GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230616C000125002023-05-04 3:02PM EDT12.5092.48110.15111.800.00-20535.16%
GOOGL230616C000150002023-02-13 12:57PM EDT15.0079.5080.2082.550.00-13220.00%
GOOGL230616C000175002023-02-17 2:54PM EDT17.5076.4583.8084.950.00-18950.00%
GOOGL230616C000200002023-05-17 10:06AM EDT20.0099.00102.50104.500.00-1122426.17%
GOOGL230616C000225002023-03-29 10:51AM EDT22.5078.9084.6086.000.00-2800.00%
GOOGL230616C000250002023-03-28 10:59AM EDT25.0075.1082.1583.200.00-8340.00%
GOOGL230616C000300002023-05-15 3:10PM EDT30.0086.8292.0594.650.00-148307.42%
GOOGL230616C000350002023-03-28 2:46PM EDT35.0066.3872.0573.500.00-2230.00%
GOOGL230616C000400002023-03-30 2:07PM EDT40.0061.0967.1568.750.00-100.00%
GOOGL230616C000450002023-05-26 11:08AM EDT45.0079.3077.1579.400.00-113210.55%
GOOGL230616C000500002023-05-12 3:48PM EDT50.0066.7172.4073.750.00-1536238.09%
GOOGL230616C000520002023-05-12 10:16AM EDT52.0065.0970.0572.200.00-1700125.00%
GOOGL230616C000530002022-12-19 2:17PM EDT53.0038.1039.1540.300.00-22840.00%
GOOGL230616C000540002022-12-22 2:31PM EDT54.0034.4544.9045.850.00-64400.00%
GOOGL230616C000550002023-05-22 9:30AM EDT55.0069.2567.3568.850.00-10221.48%
GOOGL230616C000560002023-05-18 3:24PM EDT56.0066.7066.8567.750.00-21,342171.29%
GOOGL230616C000570002023-03-22 12:37PM EDT57.0048.7548.1049.400.00-11800.00%
GOOGL230616C000580002023-03-27 12:47PM EDT58.0045.4544.9047.350.00-11640.00%
GOOGL230616C000590002023-02-03 2:15PM EDT59.0047.8335.3536.250.00-11020.00%
GOOGL230616C000600002023-05-19 9:37AM EDT60.0064.9063.0564.400.00-10192.97%
GOOGL230616C000610002023-03-30 10:09AM EDT61.0039.8545.6047.600.00-31790.00%
GOOGL230616C000620002023-04-12 12:32PM EDT62.0043.9655.2057.150.00-1220.00%
GOOGL230616C000630002023-03-30 10:17AM EDT63.0037.9543.8545.650.00-63170.00%
GOOGL230616C000640002023-04-03 11:07AM EDT64.0039.6542.2543.000.00-25270.00%
GOOGL230616C000650002023-05-18 1:35PM EDT65.0058.0257.4559.350.00-3365151.66%
GOOGL230616C000660002023-05-18 11:49AM EDT66.0057.1756.7558.300.00-20175158.01%
GOOGL230616C000670002023-03-30 10:46AM EDT67.0034.4039.6041.750.00-11460.00%
GOOGL230616C000680002023-04-05 3:07PM EDT68.0037.0036.0039.700.00-61230.00%
GOOGL230616C000690002023-03-27 1:15PM EDT69.0034.1534.0536.450.00-51150.00%
GOOGL230616C000700002023-05-30 2:38PM EDT70.0053.0052.9554.15-0.95-1.76%1479146.48%
GOOGL230616C000710002023-03-24 3:34PM EDT71.0035.0034.6536.000.00-11000.00%
GOOGL230616C000720002023-03-22 12:29PM EDT72.0034.3533.4034.650.00-12980.00%
GOOGL230616C000730002023-05-12 12:26PM EDT73.0044.6050.0052.000.00-10181158.40%
GOOGL230616C000740002023-05-19 10:49AM EDT74.0050.0449.1550.650.00-1211150.88%
GOOGL230616C000750002023-05-30 1:59PM EDT75.0047.7548.1548.900.00-20453129.39%
GOOGL230616C000760002023-05-01 3:48PM EDT76.0031.7046.3549.400.00-4595143.16%
GOOGL230616C000770002023-05-12 9:40AM EDT77.0040.0046.0047.450.00-5138133.50%
GOOGL230616C000780002023-05-19 9:38AM EDT78.0046.6644.6546.100.00-1210111.04%
GOOGL230616C000790002023-04-18 3:47PM EDT79.0026.3043.5544.750.00-1123480.47%
GOOGL230616C000800002023-05-26 1:54PM EDT80.0044.5042.3544.550.00-21,021110.55%
GOOGL230616C000810002023-05-02 11:24AM EDT81.0024.5042.2043.100.00-80118.07%
GOOGL230616C000820002023-05-12 1:01PM EDT82.0035.0040.5542.400.00-20106.45%
GOOGL230616C000830002023-05-19 9:38AM EDT83.0041.7040.2540.900.00-1339108.79%
GOOGL230616C000840002023-05-08 10:37AM EDT84.0023.0539.1539.900.00-1368103.61%
GOOGL230616C000850002023-05-22 10:13AM EDT85.0040.6737.3039.250.00-31,07985.35%
GOOGL230616C000860002023-05-22 12:58PM EDT86.0039.6537.2038.450.00-200501110.35%
GOOGL230616C000870002023-05-26 1:58PM EDT87.0037.6135.2537.250.00-1,2401,20678.52%
GOOGL230616C000880002023-05-18 3:57PM EDT88.0035.2034.3536.250.00-1481,26680.27%
GOOGL230616C000890002023-05-26 11:09AM EDT89.0035.4834.1035.250.00-11,05796.44%
GOOGL230616C000900002023-05-30 1:48PM EDT90.0033.2032.3534.000.00-28063.48%
GOOGL230616C000910002023-05-26 1:46PM EDT91.0033.8932.3033.550.00-1632,09099.17%
GOOGL230616C000920002023-05-30 9:30AM EDT92.0032.6030.7532.400.00-202,94084.57%
GOOGL230616C000930002023-05-23 2:37PM EDT93.0029.7629.7531.600.00-121,44285.64%
GOOGL230616C000940002023-05-26 2:26PM EDT94.0030.7028.1030.500.00-22,13466.50%
GOOGL230616C000950002023-05-31 2:08PM EDT95.0028.4527.9528.95-1.09-3.69%5178,87671.97%
GOOGL230616C000960002023-05-31 12:50PM EDT96.0027.0927.1028.15+0.17+0.63%63,73076.07%
GOOGL230616C000970002023-05-30 9:55AM EDT97.0026.2225.3027.35+0.63+2.46%13,07661.33%
GOOGL230616C000980002023-05-31 9:33AM EDT98.0025.0025.3526.05-1.80-6.72%21,93673.34%
GOOGL230616C000990002023-05-31 10:31AM EDT99.0024.7024.5524.75-0.15-0.60%1069.24%
GOOGL230616C001000002023-05-31 1:44PM EDT100.0023.5423.5523.75-0.61-2.53%17066.70%
GOOGL230616C001010002023-05-26 10:12AM EDT101.0023.1822.3522.900.00-1563.48%
GOOGL230616C001020002023-05-30 9:30AM EDT102.0023.9520.7022.300.00-25057.08%
