U.S. markets close in 1 hour 48 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 02:12PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230616C000500002022-09-21 1:43PM EDT50.0054.0651.0052.550.00-1065.70%
GOOGL230616C000520002022-09-27 12:28PM EDT52.0047.9549.1050.700.00-267463.72%
GOOGL230616C000530002022-09-09 2:31PM EDT53.0059.8948.4049.850.00-5828464.11%
GOOGL230616C000540002022-09-09 10:03AM EDT54.0058.7047.3549.000.00-5444062.99%
GOOGL230616C000550002022-09-27 9:44AM EDT55.0046.8046.3047.95-0.85-1.78%1061.08%
GOOGL230616C000560002022-09-09 2:29PM EDT56.0057.2345.7047.000.00-761,37861.34%
GOOGL230616C000570002022-09-16 9:40AM EDT57.0047.4244.7046.150.00-420360.41%
GOOGL230616C000580002022-09-02 3:59PM EDT58.0052.3844.3044.900.00-216460.19%
GOOGL230616C000590002022-08-05 1:48PM EDT59.0061.3050.9052.100.00-2100103.03%
GOOGL230616C000600002022-09-23 3:02PM EDT60.0041.0042.4043.050.00-625958.13%
GOOGL230616C000610002022-08-05 1:48PM EDT61.0059.4549.0050.250.00-212099.30%
GOOGL230616C000620002022-07-06 12:31PM EDT62.0054.7656.1058.650.00--20139.17%
GOOGL230616C000630002022-09-22 1:39PM EDT63.0040.7039.6540.400.00-230255.75%
GOOGL230616C000640002022-08-05 3:05PM EDT64.0055.9046.3048.000.00-250195.52%
GOOGL230616C000650002022-08-23 2:21PM EDT65.0052.4038.2538.950.00-434256.29%
GOOGL230616C000660002022-09-14 3:53PM EDT66.0042.2037.0537.900.00-1019154.15%
GOOGL230616C000670002022-08-15 12:04AM EDT67.0048.8738.0056.000.00---102.10%
GOOGL230616C000680002022-08-15 12:04AM EDT68.0047.9337.5055.500.00---102.14%
GOOGL230616C000690002022-09-06 10:53AM EDT69.0042.0534.8535.250.00-410053.00%
GOOGL230616C000700002022-09-28 11:54AM EDT70.0034.3233.9534.55+2.22+6.92%118152.61%
GOOGL230616C000710002022-09-09 2:55PM EDT71.0043.1633.0533.650.00-29451.70%
GOOGL230616C000720002022-09-16 9:58AM EDT72.0034.4332.1532.800.00-4623350.89%
GOOGL230616C000730002022-09-16 9:58AM EDT73.0033.6731.3532.000.00-1214350.43%
GOOGL230616C000740002022-09-16 9:57AM EDT74.0032.9330.6531.100.00-214650.96%
GOOGL230616C000750002022-09-16 9:58AM EDT75.0031.9229.7530.250.00-221850.21%
GOOGL230616C000760002022-09-16 9:59AM EDT76.0031.1229.0529.500.00-46049.87%
GOOGL230616C000770002022-09-16 9:59AM EDT77.0030.2528.2529.150.00-5215551.16%
GOOGL230616C000780002022-09-16 9:59AM EDT78.0030.4127.4028.050.00-4414149.31%
GOOGL230616C000790002022-09-16 10:00AM EDT79.0028.3026.8027.200.00-8824248.49%
GOOGL230616C000800002022-09-27 3:16PM EDT80.0024.5426.0526.500.00-144848.23%
GOOGL230616C000810002022-09-09 10:01AM EDT81.0034.6525.4025.800.00-2816047.95%
GOOGL230616C000820002022-09-09 9:51AM EDT82.0033.2224.6525.150.00-4418647.82%
GOOGL230616C000830002022-09-19 12:00PM EDT83.0025.9023.9024.300.00-4046.92%
GOOGL230616C000840002022-09-09 9:53AM EDT84.0031.6023.3023.500.00-4410046.19%
GOOGL230616C000850002022-09-21 3:29PM EDT85.0023.1022.4522.900.00-23046.16%
GOOGL230616C000860002022-09-20 3:30PM EDT86.0023.2221.8022.250.00-1011245.91%
