Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor15 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230915C00052000 | 2022-09-27 10:43AM EDT | 52.00 | 50.15 | 45.00 | 49.50 | 0.00 | - | 2 | 1,892 | 62.98% |
| GOOGL230915C00053000 | 2022-09-27 11:08AM EDT | 53.00 | 49.60 | 44.00 | 49.00 | 0.00 | - | 2 | 1,652 | 62.96% |
| GOOGL230915C00054000 | 2022-09-13 1:10PM EDT | 54.00 | 55.23 | 43.00 | 48.00 | 0.00 | - | 3 | 517 | 61.44% |
| GOOGL230915C00055000 | 2022-09-27 11:03AM EDT | 55.00 | 47.65 | 42.00 | 47.00 | 0.00 | - | 2 | 215 | 59.94% |
| GOOGL230915C00056000 | 2022-09-13 10:51AM EDT | 56.00 | 53.00 | 41.00 | 46.00 | 0.00 | - | 1 | 87 | 58.47% |
| GOOGL230915C00057000 | 2022-09-23 12:37PM EDT | 57.00 | 44.40 | 41.00 | 45.50 | 0.00 | - | 1 | 40 | 61.07% |
| GOOGL230915C00057500 | 2022-09-06 10:47AM EDT | 57.50 | 52.75 | 40.00 | 45.00 | 0.00 | - | 2 | 64 | 59.01% |
| GOOGL230915C00058000 | 2022-09-02 11:07AM EDT | 58.00 | 55.88 | 40.00 | 44.50 | 0.00 | - | 12 | 21 | 59.58% |
| GOOGL230915C00059000 | 2022-09-02 11:08AM EDT | 59.00 | 54.73 | 39.00 | 43.50 | 0.00 | - | 24 | 52 | 58.11% |
| GOOGL230915C00060000 | 2022-09-16 1:39PM EDT | 60.00 | 46.16 | 38.00 | 42.50 | 0.00 | - | 1 | 153 | 56.67% |
| GOOGL230915C00061000 | 2022-09-09 10:04AM EDT | 61.00 | 52.79 | 37.00 | 42.00 | 0.00 | - | 2 | 20 | 56.46% |
| GOOGL230915C00062000 | 2022-09-02 3:19PM EDT | 62.00 | 49.94 | 36.00 | 41.00 | 0.00 | - | 34 | 39 | 55.04% |
| GOOGL230915C00062500 | 2022-09-30 12:35PM EDT | 62.50 | 39.88 | 36.00 | 40.50 | -9.36 | -19.01% | 1 | 44 | 55.51% |
| GOOGL230915C00063000 | 2022-09-02 3:24PM EDT | 63.00 | 48.37 | 35.50 | 40.00 | 0.00 | - | 4 | 21 | 54.80% |
| GOOGL230915C00064000 | 2022-09-06 11:34AM EDT | 64.00 | 47.60 | 35.00 | 39.50 | 0.00 | - | 4 | 34 | 55.65% |
| GOOGL230915C00065000 | 2022-09-16 11:00AM EDT | 65.00 | 42.10 | 35.30 | 37.00 | 0.00 | - | 2 | 41 | 53.79% |
| GOOGL230915C00066000 | 2022-08-15 10:23AM EDT | 66.00 | 58.60 | 42.10 | 44.30 | 0.00 | - | 2 | 41 | 84.67% |
| GOOGL230915C00067000 | 2022-09-14 9:40AM EDT | 67.00 | 42.54 | 33.75 | 35.35 | 0.00 | - | 1 | 42 | 52.71% |
| GOOGL230915C00067500 | 2022-09-14 9:40AM EDT | 67.50 | 42.00 | 33.30 | 34.95 | 0.00 | - | 2 | 21 | 52.33% |
| GOOGL230915C00068000 | 2022-09-22 2:28PM EDT | 68.00 | 37.55 | 32.60 | 34.50 | 0.00 | - | 2 | 21 | 51.32% |
| GOOGL230915C00069000 | 2022-08-04 3:38PM EDT | 69.00 | 53.80 | 42.70 | 44.75 | 0.00 | - | 2 | 41 | 92.22% |
| GOOGL230915C00070000 | 2022-09-23 10:56AM EDT | 70.00 | 35.62 | 31.10 | 33.00 | 0.00 | - | 10 | 83 | 50.57% |
| GOOGL230915C00071000 | 2022-07-06 12:56PM EDT | 71.00 | 47.94 | 49.30 | 52.15 | 0.00 | - | - | 60 | 121.64% |
| GOOGL230915C00072000 | 2022-08-02 3:25PM EDT | 72.00 | 48.15 | 41.80 | 43.75 | 0.00 | - | 2 | 41 | 93.71% |