GOOGL230616C001025002023-05-31 12:02PM EDT102.5020.7220.0021.70-1.11-5.08%1050.29%
GOOGL230616C001030002023-05-26 3:42PM EDT103.0022.0520.0020.750.00-2350.24%
GOOGL230616C001050002023-05-31 1:11PM EDT105.0018.5618.4018.80-0.46-2.42%1020,73752.83%
GOOGL230616C001055002023-05-30 1:48PM EDT105.5018.0917.5018.55+0.19+1.06%13,01461.84%
GOOGL230616C001060002023-05-31 11:16AM EDT106.0017.2817.0017.80+0.18+1.05%44,34355.23%
GOOGL230616C001065002023-05-30 12:37PM EDT106.5016.9416.2017.35-0.98-5.47%2055.03%
GOOGL230616C001070002023-05-31 1:31PM EDT107.0016.8115.5517.00-0.19-1.12%5017,37956.74%
GOOGL230616C001075002023-05-30 3:57PM EDT107.5016.2115.7016.35-0.29-1.76%12,58552.39%
GOOGL230616C001080002023-05-30 11:09AM EDT108.0015.7415.7016.25-1.21-7.14%3053.56%
GOOGL230616C001085002023-05-30 2:45PM EDT108.5016.0014.1015.650.00-102,07255.40%
GOOGL230616C001090002023-05-31 10:34AM EDT109.0014.7414.7515.50+0.39+2.72%31,72353.56%
GOOGL230616C001095002023-05-31 11:16AM EDT109.5013.9113.8014.40-0.29-2.04%11,58748.10%
GOOGL230616C001100002023-05-31 2:10PM EDT110.0013.8413.8014.45-0.27-1.91%35050.76%
GOOGL230616C001105002023-05-30 2:46PM EDT110.5014.1113.1513.500.00-132,24847.22%
GOOGL230616C001110002023-05-30 2:33PM EDT111.0013.1012.8012.950.00-182,76944.97%
GOOGL230616C001115002023-05-30 9:39AM EDT111.5013.7512.3512.500.00-1044.48%
GOOGL230616C001120002023-05-31 10:45AM EDT112.0011.9311.7012.15-0.32-2.61%305,35145.53%
GOOGL230616C001125002023-05-30 2:51PM EDT112.5011.1510.4011.90-1.14-9.28%8047.85%
GOOGL230616C001130002023-05-31 1:23PM EDT113.0010.9210.9511.90-0.85-7.22%51,26553.15%
GOOGL230616C001135002023-05-30 1:02PM EDT113.5011.3510.4510.650.00-53,35041.26%
GOOGL230616C001140002023-05-31 11:08AM EDT114.0010.0510.0510.35+0.18+1.82%72,22242.68%
GOOGL230616C001145002023-05-30 11:58AM EDT114.5010.359.609.750.00-14,14539.77%
GOOGL230616C001150002023-05-31 2:12PM EDT115.009.219.159.30-0.54-5.54%6312,32238.99%
GOOGL230616C001160002023-05-30 1:26PM EDT116.008.568.308.450.00-214337.89%
GOOGL230616C001170002023-05-31 1:23PM EDT117.007.397.457.60-0.51-6.46%233036.55%
GOOGL230616C001175002023-05-31 12:56PM EDT117.507.007.057.20-0.72-9.33%1610,58936.08%
GOOGL230616C001180002023-05-31 10:38AM EDT118.006.566.656.80-0.29-4.23%19835.55%
GOOGL230616C001190002023-05-31 1:23PM EDT119.005.895.906.00-0.34-5.46%1616634.23%
GOOGL230616C001200002023-05-31 2:09PM EDT120.005.235.205.30-0.37-6.61%1,06829,85633.67%
GOOGL230616C001210002023-05-31 1:46PM EDT121.004.604.504.60-0.30-6.12%17240232.70%
GOOGL230616C001220002023-05-31 1:43PM EDT122.004.153.904.00-0.10-2.35%10236432.32%
GOOGL230616C001225002023-05-31 2:15PM EDT122.503.663.603.70-0.24-6.15%20216,64231.98%
GOOGL230616C001230002023-05-31 1:45PM EDT123.003.453.353.40-0.30-8.00%41770431.52%
GOOGL230616C001240002023-05-31 2:08PM EDT124.002.852.852.87-0.32-10.09%8431,36530.93%
GOOGL230616C001250002023-05-31 2:14PM EDT125.002.442.422.44-0.26-9.63%19,726030.86%
GOOGL230616C001260002023-05-31 2:04PM EDT126.002.002.032.04-0.35-14.89%2,9371,90830.59%
GOOGL230616C001270002023-05-31 1:23PM EDT127.001.781.681.70-0.18-9.18%2952,35730.48%
GOOGL230616C001275002023-05-31 1:48PM EDT127.501.541.531.54-0.24-13.48%107030.35%
GOOGL230616C001280002023-05-31 1:38PM EDT128.001.441.391.40-0.21-12.73%238030.32%
GOOGL230616C001290002023-05-31 1:39PM EDT129.001.201.141.16-0.16-11.76%12776030.42%
GOOGL230616C001300002023-05-31 2:12PM EDT130.000.940.930.94-0.20-17.54%2,43023,13730.30%
GOOGL230616C001310002023-05-31 2:01PM EDT131.000.780.770.78-0.16-17.02%74770530.57%
GOOGL230616C001320002023-05-31 1:44PM EDT132.000.640.620.63-0.10-13.51%14971130.57%
GOOGL230616C001325002023-05-31 2:03PM EDT132.500.570.570.58-0.15-20.83%1813,26230.86%
GOOGL230616C001330002023-05-31 1:39PM EDT133.000.540.510.52-0.06-10.00%601,09030.86%
GOOGL230616C001340002023-05-31 2:05PM EDT134.000.420.430.44-0.11-20.75%1245131.40%
GOOGL230616C001350002023-05-31 2:04PM EDT135.000.360.360.37-0.09-20.00%255031.84%
GOOGL230616C001360002023-05-31 1:15PM EDT136.000.300.300.31-0.12-28.57%11032.28%
GOOGL230616C001370002023-05-31 1:19PM EDT137.000.250.250.26-0.07-21.87%126732.72%
GOOGL230616C001375002023-05-30 2:07PM EDT137.500.270.230.240.00-847,19432.96%
GOOGL230616C001380002023-05-31 12:05PM EDT138.000.240.220.22-0.03-11.11%21,14933.15%
GOOGL230616C001390002023-05-30 9:38AM EDT139.000.280.180.190.00-2218333.79%
GOOGL230616C001400002023-05-31 2:03PM EDT140.000.160.160.17-0.04-20.00%3737,36334.57%
GOOGL230616C001410002023-05-31 1:15PM EDT141.000.150.140.15-0.03-16.67%38635.25%
GOOGL230616C001425002023-05-30 12:59PM EDT142.500.170.110.120.00-412,67536.04%
GOOGL230616C001450002023-05-31 1:31PM EDT145.000.090.080.09-0.03-25.00%2106,84037.70%
GOOGL230616C001475002023-05-31 11:40AM EDT147.500.070.070.08-0.03-30.00%162,48040.23%
GOOGL230616C001500002023-05-31 12:39PM EDT150.000.050.050.06-0.01-16.67%229,59041.60%
GOOGL230616C001525002023-05-31 10:31AM EDT152.500.040.040.05-0.03-42.86%1043.56%
GOOGL230616C001550002023-05-30 11:50AM EDT155.000.050.030.040.00-256,40144.92%