GOOGL230616C000870002022-09-20 1:31PM EDT87.0022.0021.1521.450.00-154945.12%
GOOGL230616C000880002022-09-27 11:21AM EDT88.0019.9020.3020.850.00-260544.98%
GOOGL230616C000890002022-09-19 1:10PM EDT89.0022.0819.8020.650.00-19146.15%
GOOGL230616C000900002022-09-28 11:51AM EDT90.0019.1819.1519.35+1.58+8.98%222343.62%
GOOGL230616C000910002022-09-20 12:35PM EDT91.0019.1018.5518.950.00-310144.05%
GOOGL230616C000920002022-08-29 1:27PM EDT92.0026.0017.8018.250.00-118143.46%
GOOGL230616C000930002022-09-12 2:32PM EDT93.0025.3517.3517.650.00-212143.18%
GOOGL230616C000940002022-09-20 12:58PM EDT94.0017.9016.6517.200.00-3660743.33%
GOOGL230616C000950002022-09-27 10:16AM EDT95.0015.3416.1016.45-0.56-3.52%235742.51%
GOOGL230616C000960002022-09-27 10:18AM EDT96.0015.3715.2515.850.00-24342.13%
GOOGL230616C000970002022-09-27 2:40PM EDT97.0013.9014.8515.300.00-3041.87%
GOOGL230616C000980002022-09-27 3:40PM EDT98.0013.2514.3514.750.00-3132041.58%
GOOGL230616C000990002022-09-28 12:43PM EDT99.0013.8513.9514.15+1.15+9.06%54041.11%
GOOGL230616C001000002022-09-28 12:23PM EDT100.0013.6013.4513.60+1.15+9.24%1441,78640.77%
GOOGL230616C001025002022-09-28 12:52PM EDT102.5012.0012.1012.35+0.74+6.57%1964740.13%
GOOGL230616C001050002022-09-28 10:06AM EDT105.0010.1010.9511.10+0.05+0.50%591,59739.31%
GOOGL230616C001055002022-09-28 12:21PM EDT105.5010.9510.7010.90+1.30+13.47%2092739.26%
GOOGL230616C001060002022-09-27 12:29PM EDT106.009.5010.5010.750.00-3039.36%
GOOGL230616C001065002022-09-27 10:13AM EDT106.509.6510.3010.60-0.40-3.98%5043739.45%
GOOGL230616C001070002022-09-27 12:29PM EDT107.009.1010.0510.200.00-1250438.79%
GOOGL230616C001075002022-09-28 9:30AM EDT107.509.559.9010.00-0.30-3.05%71,64438.72%
GOOGL230616C001080002022-09-27 3:56PM EDT108.008.909.659.800.00-3569538.64%
GOOGL230616C001085002022-09-28 11:57AM EDT108.509.559.459.60+1.10+13.02%542738.55%
GOOGL230616C001090002022-09-28 1:46PM EDT109.009.359.109.45+0.70+8.09%221538.61%
GOOGL230616C001095002022-09-28 1:47PM EDT109.509.158.909.15+0.40+4.57%5038.20%
GOOGL230616C001100002022-09-28 12:48PM EDT110.008.808.809.05+0.80+10.00%72,54338.39%
GOOGL230616C001105002022-09-28 1:49PM EDT110.508.758.658.80+0.70+8.70%1020838.12%
GOOGL230616C001110002022-09-28 1:43PM EDT111.008.658.458.60+0.70+8.81%148037.99%
GOOGL230616C001115002022-09-28 10:45AM EDT111.507.958.258.45+0.25+3.25%737138.00%
GOOGL230616C001120002022-09-27 12:41PM EDT112.007.178.058.250.00-221337.86%
GOOGL230616C001125002022-09-27 12:07PM EDT112.507.157.908.100.00-556237.85%
GOOGL230616C001130002022-09-26 11:31AM EDT113.007.207.707.900.00-135537.70%
GOOGL230616C001135002022-09-26 3:56PM EDT113.507.107.457.700.00-3037.53%
GOOGL230616C001140002022-09-27 12:27PM EDT114.006.707.357.500.00-1557037.35%
GOOGL230616C001145002022-09-28 11:29AM EDT114.507.107.157.45+0.40+5.97%21,47837.62%
GOOGL230616C001150002022-09-28 11:56AM EDT115.007.007.007.20+0.40+6.06%653,68137.28%