| GOOGL230915C00072500 | 2022-09-07 12:40PM EDT | 72.50 | 41.50 | 29.10 | 30.75 | 0.00 | - | 4 | 60 | 51.64% |
| GOOGL230915C00073000 | 2022-09-07 12:40PM EDT | 73.00 | 41.17 | 28.75 | 30.50 | 0.00 | - | 2 | 41 | 51.85% |
| GOOGL230915C00074000 | 2022-09-29 2:39PM EDT | 74.00 | 29.65 | 28.25 | 30.00 | 0.00 | - | 2 | 59 | 52.22% |
| GOOGL230915C00075000 | 2022-09-20 11:57AM EDT | 75.00 | 34.00 | 27.60 | 29.20 | 0.00 | - | 1 | 24 | 51.50% |
| GOOGL230915C00076000 | 2022-09-15 11:59AM EDT | 76.00 | 34.30 | 26.65 | 28.55 | 0.00 | - | 1 | 22 | 51.28% |
| GOOGL230915C00077000 | 2022-09-16 11:06AM EDT | 77.00 | 32.75 | 26.30 | 27.65 | 0.00 | - | 5 | 65 | 50.18% |
| GOOGL230915C00077500 | 2022-09-13 10:16AM EDT | 77.50 | 35.63 | 25.55 | 29.00 | 0.00 | - | 2 | 60 | 55.65% |
| GOOGL230915C00078000 | 2022-09-28 2:46PM EDT | 78.00 | 29.85 | 25.50 | 27.10 | 0.00 | - | 4 | 24 | 50.26% |
| GOOGL230915C00079000 | 2022-09-30 10:28AM EDT | 79.00 | 26.92 | 24.65 | 26.40 | -1.92 | -6.66% | 2 | 22 | 49.81% |
| GOOGL230915C00080000 | 2022-09-29 10:03AM EDT | 80.00 | 26.00 | 23.80 | 25.70 | 0.00 | - | 1 | 107 | 49.34% |
| GOOGL230915C00081000 | 2022-09-06 11:43AM EDT | 81.00 | 33.96 | 23.25 | 25.05 | 0.00 | - | 22 | 32 | 49.00% |
| GOOGL230915C00082000 | 2022-09-08 11:22AM EDT | 82.00 | 34.78 | 21.00 | 24.15 | 0.00 | - | 2 | 41 | 47.86% |
| GOOGL230915C00082500 | 2022-09-06 11:41AM EDT | 82.50 | 32.53 | 22.40 | 24.00 | 0.00 | - | 2 | 33 | 48.23% |
| GOOGL230915C00083000 | 2022-09-15 3:09PM EDT | 83.00 | 29.40 | 22.20 | 23.50 | 0.00 | - | 3 | 20 | 47.50% |
| GOOGL230915C00084000 | 2022-09-15 1:33PM EDT | 84.00 | 28.93 | 21.65 | 22.85 | 0.00 | - | 35 | 57 | 47.12% |
| GOOGL230915C00085000 | 2022-09-28 3:44PM EDT | 85.00 | 23.50 | 20.75 | 22.25 | -1.85 | -7.30% | 1 | 237 | 46.86% |
| GOOGL230915C00086000 | 2022-09-29 11:22AM EDT | 86.00 | 22.00 | 19.85 | 21.80 | 0.00 | - | 1 | 62 | 47.03% |
| GOOGL230915C00087000 | 2022-09-15 1:19PM EDT | 87.00 | 26.80 | 19.25 | 23.00 | 0.00 | - | 1 | 107 | 52.02% |
| GOOGL230915C00087500 | 2022-09-06 11:45AM EDT | 87.50 | 29.14 | 19.15 | 20.75 | 0.00 | - | 2 | 160 | 46.12% |
| GOOGL230915C00088000 | 2022-09-22 10:01AM EDT | 88.00 | 22.45 | 19.00 | 20.55 | 0.00 | - | 1 | 201 | 46.24% |
| GOOGL230915C00089000 | 2022-09-13 3:00PM EDT | 89.00 | 26.50 | 18.35 | 19.95 | 0.00 | - | 1 | 218 | 45.89% |
| GOOGL230915C00090000 | 2022-09-30 2:27PM EDT | 90.00 | 19.38 | 17.70 | 19.40 | +0.32 | +1.68% | 3 | 246 | 45.66% |
| GOOGL230915C00091000 | 2022-09-22 12:41PM EDT | 91.00 | 21.20 | 16.95 | 18.80 | 0.00 | - | 6 | 274 | 45.26% |
| GOOGL230915C00092000 | 2022-09-26 1:00PM EDT | 92.00 | 19.40 | 16.30 | 18.25 | 0.00 | - | 1 | 315 | 44.99% |
| GOOGL230915C00092500 | 2022-09-02 2:16PM EDT | 92.50 | 25.88 | 16.10 | 17.90 | 0.00 | - | 188 | 211 | 44.64% |
| GOOGL230915C00093000 | 2022-09-20 10:33AM EDT | 93.00 | 20.97 | 16.10 | 17.65 | 0.00 | - | 2 | 387 | 44.55% |