GOOGL230616C001575002023-05-25 12:47PM EDT157.500.050.020.030.00-713,51246.09%
GOOGL230616C001600002023-05-30 2:59PM EDT160.000.020.020.030.00-213,46548.83%
GOOGL230616C001625002023-05-31 12:15PM EDT162.500.020.010.02-0.01-33.33%300048.83%
GOOGL230616C001650002023-05-25 9:49AM EDT165.000.030.010.020.00-14,40150.00%
GOOGL230616C001675002023-05-26 10:25AM EDT167.500.010.010.020.00-12,72952.34%
GOOGL230616C001700002023-05-26 3:11PM EDT170.000.040.010.020.00-6054.30%
GOOGL230616C001725002023-05-22 12:51PM EDT172.500.020.000.010.00-6051.56%
GOOGL230616C001750002023-05-30 2:34PM EDT175.000.010.000.010.00-12642,53453.13%
GOOGL230616C001775002023-05-30 3:08PM EDT177.500.010.000.010.00-168654.69%
GOOGL230616C001800002023-05-26 1:21PM EDT180.000.010.000.010.00-428,54556.25%
GOOGL230616C001850002023-05-26 9:33AM EDT185.000.010.000.010.00-2484460.94%
GOOGL230616C001900002023-05-26 9:32AM EDT190.000.010.000.010.00-71,27964.06%
GOOGL230616C001950002023-05-26 9:32AM EDT195.000.010.000.010.00-72,38467.19%
GOOGL230616C002000002023-05-30 9:30AM EDT200.000.010.000.010.00-23,03671.88%
GOOGL230616C002050002023-04-21 3:55PM EDT205.000.010.000.010.00-201,06575.00%
GOOGL230616C002100002023-05-10 2:52PM EDT210.000.010.000.010.00-11,56178.13%
GOOGL230616C002150002023-05-25 10:20AM EDT215.000.010.000.010.00-172281.25%
GOOGL230616C002200002023-03-24 10:38AM EDT220.000.020.000.020.00-112,28787.50%
GOOGL230616C002250002023-05-30 9:32AM EDT225.000.010.000.010.00-109,61287.50%
GOOGL230616C010000002022-07-11 2:53PM EDT1,000.001,364.660.000.000.00-2350.00%
GOOGL230616C010400002022-07-07 10:25AM EDT1,040.001,333.170.000.000.00-6650.00%
GOOGL230616C010600002022-07-07 12:09PM EDT1,060.001,335.800.000.000.00--150.00%
GOOGL230616C010800002022-07-07 10:08AM EDT1,080.001,289.550.000.000.00-41150.00%
GOOGL230616C011000002022-06-27 2:06PM EDT1,100.001,261.600.000.000.00-14750.00%
GOOGL230616C011200002022-06-27 1:27PM EDT1,120.001,254.200.000.000.00-26750.00%
GOOGL230616C011400002022-07-11 9:34AM EDT1,140.001,256.000.000.000.00-11050.00%
GOOGL230616C011600002022-05-19 12:29PM EDT1,160.001,136.171,039.501,057.500.00-480.00%
GOOGL230616C011800002022-05-19 12:26PM EDT1,180.001,117.881,021.501,040.000.00-1050.00%
GOOGL230616C012000002022-06-30 9:31AM EDT1,200.001,067.000.000.000.00-11250.00%
GOOGL230616C012200002022-05-19 12:28PM EDT1,220.001,082.17986.501,004.500.00-1060.00%
GOOGL230616C012400002022-07-06 12:31PM EDT1,240.001,095.150.000.000.00-2150.00%
GOOGL230616C012600002022-05-19 12:24PM EDT1,260.001,046.87951.50969.500.00-2150.00%
GOOGL230616C012800002022-05-19 12:25PM EDT1,280.001,028.83934.50952.000.00-4250.00%
GOOGL230616C013000002022-06-17 2:54PM EDT1,300.00935.200.000.000.00-11750.00%
GOOGL230616C013200002022-07-06 2:05PM EDT1,320.001,030.000.000.000.00-2950.00%
GOOGL230616C013400002022-05-19 12:29PM EDT1,340.00977.32883.00900.000.00-260.00%
GOOGL230616C013600002022-05-19 12:31PM EDT1,360.00958.57870.30882.000.00-850.00%
GOOGL230616C013800002022-04-19 2:32PM EDT1,380.001,268.25903.00922.500.00-450.00%
GOOGL230616C014000002022-06-24 12:58PM EDT1,400.001,010.000.000.000.00-31050.00%
GOOGL230616C014200002022-04-19 2:37PM EDT1,420.001,227.41869.00888.500.00-210.00%
GOOGL230616C014400002022-04-19 2:43PM EDT1,440.001,218.45852.50871.500.00-440.00%
GOOGL230616C014600002022-03-23 12:37PM EDT1,460.001,385.251,015.501,033.500.00-230.00%
GOOGL230616C014800002022-02-14 1:34PM EDT1,480.001,314.131,258.901,269.900.00-1250.00%
GOOGL230616C015000002022-06-13 11:20AM EDT1,500.00765.89833.10846.800.00-1150.00%
GOOGL230616C015200002022-07-15 11:53AM EDT1,520.00820.490.000.000.00-12450.00%
GOOGL230616C015400002022-07-15 11:53AM EDT1,540.00804.090.000.000.00-1750.00%
GOOGL230616C015600002022-02-14 1:13PM EDT1,560.001,240.131,141.701,155.200.00-220.00%
GOOGL230616C015800002022-02-14 1:16PM EDT1,580.001,221.771,121.401,137.000.00-640.00%
GOOGL230616C016000002022-05-25 11:28AM EDT1,600.00656.16831.00846.400.00-1240.00%
GOOGL230616C016200002022-02-14 11:13AM EDT1,620.001,168.341,118.401,130.600.00-280.00%
GOOGL230616C016400002022-03-23 1:02PM EDT1,640.001,220.78867.00885.000.00-270.00%
GOOGL230616C016600002022-02-16 4:56PM EDT1,660.001,180.751,145.501,162.000.00-620.00%
GOOGL230616C016800002022-03-02 12:02PM EDT1,680.001,094.681,203.001,220.000.00-340.00%
GOOGL230616C017000002022-06-06 1:09PM EDT1,700.00771.00716.50734.500.00-6160.00%
GOOGL230616C017200002022-06-07 9:48AM EDT1,720.00734.85761.00772.900.00-230.00%
GOOGL230616C017400002022-06-07 9:48AM EDT1,740.00719.38745.00758.800.00-2200.00%
GOOGL230616C017600002022-06-30 10:10AM EDT1,760.00558.860.000.000.00-13050.00%
GOOGL230616C017800002022-06-07 9:49AM EDT1,780.00691.81711.50727.000.00-220.00%
GOOGL230616C018000002022-06-13 11:20AM EDT1,800.00543.62600.00611.400.00-1100.00%
GOOGL230616C018200002022-06-07 2:13PM EDT1,820.00681.83685.40706.300.00-250.00%
GOOGL230616C018400002022-07-01 10:25AM EDT1,840.00510.200.000.000.00-6950.00%
