001.061.011.040.00-5971547.78%
GOOGL230317P000650002022-09-28 12:18PM EDT65.001.071.081.10-0.18-14.40%862847.12%
GOOGL230317P000660002022-09-26 2:48PM EDT66.001.211.161.180.00-164746.63%
GOOGL230317P000670002022-09-26 11:11AM EDT67.001.251.251.270.00-4360946.20%
GOOGL230317P000680002022-09-27 10:57AM EDT68.001.311.331.360.00-139545.73%
GOOGL230317P000690002022-09-23 11:32AM EDT69.001.391.441.460.00-512545.29%
GOOGL230317P000700002022-09-28 10:48AM EDT70.001.651.531.56+0.19+13.01%50044.82%
GOOGL230317P000710002022-09-23 12:10PM EDT71.001.671.651.680.00-121844.46%
GOOGL230317P000720002022-09-28 11:50AM EDT72.001.791.761.79+0.02+1.13%113443.97%
GOOGL230317P000730002022-09-27 10:00AM EDT73.001.891.891.920.00-274643.59%
GOOGL230317P000740002022-09-26 3:28PM EDT74.002.092.032.060.00-951143.23%
GOOGL230317P000750002022-09-28 9:36AM EDT75.002.472.162.19-0.04-1.59%1042.75%
GOOGL230317P000760002022-09-26 2:56PM EDT76.002.422.312.34+0.04+1.68%1042.35%
GOOGL230317P000770002022-09-28 11:39AM EDT77.002.592.462.50+0.06+2.37%28741.97%
GOOGL230317P000775002022-09-28 10:10AM EDT77.502.992.552.60+0.27+9.93%25041.88%
GOOGL230317P000780002022-09-27 12:00PM EDT78.002.902.632.660.00-422641.54%
GOOGL230317P000790002022-09-27 12:10PM EDT79.003.152.802.840.00-834141.19%
GOOGL230317P000800002022-09-28 9:37AM EDT80.003.502.993.05+0.05+1.45%2045440.94%
GOOGL230317P000810002022-09-26 12:54PM EDT81.003.403.203.250.00-546740.59%
GOOGL230317P000820002022-09-27 12:01PM EDT82.003.753.403.450.00-6040.18%
GOOGL230317P000825002022-09-27 12:17PM EDT82.504.003.503.600.00-41,14840.22%
GOOGL230317P000830002022-09-26 12:35PM EDT83.003.903.653.700.00-5039.98%
GOOGL230317P000840002022-09-27 11:03AM EDT84.004.353.803.95+0.40+10.13%18939.72%
GOOGL230317P000850002022-09-27 2:19PM EDT85.004.854.054.150.00-172,13639.16%
GOOGL230317P000860002022-09-27 2:44PM EDT86.004.904.354.40-0.10-2.00%2032438.79%
GOOGL230317P000870002022-09-28 11:27AM EDT87.004.804.604.70-0.50-9.43%548038.60%
GOOGL230317P000875002022-09-27 12:13PM EDT87.505.404.754.800.00-5558338.26%
GOOGL230317P000880002022-09-27 10:21AM EDT88.005.054.854.950.00-11,24038.12%
GOOGL230317P000890002022-09-28 9:37AM EDT89.005.805.155.25-0.15-2.52%1037.82%
GOOGL230317P000900002022-09-28 9:30AM EDT90.006.255.455.55-0.15-2.34%16,78437.46%
GOOGL230317P000910002022-09-27 3:00PM EDT91.006.605.805.850.00-147437.04%
GOOGL230317P000920002022-09-28 2:33PM EDT92.006.156.156.20-0.20-3.15%1912,96936.78%
GOOGL230317P000925002022-09-28 1:24PM EDT92.506.306.256.35-0.90-12.50%71,91336.53%
GOOGL230317P000930002022-09-28 2:19PM EDT93.006.506.506.55-0.45-6.47%23391836.46%
GOOGL230317P000940002022-09-28 2:06PM EDT94.006.856.856.95-0.90-11.61%79036.28%
GOOGL230317P000950002022-09-28 2:05PM EDT95.007.257.207.25-0.85-10.49%371,46835.66%
GOOGL230317P000960002022-09-28 12:33PM EDT96.007.707.607.65-0.80-9.41%231,01735.36%
GOOGL230317P000970002022-09-28 2:15PM EDT97.008.058.008.10-1.10-12.02%2382,96535.21%