| GOOGL230915C00094000 | 2022-09-23 9:49AM EDT | 94.00 | 18.41 | 15.25 | 17.15 | 0.00 | - | 2 | 216 | 44.37% |
| GOOGL230915C00095000 | 2022-09-29 3:03PM EDT | 95.00 | 16.24 | 14.70 | 16.60 | 0.00 | - | 13 | 272 | 44.03% |
| GOOGL230915C00096000 | 2022-09-30 3:14PM EDT | 96.00 | 15.80 | 14.25 | 16.10 | 0.00 | - | 8 | 172 | 43.80% |
| GOOGL230915C00097000 | 2022-09-30 2:00PM EDT | 97.00 | 15.50 | 13.95 | 15.45 | +0.06 | +0.39% | 5 | 367 | 43.13% |
| GOOGL230915C00097500 | 2022-09-29 3:47PM EDT | 97.50 | 15.53 | 13.45 | 15.35 | 0.00 | - | 10 | 143 | 43.41% |
| GOOGL230915C00098000 | 2022-09-30 9:30AM EDT | 98.00 | 15.57 | 13.70 | 14.95 | -1.21 | -7.21% | 1 | 183 | 42.86% |
| GOOGL230915C00099000 | 2022-09-30 11:41AM EDT | 99.00 | 15.10 | 13.15 | 14.40 | +0.75 | +5.23% | 25 | 344 | 42.43% |
| GOOGL230915C00100000 | 2022-09-30 2:50PM EDT | 100.00 | 13.70 | 12.35 | 13.85 | -0.60 | -4.20% | 9 | 2,547 | 41.97% |
| GOOGL230915C00102500 | 2022-09-27 3:48PM EDT | 102.50 | 13.49 | 11.40 | 12.95 | 0.00 | - | 4 | 374 | 42.01% |
| GOOGL230915C00105000 | 2022-09-30 3:26PM EDT | 105.00 | 11.15 | 10.30 | 11.55 | -0.35 | -3.04% | 27 | 375 | 40.56% |
| GOOGL230915C00107500 | 2022-09-30 2:34PM EDT | 107.50 | 10.85 | 9.15 | 10.70 | -0.89 | -7.58% | 9 | 460 | 40.44% |
| GOOGL230915C00110000 | 2022-09-30 2:34PM EDT | 110.00 | 9.85 | 8.25 | 10.00 | +0.10 | +1.03% | 257 | 1,033 | 40.58% |
| GOOGL230915C00112500 | 2022-09-30 2:32PM EDT | 112.50 | 8.95 | 7.75 | 8.95 | +0.36 | +4.19% | 193 | 750 | 39.63% |
| GOOGL230915C00115000 | 2022-09-30 2:46PM EDT | 115.00 | 7.95 | 7.30 | 10.00 | -0.35 | -4.22% | 923 | 2,740 | 44.33% |
| GOOGL230915C00117500 | 2022-09-30 2:28PM EDT | 117.50 | 7.30 | 5.90 | 7.50 | -1.20 | -14.12% | 94 | 1,642 | 39.09% |
| GOOGL230915C00120000 | 2022-09-30 2:46PM EDT | 120.00 | 6.50 | 5.75 | 6.70 | 0.00 | - | 118 | 1,481 | 38.40% |
| GOOGL230915C00122500 | 2022-09-30 11:28AM EDT | 122.50 | 6.40 | 4.85 | 6.25 | -0.45 | -6.57% | 34 | 1,025 | 38.60% |
| GOOGL230915C00125000 | 2022-09-30 3:06PM EDT | 125.00 | 5.21 | 4.60 | 5.65 | -0.32 | -5.79% | 35 | 2,684 | 38.23% |
| GOOGL230915C00127500 | 2022-09-30 10:06AM EDT | 127.50 | 5.00 | 3.75 | 5.15 | -0.30 | -5.66% | 34 | 1,155 | 38.05% |
| GOOGL230915C00130000 | 2022-09-30 3:56PM EDT | 130.00 | 4.00 | 3.30 | 4.90 | -0.42 | -9.50% | 1 | 516 | 38.56% |
| GOOGL230915C00132500 | 2022-09-30 11:33AM EDT | 132.50 | 4.30 | 1.00 | 6.00 | -0.20 | -4.44% | 1 | 433 | 43.34% |
| GOOGL230915C00135000 | 2022-09-30 3:33PM EDT | 135.00 | 3.30 | 1.00 | 4.05 | -0.35 | -9.59% | 263 | 686 | 38.15% |
| GOOGL230915C00137500 | 2022-09-30 10:15AM EDT | 137.50 | 3.25 | 2.30 | 5.00 | +0.05 | +1.56% | 6 | 249 | 42.57% |
| GOOGL230915C00140000 | 2022-09-30 10:28AM EDT | 140.00 | 3.00 | 2.05 | 4.70 | +0.11 | +3.81% | 35 | 705 | 42.70% |