GOOGL230616C018600002022-06-13 1:49PM EDT1,860.00511.90559.20573.000.00-260.00%
GOOGL230616C018800002022-06-13 1:54PM EDT1,880.00498.38544.00556.300.00-2300.00%
GOOGL230616C019000002022-07-14 10:50AM EDT1,900.00493.900.000.000.00-42050.00%
GOOGL230616C019200002022-06-02 10:20AM EDT1,920.00562.13461.60479.000.00--20.00%
GOOGL230616C019400002022-06-06 10:03AM EDT1,940.00622.88540.60554.800.00-250.00%
GOOGL230616C019600002022-06-02 10:21AM EDT1,960.00532.05436.40453.500.00-6250.00%
GOOGL230616C019800002022-06-06 3:25PM EDT1,980.00556.12512.00530.400.00-250.00%
GOOGL230616C020000002022-07-08 11:05AM EDT2,000.00568.200.000.000.00-17550.00%
GOOGL230616C020500002022-07-14 2:23PM EDT2,050.00416.000.000.000.00-21850.00%
GOOGL230616C021000002022-07-12 2:56PM EDT2,100.00449.000.000.000.00-37150.00%
GOOGL230616C021100002022-06-24 3:01PM EDT2,110.00466.600.000.000.00-13950.00%
GOOGL230616C021200002022-06-13 2:06PM EDT2,120.00353.84392.60404.200.00-2190.00%
GOOGL230616C021300002022-07-07 1:44PM EDT2,130.00481.300.000.000.00-11950.00%
GOOGL230616C021400002022-07-05 2:36PM EDT2,140.00400.000.000.000.00-12150.00%
GOOGL230616C021500002022-07-15 1:12PM EDT2,150.00368.550.000.000.00-14050.00%
GOOGL230616C021600002022-06-15 3:21PM EDT2,160.00357.14355.00374.000.00-2180.00%
GOOGL230616C021700002022-06-07 3:44PM EDT2,170.00438.39455.50474.000.00-4120.00%
GOOGL230616C021800002022-05-31 9:58AM EDT2,180.00370.51317.30328.300.00-280.00%
GOOGL230616C021900002022-06-22 9:50AM EDT2,190.00355.000.000.000.00-1650.00%
GOOGL230616C022000002022-07-13 2:01PM EDT2,200.00350.000.000.000.00-36250.00%
GOOGL230616C022100002022-05-31 9:56AM EDT2,210.00353.92303.00314.300.00-260.00%
GOOGL230616C022200002022-06-06 2:51PM EDT2,220.00408.00367.00385.000.00-1100.00%
GOOGL230616C022300002022-07-07 9:49AM EDT2,230.00389.000.000.000.00-11550.00%
GOOGL230616C022400002022-07-13 3:42PM EDT2,240.00330.900.000.000.00-1950.00%
GOOGL230616C022500002022-07-15 3:58PM EDT2,250.00310.000.000.000.00-13050.00%
GOOGL230616C022600002022-07-15 9:36AM EDT2,260.00330.000.000.000.00-11150.00%
GOOGL230616C022700002022-07-05 3:47PM EDT2,270.00339.900.000.000.00-32550.00%
GOOGL230616C022800002022-06-13 1:30PM EDT2,280.00274.32304.10317.600.00-2260.00%
GOOGL230616C022900002022-07-06 9:30AM EDT2,290.00323.370.000.000.00-347350.00%
GOOGL230616C023000002022-07-13 2:40PM EDT2,300.00303.320.000.000.00-115850.00%
GOOGL230616C023500002022-07-14 2:45PM EDT2,350.00263.810.000.000.00-16350.00%
GOOGL230616C024000002022-07-15 10:13AM EDT2,400.00253.700.000.000.00-19150.00%
GOOGL230616C024500002022-07-14 2:17PM EDT2,450.00220.700.000.000.00-13850.00%
GOOGL230616C025000002022-07-07 3:30PM EDT2,500.00285.000.000.000.00-215250.00%
GOOGL230616C025500002022-07-14 2:45PM EDT2,550.00185.970.000.000.00-18250.00%
GOOGL230616C026000002022-07-15 2:54PM EDT2,600.00172.200.000.000.00-317550.00%
GOOGL230616C026500002022-07-07 10:43AM EDT2,650.00208.050.000.000.00-59650.00%
GOOGL230616C027000002022-07-15 9:49AM EDT2,700.00142.800.000.000.00-128650.00%
GOOGL230616C027500002022-07-14 1:06PM EDT2,750.00119.760.000.000.00-28850.00%
GOOGL230616C028000002022-07-15 9:37AM EDT2,800.00126.050.000.000.00-114350.00%
GOOGL230616C028500002022-07-13 2:39PM EDT2,850.00114.540.000.000.00-35450.00%
GOOGL230616C029000002022-07-15 9:34AM EDT2,900.00103.500.000.000.00-727850.00%
GOOGL230616C029500002022-07-13 2:33PM EDT2,950.0093.360.000.000.00-29550.00%
GOOGL230616C030000002022-07-14 10:33AM EDT3,000.0074.500.000.000.00-130450.00%
GOOGL230616C030500002022-07-14 9:47AM EDT3,050.0069.460.000.000.00-27850.00%
GOOGL230616C031000002022-07-12 10:33AM EDT3,100.0085.300.000.000.00-110950.00%
GOOGL230616C031500002022-07-13 2:33PM EDT3,150.0063.550.000.000.00-24250.00%
GOOGL230616C032000002022-07-15 9:37AM EDT3,200.0058.050.000.000.00-149350.00%
GOOGL230616C032500002022-06-16 3:00PM EDT3,250.0044.5043.0052.500.00-1951,216.41%
GOOGL230616C033000002022-07-14 10:47AM EDT3,300.0044.240.000.000.00-221650.00%
GOOGL230616C033500002022-07-14 3:52PM EDT3,350.0042.000.000.000.00-27350.00%
GOOGL230616C034000002022-07-13 3:41PM EDT3,400.0038.500.000.000.00-817550.00%
GOOGL230616C034500002022-06-30 12:59PM EDT3,450.0034.400.000.000.00-12250.00%
GOOGL230616C035000002022-07-11 11:11AM EDT3,500.0041.000.000.000.00-214450.00%
GOOGL230616C035500002022-05-25 10:56AM EDT3,550.0025.5336.1045.000.00-1151,162.57%
GOOGL230616C036000002022-07-14 2:00PM EDT3,600.0025.830.000.000.00-143250.00%
GOOGL230616C037000002022-06-24 9:37AM EDT3,700.0024.000.000.000.00-12750.00%
GOOGL230616C038000002022-05-26 12:12PM EDT3,800.0018.6023.5038.500.00-1341,081.40%
GOOGL230616C039000002022-06-06 11:59AM EDT3,900.0026.8516.1026.000.00-2117982.06%
GOOGL230616C040000002022-07-14 1:11PM EDT4,000.0013.120.000.000.00-416350.00%
GOOGL230616C041000002022-06-21 12:48PM EDT4,100.0015.800.000.000.00-45450.00%
GOOGL230616C042000002022-07-15 3:31PM EDT4,200.006.400.000.000.00-17050.00%
GOOGL230616C043000002022-07-07 1:29PM EDT4,300.0010.450.000.000.00-13550.00%