GOOGL230616C001175002022-09-27 12:30PM EDT117.505.556.256.400.00-4036.81%
GOOGL230616C001200002022-09-28 12:45PM EDT120.005.555.505.80+0.55+11.00%542,94336.79%
GOOGL230616C001225002022-09-23 1:05PM EDT122.504.554.855.000.00-2035.93%
GOOGL230616C001250002022-09-28 1:15PM EDT125.004.354.254.45+0.50+12.99%499,11235.71%
GOOGL230616C001275002022-09-27 12:25PM EDT127.503.403.754.000.00-41,75235.68%
GOOGL230616C001300002022-09-28 12:59PM EDT130.003.353.353.45+0.33+10.93%235,51535.10%
GOOGL230616C001325002022-09-28 1:48PM EDT132.503.002.943.05+0.33+12.36%60034.92%
GOOGL230616C001350002022-09-28 12:09PM EDT135.002.702.592.69+0.30+12.50%385,92834.75%
GOOGL230616C001375002022-09-28 11:42AM EDT137.502.292.272.44+0.15+7.01%82,21534.91%
GOOGL230616C001400002022-09-28 11:40AM EDT140.002.072.002.11+0.13+6.70%103,40234.56%
GOOGL230616C001425002022-09-27 1:06PM EDT142.501.651.761.880.00-631,29434.56%
GOOGL230616C001450002022-09-28 12:01PM EDT145.001.651.541.67+0.20+13.79%95,21934.52%
GOOGL230616C001475002022-09-27 2:45PM EDT147.501.331.371.490.00-1031,75734.55%
GOOGL230616C001500002022-09-28 1:47PM EDT150.001.291.231.32+0.03+2.38%266,22134.50%
GOOGL230616C001525002022-09-22 3:37PM EDT152.501.191.071.190.00-4452,19734.62%
GOOGL230616C001550002022-09-28 11:55AM EDT155.001.050.991.07+0.10+10.53%403,78234.71%
GOOGL230616C001575002022-09-23 3:25PM EDT157.500.830.880.960.00-3034.77%
GOOGL230616C001600002022-09-27 9:46AM EDT160.000.850.800.870.00-213,84834.91%
GOOGL230616C001625002022-09-26 10:29AM EDT162.500.780.740.790.00-6035.05%
GOOGL230616C001650002022-09-28 11:50AM EDT165.000.700.670.72-0.01-1.41%54,58735.21%
GOOGL230616C001675002022-09-28 1:47PM EDT167.500.630.610.67+0.01+1.61%51,61435.50%
GOOGL230616C001700002022-09-27 10:35AM EDT170.000.560.560.650.00-623,84236.07%
GOOGL230616C001725002022-09-27 11:01AM EDT172.500.530.510.620.00-21242436.50%
GOOGL230616C001750002022-09-26 10:59AM EDT175.000.600.430.630.00-1037.35%
GOOGL230616C001775002022-09-20 9:30AM EDT177.500.180.200.800.00-551239.82%
GOOGL230616C001800002022-09-22 10:58AM EDT180.000.450.180.820.00-18,48740.75%
GOOGL230616C001850002022-09-16 1:26PM EDT185.000.430.160.760.00-21041.55%
GOOGL230616C001900002022-09-22 12:36PM EDT190.000.270.140.700.00-2079142.29%
GOOGL230616C001950002022-09-23 1:28PM EDT195.000.580.060.660.00-22,32743.12%
GOOGL230616C002000002022-09-28 12:09PM EDT200.000.250.240.38-0.16-39.02%12,81540.50%
GOOGL230616C002050002022-09-27 3:48PM EDT205.000.220.060.600.00-18044.82%
GOOGL230616C002100002022-09-20 1:12PM EDT210.000.200.110.570.00-201,41445.61%
GOOGL230616C002150002022-09-13 3:56PM EDT215.000.220.050.550.00-11046.44%
GOOGL230616C002200002022-09-27 3:00PM EDT220.000.170.060.300.00-12,26343.36%
GOOGL230616C002250002022-09-28 12:22PM EDT225.000.180.110.24-0.02-10.00%668,78442.97%
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 EDT3,250.0044.5043.0052.500.00-195345.60%
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 EDT3,550.0025.5336.1045.000.00-115327.36%