| GOOGL230915C00142500 | 2022-09-29 11:33AM EDT | 142.50 | 2.36 | 1.79 | 3.00 | -0.28 | -10.61% | 2 | 360 | 37.52% |
| GOOGL230915C00145000 | 2022-09-30 3:55PM EDT | 145.00 | 2.23 | 1.92 | 2.87 | -0.07 | -3.04% | 7 | 1,199 | 38.00% |
| GOOGL230915C00147500 | 2022-09-30 1:22PM EDT | 147.50 | 2.12 | 1.47 | 2.64 | -0.02 | -0.93% | 4 | 601 | 38.00% |
| GOOGL230915C00150000 | 2022-09-30 1:15PM EDT | 150.00 | 2.00 | 1.41 | 2.44 | +0.30 | +17.65% | 1 | 9,043 | 38.06% |
| GOOGL230915C00152500 | 2022-09-22 2:51PM EDT | 152.50 | 2.09 | 1.16 | 2.25 | 0.00 | - | 71 | 486 | 38.09% |
| GOOGL230915C00155000 | 2022-09-29 2:00PM EDT | 155.00 | 1.50 | 1.02 | 2.07 | 0.00 | - | 5 | 233 | 38.09% |
| GOOGL230915C00157500 | 2022-09-29 12:01PM EDT | 157.50 | 1.50 | 0.89 | 1.93 | -0.10 | -6.25% | 1 | 1,280 | 38.23% |
| GOOGL230915C00160000 | 2022-09-29 1:23PM EDT | 160.00 | 1.28 | 0.80 | 1.80 | 0.00 | - | 4 | 3,296 | 38.36% |
| GOOGL230915C00162500 | 2022-09-29 11:33AM EDT | 162.50 | 1.21 | 0.68 | 1.68 | 0.00 | - | 25 | 66 | 38.49% |
| GOOGL230915C00165000 | 2022-09-30 11:16AM EDT | 165.00 | 1.35 | 0.80 | 1.57 | +0.13 | +10.66% | 2 | 839 | 38.62% |
| GOOGL230915C00167500 | 2022-09-30 3:28PM EDT | 167.50 | 0.91 | 0.53 | 1.47 | -0.63 | -40.91% | 1 | 793 | 38.77% |
| GOOGL230915C00170000 | 2022-09-30 3:54PM EDT | 170.00 | 0.83 | 0.46 | 1.37 | -0.25 | -23.15% | 7 | 1,362 | 38.87% |
| GOOGL230915C00175000 | 2022-09-29 10:45AM EDT | 175.00 | 0.93 | 0.48 | 1.23 | 0.00 | - | 10 | 7,335 | 39.33% |
| GOOGL230915C00180000 | 2022-09-29 9:46AM EDT | 180.00 | 0.78 | 0.32 | 1.10 | 0.00 | - | 1 | 991 | 39.71% |
| GOOGL230915C00185000 | 2022-09-27 9:54AM EDT | 185.00 | 0.88 | 0.24 | 0.99 | 0.00 | - | 1 | 13 | 40.11% |
| GOOGL230915C00190000 | 2022-09-29 9:46AM EDT | 190.00 | 0.57 | 0.12 | 0.91 | 0.00 | - | 1 | 29 | 40.64% |
| GOOGL230915C00195000 | 2022-09-16 12:25PM EDT | 195.00 | 0.62 | 0.08 | 0.84 | 0.00 | - | 1 | 4 | 41.16% |
| GOOGL230915C00200000 | 2022-09-26 9:36AM EDT | 200.00 | 0.50 | 0.19 | 0.63 | 0.00 | - | 10 | 238 | 40.14% |
| GOOGL230915C00205000 | 2022-09-21 2:04PM EDT | 205.00 | 0.47 | 0.01 | 0.74 | 0.00 | - | 1 | 15 | 42.33% |
| GOOGL230915C00210000 | 2022-09-20 3:28PM EDT | 210.00 | 0.41 | 0.00 | 0.55 | 0.00 | - | 50 | 98 | 41.24% |
| GOOGL230915C00215000 | 2022-09-20 3:28PM EDT | 215.00 | 0.40 | 0.06 | 0.66 | 0.00 | - | 50 | 63 | 43.48% |
| GOOGL230915C00220000 | 2022-09-20 12:53PM EDT | 220.00 | 0.36 | 0.00 | 0.64 | 0.00 | - | 1 | 18 | 44.20% |
| GOOGL230915C00225000 | 2022-09-30 3:59PM EDT | 225.00 | 0.35 | 0.05 | 0.40 | +0.04 | +12.90% | 11 | 2,054 | 41.90% |
| GOOGL230915C01040000 | 2022-07-07 10:26AM EDT | 1,040.00 | 1,344.98 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 50.00% |