GOOGL230616C044000002022-07-15 10:01AM EDT4,400.0014.200.000.000.00-111350.00%
GOOGL230616C045000002022-07-13 2:09PM EDT4,500.007.800.000.000.00-6040350.00%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230616P000125002023-04-04 12:33PM EDT12.500.030.000.010.00-2332331.25%
GOOGL230616P000150002023-01-20 11:32AM EDT15.000.010.000.020.00-200201325.00%
GOOGL230616P000175002023-01-20 11:32AM EDT17.500.010.000.010.00-100293281.25%
GOOGL230616P000200002023-01-20 10:43AM EDT20.000.010.000.010.00-109215262.50%
GOOGL230616P000225002023-01-20 11:33AM EDT22.500.010.000.010.00-100137243.75%
GOOGL230616P000250002023-01-20 11:32AM EDT25.000.010.000.010.00-100288231.25%
GOOGL230616P000300002023-03-24 12:47PM EDT30.000.010.000.010.00-400687206.25%
GOOGL230616P000350002023-03-28 2:15PM EDT35.000.010.000.010.00-12,241181.25%
GOOGL230616P000400002023-04-03 12:21PM EDT40.000.010.000.010.00-66,527162.50%
GOOGL230616P000450002023-04-03 12:21PM EDT45.000.010.000.010.00-63,004146.88%
GOOGL230616P000500002023-05-18 10:54AM EDT50.000.010.000.010.00-203,735131.25%
GOOGL230616P000520002023-04-26 1:59PM EDT52.000.010.000.010.00-11,103125.00%
GOOGL230616P000530002023-04-26 10:07AM EDT53.000.010.000.010.00-50376125.00%
GOOGL230616P000540002023-05-12 3:12PM EDT54.000.010.000.010.00-10386121.88%
GOOGL230616P000550002023-05-25 2:30PM EDT55.000.010.000.010.00-11,134118.75%
GOOGL230616P000560002023-05-16 1:30PM EDT56.000.010.000.010.00-12,212115.63%
GOOGL230616P000570002023-05-31 9:59AM EDT57.000.010.000.01-0.01-50.00%801,102112.50%
GOOGL230616P000580002023-05-16 1:30PM EDT58.000.010.000.010.00-1290112.50%
GOOGL230616P000590002023-04-17 3:36PM EDT59.000.030.000.080.00-19337132.81%
GOOGL230616P000600002023-05-16 1:33PM EDT60.000.010.000.010.00-30106.25%
GOOGL230616P000610002023-05-03 1:06PM EDT61.000.020.000.010.00-10103.13%
GOOGL230616P000620002023-05-11 3:37PM EDT62.000.010.000.010.00-10103.13%
GOOGL230616P000630002023-05-12 10:05AM EDT63.000.010.000.010.00-3557100.00%
GOOGL230616P000640002023-05-15 2:55PM EDT64.000.010.000.010.00-288796.88%
GOOGL230616P000650002023-05-26 10:38AM EDT65.000.010.000.010.00-13,93196.88%
GOOGL230616P000660002023-05-19 11:35AM EDT66.000.010.000.010.00-5001,33693.75%
GOOGL230616P000670002023-05-24 11:50AM EDT67.000.010.000.010.00-211,44490.63%
GOOGL230616P000680002023-05-24 11:50AM EDT68.000.010.000.010.00-129089.06%
GOOGL230616P000690002023-05-25 2:29PM EDT69.000.010.000.010.00-21,07287.50%
GOOGL230616P000700002023-05-30 10:26AM EDT70.000.010.000.010.00-11,93884.38%
GOOGL230616P000710002023-05-30 10:17AM EDT71.000.010.000.010.00-298284.38%
GOOGL230616P000720002023-05-26 11:50AM EDT72.000.010.000.010.00-992481.25%
GOOGL230616P000730002023-05-26 11:50AM EDT73.000.010.000.010.00-58078.13%
GOOGL230616P000740002023-05-30 2:11PM EDT74.000.010.000.010.00-32,31578.13%
GOOGL230616P000750002023-05-30 2:34PM EDT75.000.010.000.010.00-997,99275.00%
GOOGL230616P000760002023-05-31 9:43AM EDT76.000.010.000.010.00-4073.44%
GOOGL230616P000770002023-05-30 3:02PM EDT77.000.010.000.010.00-104,99471.88%
GOOGL230616P000780002023-05-22 9:48AM EDT78.000.010.000.010.00-43,49968.75%
GOOGL230616P000790002023-05-26 10:00AM EDT79.000.020.000.010.00-502,96368.75%
GOOGL230616P000800002023-05-31 12:39PM EDT80.000.010.010.020.00-19,36373.44%
GOOGL230616P000810002023-05-26 1:46PM EDT81.000.020.010.020.00-11,56271.09%
GOOGL230616P000820002023-05-25 10:31AM EDT82.000.030.010.020.00-113,34169.53%
GOOGL230616P000830002023-05-30 2:48PM EDT83.000.010.010.020.00-1067.19%
GOOGL230616P000840002023-05-26 10:08AM EDT84.000.030.010.020.00-51,71865.63%
GOOGL230616P000850002023-05-31 10:42AM EDT85.000.010.010.02-0.01-50.00%20064.06%
GOOGL230616P000860002023-05-31 1:58PM EDT86.000.010.010.02-0.03-75.00%132,72061.72%
GOOGL230616P000870002023-05-31 11:46AM EDT87.000.020.010.02-0.01-33.33%252,49660.16%
GOOGL230616P000880002023-05-30 12:01PM EDT88.000.020.010.020.00-8057.81%
GOOGL230616P000890002023-05-30 10:43AM EDT89.000.030.020.030.00-12,97059.38%
GOOGL230616P000900002023-05-31 11:29AM EDT90.000.030.020.030.00-114,29757.81%
GOOGL230616P000910002023-05-30 2:51PM EDT91.000.030.020.030.00-4055.86%
GOOGL230616P000920002023-05-30 2:11PM EDT92.000.040.020.030.00-484,70653.91%
GOOGL230616P000930002023-05-30 2:48PM EDT93.000.040.020.030.00-34,86552.34%
GOOGL230616P000940002023-05-31 11:43AM EDT94.000.040.030.040.00-304,80152.34%
GOOGL230616P000950002023-05-31 1:39PM EDT95.000.040.040.050.00-10217,69552.34%
GOOGL230616P000960002023-05-31 1:39PM EDT96.000.040.040.05-0.02-33.33%404,16050.39%
GOOGL230616P000970002023-05-31 10:19AM EDT97.000.050.040.050.00-13,97349.22%
GOOGL230616P000980002023-05-30 12:57PM EDT98.000.060.050.060.00-10048.63%
GOOGL230616P000990002023-05-30 12:57PM EDT99.000.070.050.060.00-113,40346.68%
GOOGL230616P001000002023-05-31 2:13PM EDT100.000.070.060.070.00-6635,95845.70%
GOOGL230616P001010002023-05-30 10:55AM EDT101.000.080.070.080.00-11444.73%
GOOGL230616P001020002023-05-30 2:32PM EDT102.000.100.070.080.00-41542.77%