GOOGL230317P000975002022-09-28 2:05PM EDT97.508.238.208.30-1.17-12.45%111,45435.00%
GOOGL230317P000980002022-09-28 1:24PM EDT98.008.458.408.50-1.00-10.58%301,10834.80%
GOOGL230317P000990002022-09-28 2:32PM EDT99.008.908.858.95-1.00-10.10%181,40334.52%
GOOGL230317P001000002022-09-28 1:55PM EDT100.009.459.309.40-1.10-10.43%3615,90134.17%
GOOGL230317P001025002022-09-28 2:31PM EDT102.5010.5510.5510.60-1.26-10.67%72,07333.34%
GOOGL230317P001050002022-09-27 3:48PM EDT105.0013.3011.8011.900.00-278,70732.50%
GOOGL230317P001075002022-09-28 12:20PM EDT107.5013.2013.3013.40-0.70-5.04%253,93132.00%
GOOGL230317P001097502022-09-27 12:44PM EDT109.7516.4514.6514.800.00-112031.41%
GOOGL230317P001100002022-09-27 12:34PM EDT110.0016.4514.8014.900.00-26,44131.11%
GOOGL230317P001102502022-09-26 11:52AM EDT110.2515.7014.9515.050.00-1110430.99%
GOOGL230317P001105002022-09-26 1:34PM EDT110.5016.2515.1015.250.00-3927631.07%
GOOGL230317P001107502022-09-26 12:47PM EDT110.7516.4015.2515.400.00-434430.96%
GOOGL230317P001110002022-09-26 3:42PM EDT111.0016.4015.4515.600.00-239231.02%
GOOGL230317P001112502022-09-26 9:36AM EDT111.2516.2015.6515.750.00-321430.90%
GOOGL230317P001115002022-09-28 1:55PM EDT111.5015.9915.8015.90-0.16-0.99%520330.76%
GOOGL230317P001117502022-09-26 9:48AM EDT111.7516.3515.9016.050.00-214930.63%
GOOGL230317P001120002022-09-28 2:25PM EDT112.0016.3016.1516.25-0.25-1.51%253130.68%
GOOGL230317P001122502022-09-22 10:45AM EDT112.2515.9516.2516.400.00-96930.54%
GOOGL230317P001125002022-09-28 2:13PM EDT112.5016.5516.4516.60+0.10+0.61%27,38030.59%
GOOGL230317P001127502022-09-22 9:47AM EDT112.7516.4516.6516.750.00-10819330.43%
GOOGL230317P001130002022-09-22 10:40AM EDT113.0016.3016.8017.050.00-526430.89%
GOOGL230317P001132502022-09-12 3:44PM EDT113.2510.9516.9017.300.00-44931.14%
GOOGL230317P001135002022-09-14 9:35AM EDT113.5014.8517.1017.350.00-127030.55%
GOOGL230317P001137502022-09-23 3:13PM EDT113.7518.6517.3017.450.00-114030.17%
GOOGL230317P001140002022-09-19 12:26PM EDT114.0015.9017.5017.750.00-6711,25430.63%
GOOGL230317P001142502022-09-12 3:55PM EDT114.2511.4017.7517.850.00-114130.23%
GOOGL230317P001145002022-09-12 3:49PM EDT114.5011.5517.8018.100.00-718930.47%
GOOGL230317P001147502022-09-23 2:55PM EDT114.7519.7518.0018.450.00-83831.13%
GOOGL230317P001150002022-09-28 11:32AM EDT115.0018.9918.2018.35-0.01-0.05%62,61529.86%
GOOGL230317P001152502022-09-07 11:25AM EDT115.2513.4018.3518.550.00-113829.87%
GOOGL230317P001155002022-08-29 10:44AM EDT115.5013.3519.7020.000.00-48335.21%
GOOGL230317P001157502022-09-23 11:50AM EDT115.7519.5218.7518.900.00-6015229.66%
GOOGL230317P001160002022-09-27 9:33AM EDT116.0019.2218.9019.100.00-4019529.66%
GOOGL230317P001162502022-09-23 3:13PM EDT116.2520.5519.1019.450.00-2215530.34%
GOOGL230317P001165002022-09-27 2:19PM EDT116.5021.6519.3019.500.00-816229.66%
GOOGL230317P001167502022-09-27 2:19PM EDT116.7521.8519.4519.650.00-65529.42%