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 EDT3,800.0018.6023.5038.500.00-134301.65%
GOOGL230616C039000002022-06-06 11:59AM EDT3,900.0026.8516.1026.000.00-2117271.80%
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
GOOGL230616P000500002022-09-26 2:18PM EDT50.000.720.421.070.00-202,68351.71%
GOOGL230616P000520002022-09-13 10:47AM EDT52.000.640.461.190.00-264250.29%
GOOGL230616P000530002022-08-03 10:20AM EDT53.000.450.000.000.00-811512.50%
GOOGL230616P000540002022-09-08 3:46PM EDT54.000.600.581.330.00-428953.59%
GOOGL230616P000550002022-09-15 11:56AM EDT55.000.770.711.390.00-614052.86%
GOOGL230616P000560002022-09-27 3:31PM EDT56.001.080.821.080.00-252,24348.34%
GOOGL230616P000570002022-07-26 3:15PM EDT57.001.060.390.830.00-2579844.26%
GOOGL230616P000580002022-09-13 10:55AM EDT58.001.051.061.140.00-17446.51%
GOOGL230616P000590002022-09-27 2:25PM EDT59.001.351.141.210.00-140046.00%
GOOGL230616P000600002022-09-26 11:58AM EDT60.001.231.181.300.00-4338245.64%
GOOGL230616P000610002022-08-15 12:02AM EDT61.000.630.059.600.00---68.25%
GOOGL230616P000620002022-09-23 3:16PM EDT62.001.471.431.480.00-20917144.81%
GOOGL230616P000630002022-09-12 9:30AM EDT63.000.901.531.570.00-153544.35%
GOOGL230616P000640002022-09-16 9:56AM EDT64.001.681.621.700.00-114344.17%
GOOGL230616P000650002022-09-28 11:47AM EDT65.001.811.721.83-0.12-6.22%269343.92%
GOOGL230616P000660002022-09-16 2:19PM EDT66.001.741.851.970.00-150743.69%
GOOGL230616P000670002022-09-22 3:11PM EDT67.001.771.972.080.00-1526543.23%
GOOGL230616P000680002022-09-27 3:22PM EDT68.002.352.092.200.00-20042.79%
GOOGL230616P000690002022-09-28 11:18AM EDT69.002.322.232.34+0.31+15.42%2516042.46%
GOOGL230616P000700002022-09-27 3:25PM EDT70.002.672.362.470.00-4572942.02%
GOOGL230616P000710002022-09-28 11:17AM EDT71.002.612.522.64+0.94+56.29%122741.77%
GOOGL230616P000720002022-09-16 3:46PM EDT72.002.412.662.810.00-6253441.49%
GOOGL230616P000730002022-09-16 1:50PM EDT73.002.632.832.990.00-11,04841.22%
GOOGL230616P000740002022-09-28 11:21AM EDT74.003.103.003.10+0.21+7.27%271,03440.55%
GOOGL230616P000750002022-09-28 11:52AM EDT75.003.253.153.30-0.15-4.41%23,54540.32%
GOOGL230616P000760002022-09-27 12:00PM EDT76.003.603.353.550.00-11,42640.27%
GOOGL230616P000770002022-09-28 11:48AM EDT77.003.653.553.75+0.10+2.82%6039.95%
GOOGL230616P000780002022-09-28 11:48AM EDT78.003.853.753.90-0.30-7.23%2153239.36%
GOOGL230616P000790002022-09-27 12:43PM EDT79.004.453.954.200.00-1378239.40%
GOOGL230616P000800002022-09-27 1:36PM EDT80.004.714.204.350.00-47038.76%
GOOGL230616P000810002022-09-28 11:54AM EDT81.004.504.404.55-0.43-8.72%131,34138.31%
GOOGL230616P000820002022-09-28 11:13AM EDT82.004.854.654.80-0.42-7.97%955838.01%
GOOGL230616P000830002022-09-28 10:46AM EDT83.005.154.905.05-0.10-1.90%1040337.69%
GOOGL230616P000840002022-09-28 11:49AM EDT84.005.305.155.30+0.15+2.91%423337.33%
GOOGL230616P000850002022-09-27 3:21PM EDT85.006.015.455.600.00-673,32937.12%