GOOGL230616P001025002023-05-31 1:05PM EDT102.500.090.080.09-0.01-10.00%2586,34442.68%
GOOGL230616P001030002023-05-31 11:55AM EDT103.000.090.080.09-0.03-25.00%224841.70%
GOOGL230616P001040002023-05-31 9:35AM EDT104.000.130.100.11+0.02+18.18%1041.11%
GOOGL230616P001050002023-05-31 2:13PM EDT105.000.110.110.12-0.03-21.43%6920,15239.75%
GOOGL230616P001055002023-05-30 3:34PM EDT105.500.150.120.13+0.01+7.14%11,93839.26%
GOOGL230616P001060002023-05-30 3:49PM EDT106.000.140.130.140.00-75038.77%
GOOGL230616P001065002023-05-30 9:32AM EDT106.500.170.140.150.00-13,59838.28%
GOOGL230616P001070002023-05-30 3:53PM EDT107.000.180.150.160.00-12,19537.70%
GOOGL230616P001075002023-05-31 1:30PM EDT107.500.160.160.17-0.08-33.33%28,55737.11%
GOOGL230616P001080002023-05-31 1:03PM EDT108.000.190.170.18-0.04-17.39%332,22336.43%
GOOGL230616P001085002023-05-31 11:00AM EDT108.500.220.180.190.00-11,57835.79%
GOOGL230616P001090002023-05-31 10:03AM EDT109.000.250.200.21+0.01+4.17%51,86435.45%
GOOGL230616P001095002023-05-31 12:36PM EDT109.500.250.220.230.00-51035.06%
GOOGL230616P001100002023-05-31 2:09PM EDT110.000.250.230.24-0.02-7.41%7612,81034.28%
GOOGL230616P001105002023-05-31 2:06PM EDT110.500.270.260.27-0.08-22.86%6804,74034.13%
GOOGL230616P001110002023-05-31 1:27PM EDT111.000.300.280.290.00-333033.55%
GOOGL230616P001115002023-05-30 3:30PM EDT111.500.340.310.320.00-3931,71933.20%
GOOGL230616P001120002023-05-31 2:13PM EDT112.000.330.340.35-0.03-8.33%222,52932.81%
GOOGL230616P001125002023-05-31 11:42AM EDT112.500.430.370.38+0.02+4.88%103,60632.32%
GOOGL230616P001130002023-05-31 1:32PM EDT113.000.400.410.42-0.05-11.11%612,44232.03%
GOOGL230616P001135002023-05-31 1:39PM EDT113.500.430.450.46-0.20-31.75%81,63131.64%
GOOGL230616P001140002023-05-31 1:47PM EDT114.000.510.490.50-0.02-3.77%142,74431.15%
GOOGL230616P001145002023-05-31 2:07PM EDT114.500.540.530.55-0.12-18.18%173,85230.81%
GOOGL230616P001150002023-05-31 2:09PM EDT115.000.600.590.60-0.07-10.45%409030.37%
GOOGL230616P001160002023-05-31 1:44PM EDT116.000.710.730.73-0.07-8.97%12640929.74%
GOOGL230616P001170002023-05-31 2:02PM EDT117.000.890.890.90-0.03-3.26%51155029.27%
GOOGL230616P001175002023-05-31 2:03PM EDT117.500.990.970.980.00-19812,04928.83%
GOOGL230616P001180002023-05-31 2:02PM EDT118.001.081.081.10-0.10-8.47%9336028.78%
GOOGL230616P001190002023-05-31 1:39PM EDT119.001.271.321.34-0.15-10.56%34663128.35%
GOOGL230616P001200002023-05-31 2:07PM EDT120.001.601.591.61-0.05-3.03%3049,35827.78%
GOOGL230616P001210002023-05-31 1:43PM EDT121.001.821.901.92-0.19-9.45%9343,41427.17%
GOOGL230616P001220002023-05-31 2:11PM EDT122.002.312.302.32-0.01-0.43%2121,24626.97%
GOOGL230616P001225002023-05-31 1:41PM EDT122.502.412.492.52-0.17-6.59%232026.66%
GOOGL230616P001230002023-05-31 1:43PM EDT123.002.622.752.77-0.16-5.76%354026.71%
GOOGL230616P001240002023-05-31 1:29PM EDT124.003.333.203.30+0.06+1.83%5821,19426.69%
GOOGL230616P001250002023-05-31 1:41PM EDT125.003.653.753.80-0.15-3.95%963,01025.83%
GOOGL230616P001260002023-05-31 12:36PM EDT126.004.554.354.45+0.10+2.25%108025.88%
GOOGL230616P001270002023-05-31 1:40PM EDT127.004.905.005.100.00-1077625.39%
GOOGL230616P001275002023-05-31 1:05PM EDT127.505.605.355.45+0.20+3.70%1156725.20%
GOOGL230616P001280002023-05-30 3:54PM EDT128.005.605.755.85-0.15-2.61%1332625.44%
GOOGL230616P001290002023-05-30 11:45AM EDT129.005.956.506.600.00-5313324.90%
GOOGL230616P001300002023-05-31 1:17PM EDT130.007.507.257.40+0.64+9.33%121,26224.39%
GOOGL230616P001310002023-05-26 3:02PM EDT131.007.428.158.300.00-1224.90%
GOOGL230616P001320002023-05-30 3:54PM EDT132.009.008.959.150.00-5223.93%
GOOGL230616P001325002023-05-24 10:24AM EDT132.5011.959.409.550.00-215322.32%
GOOGL230616P001330002023-05-31 10:24AM EDT133.0010.359.3510.00+1.23+13.49%8121.58%
GOOGL230616P001340002023-05-30 10:33AM EDT134.0011.059.8010.950.00-103021.00%
GOOGL230616P001350002023-05-25 12:24PM EDT135.0010.6511.5012.400.00-234834.91%
GOOGL230616P001360002023-05-30 11:35AM EDT136.0011.8512.4013.150.00-14931.25%
GOOGL230616P001370002023-05-26 9:57AM EDT137.0013.4512.8514.700.00-19044.26%
GOOGL230616P001375002023-05-30 10:51AM EDT137.5013.6013.4015.100.00-104943.56%
GOOGL230616P001380002023-05-26 11:57AM EDT138.0013.5013.4014.800.00-5300.00%
GOOGL230616P001390002023-05-26 12:10PM EDT139.0014.0015.3517.000.00-487653.20%
GOOGL230616P001400002023-05-30 2:45PM EDT140.0016.1515.9516.950.00-277029.69%
GOOGL230616P001410002023-05-30 10:52AM EDT141.0016.8517.1518.600.00-255050.24%
GOOGL230616P001425002023-05-30 10:54AM EDT142.5018.3518.9020.250.00-12518455.84%
GOOGL230616P001450002023-05-30 10:58AM EDT145.0020.9021.3022.950.00-8064.06%
GOOGL230616P001475002023-05-30 11:45AM EDT147.5023.1523.4524.650.00-2049.56%
GOOGL230616P001500002023-05-24 2:01PM EDT150.0028.3526.3527.000.00-500046.19%
GOOGL230616P001525002022-10-26 3:50PM EDT152.5057.4054.5555.350.00-10332.64%
GOOGL230616P001550002023-05-30 9:49AM EDT155.0032.4530.4032.550.00-160072.41%
GOOGL230616P001575002022-07-28 1:30PM EDT157.5044.4946.5048.000.00-20100223.46%