GOOGL230317P001170002022-09-27 2:21PM EDT117.0022.0019.6519.900.00-30841729.64%
GOOGL230317P001172502022-09-27 2:19PM EDT117.2522.2519.8520.050.00-613529.39%
GOOGL230317P001175002022-09-27 2:20PM EDT117.5022.4520.1020.350.00-81,80529.83%
GOOGL230317P001177502022-09-27 1:52PM EDT117.7522.4520.1520.400.00-297629.10%
GOOGL230317P001180002022-09-28 9:30AM EDT118.0022.2720.5520.65+1.12+5.30%1711329.32%
GOOGL230317P001182502022-09-27 1:55PM EDT118.2522.9520.7020.900.00-385829.53%
GOOGL230317P001185002022-09-26 3:55PM EDT118.5021.7520.8021.000.00-1116929.00%
GOOGL230317P001187502022-08-19 10:01AM EDT118.7510.7018.4519.550.00-202819.07%
GOOGL230317P001190002022-09-27 10:43AM EDT119.0021.9021.2521.450.00-19729.16%
GOOGL230317P001192502022-09-27 2:14PM EDT119.2523.7521.3021.600.00-2411528.86%
GOOGL230317P001195002022-08-19 9:38AM EDT119.5010.7518.3019.900.00-141415.38%
GOOGL230317P001197502022-09-23 2:30PM EDT119.7523.6021.8022.050.00-114029.00%
GOOGL230317P001200002022-09-28 2:26PM EDT120.0022.2021.9522.15-2.26-9.24%2224,31828.43%
GOOGL230317P001202502022-09-27 10:13AM EDT120.2522.7022.2022.400.00-142528.63%
GOOGL230317P001205002022-09-27 12:42PM EDT120.5024.6522.3022.600.00-349428.55%
GOOGL230317P001225002022-09-27 2:19PM EDT122.5026.6524.1524.300.00-612,64128.37%
GOOGL230317P001250002022-09-28 10:15AM EDT125.0027.7526.0026.35-1.00-3.48%452,67827.28%
GOOGL230317P001275002022-09-27 1:31PM EDT127.5030.6528.4528.650.00-363,57227.44%
GOOGL230317P001300002022-09-22 2:52PM EDT130.0030.3530.6530.800.00-2006,04025.93%
GOOGL230317P001325002022-09-26 9:36AM EDT132.5034.2032.9033.150.00-44,05225.68%
GOOGL230317P001350002022-09-22 3:34PM EDT135.0034.4535.1035.550.00-393,38525.66%
GOOGL230317P001375002022-09-21 2:00PM EDT137.5037.0037.3038.100.00-22,92927.56%
GOOGL230317P001400002022-09-22 9:45AM EDT140.0040.4039.7040.700.00-1758630.05%
GOOGL230317P001425002022-09-28 1:40PM EDT142.5042.7542.1043.05+0.25+0.59%77554029.20%
GOOGL230317P001450002022-09-28 1:40PM EDT145.0045.5044.7045.60+0.90+2.02%80034031.06%
GOOGL230317P001475002022-09-28 1:40PM EDT147.5047.7047.5047.80-2.85-5.64%75030525.98%
GOOGL230317P001500002022-09-28 1:40PM EDT150.0050.4549.8050.50-0.35-0.69%1,37556031.64%
GOOGL230317P001525002022-09-28 9:59AM EDT152.5055.0052.3553.25+1.45+2.71%3036.38%
GOOGL230317P001550002022-09-28 1:40PM EDT155.0055.6054.8055.70+3.97+7.69%252036.79%
GOOGL230317P001575002022-08-10 12:36PM EDT157.5037.7547.0048.000.00-700.00%
GOOGL230317P001600002022-09-28 1:40PM EDT160.0059.9059.8560.55+8.05+15.53%252036.48%
GOOGL230317P001625002022-08-15 12:01AM EDT162.5035.9546.4059.000.00---0.00%
GOOGL230317P001650002022-08-31 2:58PM EDT165.0055.4564.2565.850.00-50042.80%
GOOGL230317P001675002022-07-14 2:51PM EDT167.5057.0045.2546.600.00--00.00%
GOOGL230317P001700002022-07-27 3:59PM EDT170.0056.3058.9560.400.00-40000.00%
GOOGL230317P001725002022-07-14 3:16PM EDT172.5061.9650.4551.600.00--00.00%