GOOGL230616P000860002022-09-26 12:32PM EDT86.005.955.755.850.00-3036.69%
GOOGL230616P000870002022-09-23 3:04PM EDT87.006.406.006.150.00-569436.41%
GOOGL230616P000880002022-09-26 12:26PM EDT88.006.556.356.450.00-11,52936.08%
GOOGL230616P000890002022-09-27 2:45PM EDT89.007.356.656.850.00-97036.07%
GOOGL230616P000900002022-09-28 11:47AM EDT90.007.207.007.15-0.53-6.86%25,14235.67%
GOOGL230616P000910002022-09-26 3:05PM EDT91.007.457.357.500.00-168435.40%
GOOGL230616P000920002022-09-26 3:47PM EDT92.007.907.707.850.00-1577835.10%
GOOGL230616P000930002022-09-23 10:56AM EDT93.008.008.058.250.00-141,69734.91%
GOOGL230616P000940002022-09-28 10:49AM EDT94.008.808.408.60+0.25+2.92%201,46834.53%
GOOGL230616P000950002022-09-28 11:47AM EDT95.009.108.809.05-0.06-0.66%102,16734.42%
GOOGL230616P000960002022-09-27 11:56AM EDT96.009.759.259.40-0.10-1.02%379233.97%
GOOGL230616P000970002022-09-28 1:10PM EDT97.009.659.709.85-1.05-9.81%172333.78%
GOOGL230616P000980002022-09-28 11:12AM EDT98.0010.4510.1010.30+0.10+0.97%1682,87533.56%
GOOGL230616P000990002022-09-28 11:48AM EDT99.0010.7510.5510.75-0.70-6.11%672,08833.30%
GOOGL230616P001000002022-09-28 12:46PM EDT100.0011.1011.0511.20-1.00-8.26%94032.99%
GOOGL230616P001025002022-09-28 12:10PM EDT102.5012.2512.2512.55-1.20-8.92%1243,29532.73%
GOOGL230616P001050002022-09-28 1:51PM EDT105.0013.6513.5513.70-1.15-7.77%548,59731.62%
GOOGL230616P001055002022-09-28 10:37AM EDT105.5014.5513.8514.10-0.45-3.00%152631.87%
GOOGL230616P001060002022-09-28 10:45AM EDT106.0014.6514.1514.30-0.10-0.68%5021531.52%
GOOGL230616P001065002022-09-27 12:41PM EDT106.5015.7014.3514.500.00-2031.15%
GOOGL230616P001070002022-09-28 10:47AM EDT107.0015.2014.5514.85+1.70+12.59%20031.23%
GOOGL230616P001075002022-09-28 11:40AM EDT107.5015.3514.9015.10-0.28-1.79%77030.99%
GOOGL230616P001080002022-09-19 3:54PM EDT108.0013.2015.1515.400.00-1762330.90%
GOOGL230616P001085002022-09-15 3:22PM EDT108.5014.0015.5015.700.00-6370630.79%
GOOGL230616P001090002022-09-28 10:37AM EDT109.0016.6015.8016.00+0.50+3.11%377030.68%
GOOGL230616P001095002022-09-19 10:13AM EDT109.5014.5516.1016.300.00-46030.55%
GOOGL230616P001100002022-09-28 10:55AM EDT110.0017.0016.4016.60-0.90-5.03%603,03030.41%
GOOGL230616P001105002022-09-26 3:49PM EDT110.5017.1016.3016.950.00-290430.41%
GOOGL230616P001110002022-09-12 2:45PM EDT111.0011.6517.0517.250.00-56030.26%
GOOGL230616P001115002022-09-15 1:00PM EDT111.5015.1517.3517.500.00-653529.93%
GOOGL230616P001120002022-09-20 2:09PM EDT112.0016.6217.6017.850.00-489429.91%
GOOGL230616P001125002022-09-07 11:51AM EDT112.5013.5518.0018.200.00-1671,67129.87%
GOOGL230616P001130002022-09-19 10:28AM EDT113.0016.7518.2018.550.00-21,21129.82%
GOOGL230616P001135002022-08-26 11:57AM EDT113.5012.7518.8019.300.00-281031.04%
GOOGL230616P001140002022-09-22 1:13PM EDT114.0018.4318.8019.200.00-20078829.54%
GOOGL230616P001145002022-09-28 1:18PM EDT114.5019.2319.2519.60-1.77-8.43%805,70129.63%