| GOOGL230915C01060000 | 2022-07-08 9:51AM EDT | 1,060.00 | 1,343.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| GOOGL230915C01080000 | 2022-07-07 10:08AM EDT | 1,080.00 | 1,302.05 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| GOOGL230915C01100000 | 2022-07-06 12:46PM EDT | 1,100.00 | 1,236.15 | 0.00 | 0.00 | 0.00 | - | 16 | 7 | 50.00% |
| GOOGL230915C01120000 | 2022-07-06 12:38PM EDT | 1,120.00 | 1,220.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GOOGL230915C01140000 | 2022-07-06 12:57PM EDT | 1,140.00 | 1,201.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01150000 | 2022-07-06 12:57PM EDT | 1,150.00 | 1,191.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01160000 | 2022-07-06 12:12PM EDT | 1,160.00 | 1,175.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01180000 | 2022-07-06 12:12PM EDT | 1,180.00 | 1,157.49 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01200000 | 2022-07-06 12:11PM EDT | 1,200.00 | 1,139.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| GOOGL230915C01220000 | 2022-07-07 9:50AM EDT | 1,220.00 | 1,181.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01240000 | 2022-07-06 12:30PM EDT | 1,240.00 | 1,113.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01250000 | 2022-07-06 12:28PM EDT | 1,250.00 | 1,101.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01260000 | 2022-07-07 9:48AM EDT | 1,260.00 | 1,146.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01280000 | 2022-07-07 9:47AM EDT | 1,280.00 | 1,126.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01300000 | 2022-07-06 3:44PM EDT | 1,300.00 | 1,090.96 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| GOOGL230915C01320000 | 2022-07-07 10:05AM EDT | 1,320.00 | 1,091.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01340000 | 2022-07-07 9:51AM EDT | 1,340.00 | 1,076.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01350000 | 2022-07-06 12:18PM EDT | 1,350.00 | 1,014.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01360000 | 2022-07-06 12:19PM EDT | 1,360.00 | 1,005.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01380000 | 2022-07-06 12:20PM EDT | 1,380.00 | 989.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOGL230915C01400000 | 2022-07-06 12:34PM EDT | 1,400.00 | 973.99 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01420000 | 2022-07-06 12:56PM EDT | 1,420.00 | 958.81 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GOOGL230915C01440000 | 2022-07-06 12:22PM EDT | 1,440.00 | 938.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOGL230915C01450000 | 2022-07-06 12:25PM EDT | 1,450.00 | 928.25 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| GOOGL230915C01460000 | 2022-07-06 12:42PM EDT | 1,460.00 | 927.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01480000 | 2022-07-06 12:32PM EDT | 1,480.00 | 908.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01500000 | 2022-06-27 12:19PM EDT | 1,500.00 | 945.