GOOGL230317P001750002022-07-14 1:01PM EDT175.0065.4552.7054.150.00--00.00%
GOOGL230317P001775002022-07-15 10:00AM EDT177.5065.5655.2056.650.00--00.00%
GOOGL230317P001800002022-08-15 12:01AM EDT180.0064.1463.5078.200.00---0.00%
GOOGL230317P001825002022-08-15 12:01AM EDT182.5049.7566.0080.700.00---0.00%
GOOGL230317P001850002022-08-15 12:01AM EDT185.0045.8268.5083.200.00---0.00%
GOOGL230317P001875002022-08-15 12:01AM EDT187.5048.3571.0085.700.00---0.00%
GOOGL230317P001900002022-07-14 3:38PM EDT190.0079.3567.7569.050.00--00.00%
GOOGL230317P001925002022-08-15 12:01AM EDT192.5076.8876.0090.700.00---0.00%
GOOGL230317P001950002022-08-15 12:01AM EDT195.0054.8278.5093.200.00---0.00%
GOOGL230317P002000002022-09-02 1:10PM EDT200.0091.2099.20100.850.00-20054.88%
GOOGL230317P002025002022-08-15 12:01AM EDT202.5062.1386.00100.700.00---0.00%
GOOGL230317P002050002022-08-15 12:01AM EDT205.0067.9288.50103.200.00---0.00%
GOOGL230317P002075002022-08-15 12:01AM EDT207.5069.6091.00105.700.00---0.00%
GOOGL230317P002100002022-08-15 12:01AM EDT210.0094.1093.50108.200.00---0.00%
GOOGL230317P002150002022-08-15 12:01AM EDT215.00101.4798.50113.200.00---0.00%
GOOGL230317P002200002022-08-15 12:01AM EDT220.0088.43103.50118.200.00---0.00%
GOOGL230317P002250002022-08-15 9:40AM EDT225.00103.35119.50121.300.00-200.00%
GOOGL230317P010000002022-07-07 9:54AM EDT1,000.005.500.000.000.00-3240.00%
GOOGL230317P010600002022-06-06 12:54PM EDT1,060.007.806.708.900.00--10.00%
GOOGL230317P010800002022-06-16 11:49AM EDT1,080.0013.606.1010.000.00-290.00%
GOOGL230317P011000002022-06-28 9:42AM EDT1,100.007.560.000.000.00-340.00%
GOOGL230317P011200002022-06-29 12:05PM EDT1,120.0010.500.000.000.00-120.00%
GOOGL230317P011600002022-06-21 12:50PM EDT1,160.0012.800.000.000.00--10.00%
GOOGL230317P012000002022-06-27 10:07AM EDT1,200.0011.100.000.000.00-2190.00%
GOOGL230317P012400002022-06-17 2:15PM EDT1,240.0020.000.000.000.00-110.00%
GOOGL230317P012800002022-06-27 10:02AM EDT1,280.0014.550.000.000.00-1370.00%
GOOGL230317P013000002022-07-06 3:06PM EDT1,300.0018.420.000.000.00-2150.00%
GOOGL230317P013200002022-07-06 9:38AM EDT1,320.0022.000.000.000.00-2350.00%
GOOGL230317P013400002022-04-12 1:22PM EDT1,340.0014.6026.9036.500.00-2330.00%
GOOGL230317P013600002022-05-31 12:03PM EDT1,360.0024.1026.1028.300.00-1230.00%
GOOGL230317P013800002022-03-22 10:25AM EDT1,380.0012.2010.8020.800.00-160.00%
GOOGL230317P014000002022-04-26 2:36PM EDT1,400.0029.0831.8039.000.00-290.00%
GOOGL230317P014200002022-06-23 11:30AM EDT1,420.0029.150.000.000.00-230.00%
GOOGL230317P014400002022-03-28 9:57AM EDT1,440.0014.3529.5038.800.00-510.00%
GOOGL230317P014600002022-06-10 9:35AM EDT1,460.0037.2523.9026.700.00-2320.00%
GOOGL230317P014800002022-06-08 12:48PM EDT1,480.0032.0025.4028.300.00-25250.00%
GOOGL230317P015000002022-07-15 11:17AM EDT1,500.0033.100.000.000.00-4420.00%
GOOGL230317P015200002022-05-16 12:35PM EDT1,520.0044.0142.0052.000.00-260.00%