GOOGL230616P001150002022-09-28 1:18PM EDT115.0019.5819.5519.95-1.92-8.93%16,12029.55%
GOOGL230616P001175002022-09-26 3:51PM EDT117.5021.9721.1521.650.00-20028.78%
GOOGL230616P001200002022-09-27 3:06PM EDT120.0025.0522.9523.550.00-74,66228.44%
GOOGL230616P001225002022-09-14 10:04AM EDT122.5022.0025.2025.500.00-11028.03%
GOOGL230616P001250002022-09-28 10:10AM EDT125.0029.2927.1527.55-0.09-0.31%22,13327.74%
GOOGL230616P001275002022-09-27 12:20PM EDT127.5031.5029.1529.650.00-40185527.42%
GOOGL230616P001300002022-09-26 3:22PM EDT130.0032.2531.2531.700.00-842,04126.56%
GOOGL230616P001325002022-09-27 12:12PM EDT132.5035.7033.5034.150.00-695527.56%
GOOGL230616P001350002022-09-28 1:35PM EDT135.0035.8135.8536.25-1.21-3.27%10026.42%
GOOGL230616P001375002022-09-27 12:02PM EDT137.5040.1537.9038.750.00-273,85427.55%
GOOGL230616P001400002022-09-23 2:01PM EDT140.0042.8240.3540.950.00-94,35826.49%
GOOGL230616P001425002022-09-23 3:39PM EDT142.5044.0042.5043.900.00-42030.70%
GOOGL230616P001450002022-09-28 1:02PM EDT145.0045.8545.3045.60-0.52-1.12%1822625.15%
GOOGL230616P001475002022-09-21 3:15PM EDT147.5046.6747.5048.600.00-2,000030.66%
GOOGL230616P001500002022-09-28 12:53PM EDT150.0050.8550.2550.85+3.05+6.38%1,4001,41229.52%
GOOGL230616P001525002022-09-14 3:15PM EDT152.5047.6052.3553.750.00-150033.70%
GOOGL230616P001550002022-09-28 12:53PM EDT155.0055.7555.1055.85-0.40-0.71%60061031.30%
GOOGL230616P001575002022-07-28 1:30PM EDT157.5044.4946.5048.000.00-201000.00%
GOOGL230616P001600002022-08-12 1:28PM EDT160.0040.1748.8549.950.00-1700.00%
GOOGL230616P001625002022-09-14 3:20PM EDT162.5057.6562.4063.600.00-80036.11%
GOOGL230616P001650002022-09-14 3:21PM EDT165.0061.6064.9066.200.00-30037.77%
GOOGL230616P001675002022-08-15 12:02AM EDT167.5047.7348.5067.500.00---0.00%
GOOGL230616P001700002022-09-14 12:31PM EDT170.0065.1069.8071.250.00-2039.82%
GOOGL230616P001725002022-07-18 3:09PM EDT172.5063.6752.3053.750.00-800.00%
GOOGL230616P001750002022-09-14 3:28PM EDT175.0070.7074.6576.300.00-6,100041.80%
GOOGL230616P001775002022-07-18 3:10PM EDT177.5068.3056.4060.500.00-400.00%
GOOGL230616P001800002022-08-15 2:28PM EDT180.0058.1574.4075.550.00-200.00%
GOOGL230616P001850002022-08-16 3:53PM EDT185.0063.1481.3082.700.00-100.00%
GOOGL230616P001900002022-09-15 9:39AM EDT190.0085.5990.0591.350.00-1046.64%
GOOGL230616P001950002022-08-15 12:02AM EDT195.0083.1176.0095.000.00---0.00%
GOOGL230616P002000002022-09-19 3:43PM EDT200.0096.8199.90101.350.00-3049.35%
GOOGL230616P002050002022-08-15 12:02AM EDT205.0063.5886.00105.000.00---0.00%
GOOGL230616P002100002022-08-11 1:22PM EDT210.0090.0798.6099.800.00-600.00%
GOOGL230616P002150002022-08-15 12:02AM EDT215.0097.8496.00115.000.00---0.00%
GOOGL230616P002200002022-08-11 2:08PM EDT220.00100.73108.55109.900.00-400.00%
GOOGL230616P002250002022-08-29 1:03PM EDT225.00114.85125.15126.350.00-2055.41%
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%