GOOGL230616P001600002023-05-16 1:46PM EDT160.0039.5935.7037.400.00-2075.49%
GOOGL230616P001625002022-09-14 3:20PM EDT162.5057.6564.4566.400.00-800359.90%
GOOGL230616P001650002023-05-26 9:35AM EDT165.0042.1040.7042.750.00-1191.89%
GOOGL230616P001675002023-02-09 4:03PM EDT167.5073.4576.5577.700.00-20433.81%
GOOGL230616P001700002023-02-09 2:35PM EDT170.0075.0078.9079.800.00-2060436.21%
GOOGL230616P001725002022-07-18 3:09PM EDT172.5063.6752.3053.750.00-80150.68%
GOOGL230616P001750002023-04-21 2:01PM EDT175.0069.3550.6054.150.00-2093.85%
GOOGL230616P001775002022-07-18 3:10PM EDT177.5068.3056.4060.500.00-40164.33%
GOOGL230616P001800002023-05-09 3:19PM EDT180.0072.4355.1557.750.00-20111.48%
GOOGL230616P001850002023-05-09 3:19PM EDT185.0077.4560.1062.900.00-20121.48%
GOOGL230616P001900002023-02-09 2:32PM EDT190.0095.0598.7099.950.00-2000472.12%
GOOGL230616P001950002023-02-09 3:48PM EDT195.00100.78103.80104.900.00-1770480.47%
GOOGL230616P002000002023-03-16 1:10PM EDT200.0099.6690.7092.150.00-20316.36%
GOOGL230616P002050002023-05-10 3:19PM EDT205.0092.6080.4582.150.00-10113.97%
GOOGL230616P002100002023-02-28 11:40AM EDT210.00119.86108.15110.050.00-20405.96%
GOOGL230616P002150002023-02-09 3:17PM EDT215.00120.62123.75124.900.00-260509.74%
GOOGL230616P002200002023-03-01 1:57PM EDT220.00129.27114.00118.700.00-40392.97%
GOOGL230616P002250002023-04-19 1:57PM EDT225.00120.10100.15104.000.00-20124.90%
GOOGL230616P010000002022-07-05 12:00PM EDT1,000.0012.000.000.000.00-11290.00%
GOOGL230616P010400002022-07-01 9:49AM EDT1,040.0013.900.000.000.00-360.00%
GOOGL230616P010600002022-07-15 10:46AM EDT1,060.0012.500.000.000.00--20.00%
GOOGL230616P010800002022-06-24 12:36PM EDT1,080.0011.400.000.000.00-510.00%
GOOGL230616P011000002022-06-01 12:34PM EDT1,100.0015.4513.0022.800.00-360.00%
GOOGL230616P011200002022-07-05 9:40AM EDT1,120.0020.000.000.000.00-11140.00%
GOOGL230616P011400002022-05-23 10:11AM EDT1,140.0019.0010.6023.000.00-1110.00%
GOOGL230616P011600002022-06-21 1:34PM EDT1,160.0020.430.000.000.00-250.00%
GOOGL230616P011800002022-06-22 12:39PM EDT1,180.0019.600.000.000.00-4200.00%
GOOGL230616P012000002022-06-08 10:45AM EDT1,200.0016.9012.5021.900.00-1130.00%
GOOGL230616P012200002022-01-18 4:00PM EDT1,220.0012.6014.6018.400.00-340.00%
GOOGL230616P012400002022-04-22 10:21AM EDT1,240.0017.9923.0032.500.00-130.00%
GOOGL230616P012600002022-07-14 2:20PM EDT1,260.0026.650.000.000.00-1100.00%
GOOGL230616P012800002022-04-12 2:56PM EDT1,280.0019.0023.5038.500.00-870.00%
GOOGL230616P013000002022-05-31 11:24AM EDT1,300.0030.3527.5037.000.00-1260.00%
GOOGL230616P013200002022-03-15 10:35AM EDT1,320.0029.4915.0024.300.00-2270.00%
GOOGL230616P013400002022-03-22 10:51AM EDT1,340.0015.8015.3025.300.00-160.00%
GOOGL230616P013600002022-04-25 3:39PM EDT1,360.0031.5743.0052.700.00-270.00%
GOOGL230616P013800002022-05-10 12:55PM EDT1,380.0046.0030.5040.000.00-180.00%
GOOGL230616P014000002022-07-15 2:40PM EDT1,400.0036.600.000.000.00-3510.00%
GOOGL230616P014200002022-07-15 10:29AM EDT1,420.0038.850.000.000.00-2120.00%
GOOGL230616P014400002022-07-01 1:18PM EDT1,440.0052.800.000.000.00-1240.00%
GOOGL230616P014600002022-05-11 1:02PM EDT1,460.0052.4047.0055.000.00-39210.00%
GOOGL230616P014800002022-05-16 12:07AM EDT1,480.0055.2049.5058.000.00--200.00%
GOOGL230616P015000002022-07-15 3:31PM EDT1,500.0047.000.000.000.00-3930.00%
GOOGL230616P015200002022-07-14 12:45PM EDT1,520.0058.200.000.000.00-16110.00%
GOOGL230616P015400002022-04-27 10:40AM EDT1,540.0060.4553.5062.600.00-2100.00%
GOOGL230616P015600002022-06-10 3:22PM EDT1,560.0063.6743.5052.000.00-190.00%
GOOGL230616P015800002022-06-13 12:17PM EDT1,580.0082.5060.3067.400.00-460.00%
GOOGL230616P016000002022-07-15 9:38AM EDT1,600.0062.900.000.000.00-2740.00%
GOOGL230616P016200002022-07-15 2:38PM EDT1,620.0067.150.000.000.00-2190.00%
GOOGL230616P016400002022-02-16 2:49PM EDT1,640.0045.8037.0047.000.00-210.00%
GOOGL230616P016600002022-07-15 9:43AM EDT1,660.0075.600.000.000.00-450.00%
GOOGL230616P016800002022-06-01 10:08AM EDT1,680.0075.9094.00103.100.00-580.00%
GOOGL230616P017000002022-07-14 3:28PM EDT1,700.0088.000.000.000.00-51180.00%
GOOGL230616P017200002022-06-03 12:35PM EDT1,720.0088.1096.00105.500.00-1600.00%
GOOGL230616P017400002022-07-14 12:37PM EDT1,740.0098.620.000.000.00-6130.00%
GOOGL230616P017600002022-07-13 3:04PM EDT1,760.0097.300.000.000.00-2270.00%
GOOGL230616P017800002022-07-13 3:04PM EDT1,780.00101.900.000.000.00-4140.00%
GOOGL230616P018000002022-07-15 10:00AM EDT1,800.00104.900.000.000.00-11320.00%
GOOGL230616P018200002022-07-14 11:02AM EDT1,820.00121.900.000.000.00-2140.00%
GOOGL230616P018400002022-07-15 11:58AM EDT1,840.00113.980.000.000.00-4150.00%
GOOGL230616P018600002022-07-13 3:05PM EDT1,860.00121.900.000.000.00-2880.00%
GOOGL230616P018800002022-06-07 1:08PM EDT1,880.00117.27104.10115.500.00-2600.00%
GOOGL230616P019000002022-07-14 1:20PM EDT1,900.00143.950.000.000.00-2920.00%