GOOGL230317P015500002022-04-11 12:37PM EDT1,550.0028.1251.2057.400.00-210.00%
GOOGL230317P015600002022-07-05 2:24PM EDT1,560.0047.600.000.000.00-240.00%
GOOGL230317P015800002022-06-23 11:33AM EDT1,580.0047.650.000.000.00-230.00%
GOOGL230317P016000002022-07-08 10:05AM EDT1,600.0041.000.000.000.00-1150.00%
GOOGL230317P016200002022-04-13 10:40AM EDT1,620.0034.5752.5061.000.00-2230.00%
GOOGL230317P016400002022-06-17 3:57PM EDT1,640.0071.160.000.000.00-1480.00%
GOOGL230317P016500002022-07-15 9:42AM EDT1,650.0055.800.000.000.00-2570.00%
GOOGL230317P016800002022-07-12 12:20PM EDT1,680.0054.400.000.000.00-2420.00%
GOOGL230317P017000002022-07-13 2:00PM EDT1,700.0067.000.000.000.00-1750.00%
GOOGL230317P017200002022-06-27 10:02AM EDT1,720.0055.930.000.000.00-160.00%
GOOGL230317P017400002022-06-08 12:46PM EDT1,740.0066.0053.4058.500.00-5110.00%
GOOGL230317P017500002022-06-24 9:32AM EDT1,750.0071.500.000.000.00-5160.00%
GOOGL230317P017600002022-05-25 1:49PM EDT1,760.00115.7057.3071.000.00-250.00%
GOOGL230317P017800002022-07-05 10:26AM EDT1,780.0099.800.000.000.00-2770.00%
GOOGL230317P018000002022-07-01 3:40PM EDT1,800.00100.200.000.000.00-22710.00%
GOOGL230317P018200002022-07-05 10:50AM EDT1,820.00106.500.000.000.00-2110.00%
GOOGL230317P018400002022-07-13 1:57PM EDT1,840.0095.500.000.000.00-2240.00%
GOOGL230317P018500002022-07-15 11:27AM EDT1,850.0092.530.000.000.00-6350.00%
GOOGL230317P018600002022-07-13 11:48AM EDT1,860.00100.100.000.000.00-2390.00%
GOOGL230317P018800002022-07-13 11:48AM EDT1,880.00105.120.000.000.00-2650.00%
GOOGL230317P019000002022-07-14 2:20PM EDT1,900.00116.670.000.000.00-4760.00%
GOOGL230317P019200002022-07-14 12:30PM EDT1,920.00124.900.000.000.00-2490.00%
GOOGL230317P019400002022-07-13 11:49AM EDT1,940.00120.890.000.000.00-4290.00%
GOOGL230317P019500002022-07-13 3:05PM EDT1,950.00123.600.000.000.00-4720.00%
GOOGL230317P019600002022-07-13 1:52PM EDT1,960.00127.400.000.000.00-2460.00%
GOOGL230317P019800002022-07-13 11:52AM EDT1,980.00131.700.000.000.00-2500.00%
GOOGL230317P020000002022-07-15 2:37PM EDT2,000.00137.800.000.000.00-66410.00%
GOOGL230317P020500002022-07-15 10:24AM EDT2,050.00152.080.000.000.00-11010.00%
GOOGL230317P021000002022-07-15 1:55PM EDT2,100.00173.500.000.000.00-41550.00%
GOOGL230317P021500002022-07-15 10:24AM EDT2,150.00189.880.000.000.00-11620.00%
GOOGL230317P022000002022-07-15 3:14PM EDT2,200.00218.250.000.000.00-11580.00%
GOOGL230317P022500002022-07-12 3:59PM EDT2,250.00225.300.000.000.00-11690.00%
GOOGL230317P023000002022-07-13 3:46PM EDT2,300.00270.830.000.000.00-31160.00%
GOOGL230317P023500002022-07-14 11:41AM EDT2,350.00307.610.000.000.00-2790.00%
GOOGL230317P024000002022-07-15 3:38PM EDT2,400.00322.600.000.000.00-31450.00%
GOOGL230317P024500002022-07-15 3:04PM EDT2,450.00351.700.000.000.00-31310.00%
GOOGL230317P025000002022-07-14 2:18PM EDT2,500.00397.300.000.000.00-11050.00%
GOOGL230317P025500002022-06-23 11:45AM EDT2,550.00419.660.000.000.00-21790.00%
GOOGL230317P026000002022-07-11 1:00PM EDT2,600.00397.360.000.000.00-12950.00%
GOOGL230317P026500002022-06-08 1:59PM EDT2,650.00426.62385.70398.200.00-22030.00%
GOOGL230317P027000002022-06-28 10:31AM EDT2,700.00491.170.000.000.00-21690.00%
GOOGL230317P027500002022-06-14 10:36AM EDT2,750.00658.59580.60593.200.00-11520.00%
GOOGL230317P028000002022-06-23 9:30AM EDT2,800.00601.170.000.000.00-2910.00%
GOOGL230317P028500002022-06-30 9:36AM EDT2,850.00697.100.000.000.00-11370.00%
GOOGL230317P029000002022-07-06 9:32AM EDT2,900.00670.000.000.000.00-51890.00%
GOOGL230317P029500002022-06-23 2:32PM EDT2,950.00746.570.000.000.00-21280.00%
GOOGL230317P030000002022-06-21 10:46AM EDT3,000.00782.000.000.000.00-11490.00%
GOOGL230317P030500002022-07-15 1:17PM EDT3,050.00832.450.000.000.00-2530.00%
GOOGL230317P031000002022-07-15 9:52AM EDT3,100.00885.730.000.000.00-2670.00%
GOOGL230317P031500002022-07-14 2:51PM EDT3,150.00945.120.000.000.00-36850.00%
GOOGL230317P032000002022-07-14 3:16PM EDT3,200.00992.860.000.000.00-22240.00%
GOOGL230317P032500002022-04-11 3:23PM EDT3,250.00719.02986.501,006.000.00-6200.00%
GOOGL230317P033000002022-07-14 1:20PM EDT3,300.001,105.500.000.000.00-2180.00%
GOOGL230317P033500002022-07-14 2:51PM EDT3,350.001,139.990.000.000.00-1490.00%
GOOGL230317P034000002022-07-15 9:52AM EDT3,400.001,177.670.000.000.00-2400.00%
GOOGL230317P034500002022-07-14 3:16PM EDT3,450.001,239.240.000.000.00-1040.00%
GOOGL230317P035000002022-07-14 1:01PM EDT3,500.001,309.010.000.000.00-24120.00%
GOOGL230317P035500002022-07-15 10:00AM EDT3,550.001,311.100.000.000.00-2350.00%
GOOGL230317P036000002022-05-17 1:59PM EDT3,600.001,282.701,471.001,489.000.00-500.00%
GOOGL230317P036500002022-02-14 3:29PM EDT3,650.00994.901,013.601,023.800.00-7860.00%
GOOGL230317P037000002022-04-05 1:54PM EDT3,700.00916.351,357.501,377.000.00-2380.00%
GOOGL230317P037500002022-03-24 3:35PM EDT3,750.00966.901,357.501,376.000.00-15150.00%
GOOGL230317P038000002022-07-14 3:38PM EDT3,800.001,587.000.000.000.00-550.00%
GOOGL230317P038500002022-06-03 9:30AM EDT3,850.001,537.501,667.801,685.900.00-100.00%
GOOGL230317P039000002022-03-25 1:53PM EDT3,900.001,096.401,504.001,523.000.00-6130.00%
GOOGL230317P040000002022-05-13 11:56AM EDT4,000.001,664.001,767.001,786.000.00-200.00%
GOOGL230317P040500002022-03-28 11:01AM EDT4,050.001,242.501,747.001,768.000.00-120540.00%
GOOGL230317P041000002022-02-14 1:02AM EDT4,100.001,358.460.000.000.00--00.00%
GOOGL230317P041500002022-02-14 1:02AM EDT4,150.001,392.000.000.000.00--00.00%
GOOGL230317P042000002022-04-28 9:32AM EDT4,200.001,882.001,944.001,963.500.00-100.00%
GOOGL230317P043000002022-05-31 11:17AM EDT4,300.002,029.382,085.002,101.800.00-200.00%
GOOGL230317P044000002022-03-04 11:34AM EDT4,400.001,768.531,590.801,607.800.00-1130.00%
GOOGL230317P045000002022-02-18 3:19PM EDT4,500.001,876.621,769.001,786.000.00-400.00%