GOOGL230616P019200002022-07-07 10:25AM EDT1,920.00124.400.000.000.00-1350.00%
GOOGL230616P019400002022-07-07 12:54PM EDT1,940.00124.980.000.000.00-1320.00%
GOOGL230616P019600002022-07-07 12:54PM EDT1,960.00130.130.000.000.00-1140.00%
GOOGL230616P019800002022-06-21 10:02AM EDT1,980.00164.000.000.000.00-1890.00%
GOOGL230616P020000002022-07-08 10:40AM EDT2,000.00135.600.000.000.00-14170.00%
GOOGL230616P020500002022-07-01 2:31PM EDT2,050.00211.000.000.000.00-41290.00%
GOOGL230616P021000002022-07-14 3:29PM EDT2,100.00210.800.000.000.00-94350.00%
GOOGL230616P021100002022-06-27 11:57AM EDT2,110.00176.740.000.000.00-1190.00%
GOOGL230616P021200002022-06-21 11:53AM EDT2,120.00212.000.000.000.00-150.00%
GOOGL230616P021300002022-06-14 11:11AM EDT2,130.00266.78220.00233.000.00-2940.00%
GOOGL230616P021400002022-07-01 1:15PM EDT2,140.00260.200.000.000.00-170.00%
GOOGL230616P021500002022-07-07 2:43PM EDT2,150.00187.200.000.000.00-2930.00%
GOOGL230616P021600002022-07-15 10:10AM EDT2,160.00224.610.000.000.00-2180.00%
GOOGL230616P021700002022-07-01 2:28PM EDT2,170.00265.700.000.000.00-2290.00%
GOOGL230616P021800002022-07-01 3:31PM EDT2,180.00265.400.000.000.00-2160.00%
GOOGL230616P021900002022-04-26 11:30AM EDT2,190.00228.25273.00291.000.00-2120.00%
GOOGL230616P022000002022-07-14 10:24AM EDT2,200.00272.240.000.000.00-11150.00%
GOOGL230616P022100002022-05-03 12:07PM EDT2,210.00223.73210.50227.400.00-2310.00%
GOOGL230616P022200002022-05-09 11:05AM EDT2,220.00270.40213.50231.500.00-1190.00%
GOOGL230616P022300002022-06-23 11:41AM EDT2,230.00258.980.000.000.00-4140.00%
GOOGL230616P022400002022-05-09 3:08PM EDT2,240.00273.38222.00240.000.00-1290.00%
GOOGL230616P022500002022-06-23 2:34PM EDT2,250.00277.150.000.000.00-2680.00%
GOOGL230616P022600002022-06-07 2:15PM EDT2,260.00240.89225.60239.200.00-2550.00%
GOOGL230616P022700002022-06-07 2:15PM EDT2,270.00245.57229.50241.700.00-2350.00%
GOOGL230616P022800002022-06-15 2:33PM EDT2,280.00329.59270.00288.500.00-1410.00%
GOOGL230616P022900002022-07-06 9:30AM EDT2,290.00281.120.000.000.00-12640.00%
GOOGL230616P023000002022-07-07 1:01PM EDT2,300.00251.000.000.000.00-12350.00%
GOOGL230616P023500002022-07-11 9:30AM EDT2,350.00272.450.000.000.00-12310.00%
GOOGL230616P024000002022-07-13 9:55AM EDT2,400.00350.000.000.000.00-11760.00%
GOOGL230616P024500002022-07-14 2:27PM EDT2,450.00392.600.000.000.00-1430.00%
GOOGL230616P025000002022-07-07 2:44PM EDT2,500.00346.350.000.000.00-1460.00%
GOOGL230616P025500002022-06-27 3:27PM EDT2,550.00397.200.000.000.00-1330.00%
GOOGL230616P026000002022-06-30 9:51AM EDT2,600.00524.900.000.000.00-1950.00%
GOOGL230616P026500002022-07-01 11:16AM EDT2,650.00571.320.000.000.00-2420.00%
GOOGL230616P027000002022-06-07 1:06PM EDT2,700.00495.32470.10484.500.00-21190.00%
GOOGL230616P027500002022-06-30 11:28AM EDT2,750.00622.980.000.000.00-61880.00%
GOOGL230616P028000002022-06-30 11:29AM EDT2,800.00662.270.000.000.00-22210.00%
GOOGL230616P028500002022-06-29 1:24PM EDT2,850.00680.710.000.000.00-2790.00%
GOOGL230616P029000002022-07-07 9:59AM EDT2,900.00649.830.000.000.00-3920.00%
GOOGL230616P029500002022-06-16 3:47PM EDT2,950.00862.28738.00756.500.00-1690.00%
GOOGL230616P030000002022-07-05 1:17PM EDT3,000.00810.000.000.000.00-11960.00%
GOOGL230616P030500002022-06-17 9:29AM EDT3,050.00942.040.000.000.00-1200.00%
GOOGL230616P031000002022-07-14 1:06PM EDT3,100.00923.900.000.000.00-2390.00%
GOOGL230616P031500002022-06-08 9:53AM EDT3,150.00837.49789.50803.700.00-240.00%
GOOGL230616P032000002022-06-07 3:17PM EDT3,200.00886.64844.40857.900.00-2130.00%
GOOGL230616P032500002022-04-29 11:22AM EDT3,250.00946.351,006.501,026.000.00-2360.00%
GOOGL230616P033000002022-05-03 1:44PM EDT3,300.00957.98960.00978.500.00-2660.00%
GOOGL230616P033500002022-04-25 2:31PM EDT3,350.00954.541,227.501,246.500.00-2210.00%
GOOGL230616P034000002022-07-14 1:06PM EDT3,400.001,212.700.000.000.00-290.00%
GOOGL230616P034500002022-04-25 10:31AM EDT3,450.001,031.001,325.501,344.500.00-370.00%
GOOGL230616P035000002022-07-11 9:30AM EDT3,500.001,146.330.000.000.00-12270.00%
GOOGL230616P035500002022-05-20 2:12PM EDT3,550.001,421.621,398.001,417.500.00-100.00%
GOOGL230616P036000002022-04-27 2:32PM EDT3,600.001,312.151,344.501,364.500.00-160.00%
GOOGL230616P037000002022-04-21 2:33PM EDT3,700.001,208.341,512.001,531.500.00-160.00%
GOOGL230616P038000002022-04-22 1:49PM EDT3,800.001,408.571,612.001,631.500.00-100.00%
GOOGL230616P039000002022-05-12 1:05PM EDT3,900.001,662.171,656.501,675.500.00-2400.00%
GOOGL230616P040000002022-04-11 11:24AM EDT4,000.001,410.001,707.501,727.500.00-1600.00%
GOOGL230616P041000002022-03-30 12:08PM EDT4,100.001,271.501,807.001,826.300.00-101180.00%
GOOGL230616P042000002022-02-14 4:57PM EDT4,200.001,496.271,537.601,548.700.00-5660.00%
GOOGL230616P043000002022-04-29 9:40AM EDT4,300.001,956.802,044.502,063.500.00-200.00%
GOOGL230616P044000002022-04-07 10:58AM EDT4,400.001,683.862,077.002,095.500.00-200.00%
GOOGL230616P045000002022-03-22 2:27PM EDT4,500.001,711.201,988.002,007.500.00-100.00%