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01520000 | 2022-07-06 12:37PM EDT | 1,520.00 | 880.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01540000 | 2022-07-06 12:38PM EDT | 1,540.00 | 863.35 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| GOOGL230915C01550000 | 2022-07-06 12:41PM EDT | 1,550.00 | 852.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| GOOGL230915C01560000 | 2022-07-06 12:43PM EDT | 1,560.00 | 847.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01580000 | 2022-07-06 12:45PM EDT | 1,580.00 | 830.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01600000 | 2022-07-06 12:46PM EDT | 1,600.00 | 814.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01620000 | 2022-07-06 1:45PM EDT | 1,620.00 | 800.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01640000 | 2022-07-06 1:45PM EDT | 1,640.00 | 784.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOGL230915C01650000 | 2022-07-06 12:48PM EDT | 1,650.00 | 776.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL230915C01660000 | 2022-06-06 3:39PM EDT | 1,660.00 | 818.77 | 777.50 | 795.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230915C01680000 | 2022-06-06 3:41PM EDT | 1,680.00 | 803.27 | 762.00 | 780.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL230915C01700000 | 2022-06-07 12:13PM EDT | 1,700.00 | 786.59 | 804.10 | 822.70 | 0.00 | - | 4 | 9 | 0.00% |
| GOOGL230915C01720000 | 2022-06-07 11:57AM EDT | 1,720.00 | 774.92 | 789.00 | 807.00 | 0.00 | - | - | 3 | 0.00% |
| GOOGL230915C01740000 | 2022-06-07 11:51AM EDT | 1,740.00 | 758.51 | 774.00 | 792.30 | 0.00 | - | - | 5 | 0.00% |
| GOOGL230915C01750000 | 2022-06-07 11:51AM EDT | 1,750.00 | 750.41 | 766.50 | 784.50 | 0.00 | - | - | 8 | 0.00% |
| GOOGL230915C01760000 | 2022-06-07 12:46PM EDT | 1,760.00 | 747.26 | 758.50 | 776.00 | 0.00 | - | 10 | 10 | 0.00% |
| GOOGL230915C01780000 | 2022-06-10 11:17AM EDT | 1,780.00 | 636.31 | 771.00 | 789.00 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL230915C01800000 | 2022-06-10 11:16AM EDT | 1,800.00 | 621.47 | 757.00 | 773.50 | 0.00 | - | 2 | 12 | 0.00% |
| GOOGL230915C01820000 | 2022-07-06 2:36PM EDT | 1,820.00 | 657.94 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| GOOGL230915C01840000 | 2022-06-13 1:49PM EDT | 1,840.00 | 560.31 | 607.20 | 624.50 | 0.00 | - | 2 | 16 | 0.00% |
| GOOGL230915C01850000 | 2022-06-13 1:51PM EDT | 1,850.00 | 552.88 | 599.20 | 616.50 | 0.00 | - | 6 | 13 | 0.00% |
| GOOGL230915C01860000 | 2022-06-13 1:51PM EDT | 1,860.00 | 548.29 | 590.00 | 607.00 | 0.00 | - | 4 | 14 | 0.00% |
| GOOGL230915C01880000 | 2022-06-14 9:54AM EDT | 1,880.00 | 519.42 | 549.50 | 567.50 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL230915C01900000 | 2022-07-13 10:04AM EDT | 1,900.00 | 580.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| GOOGL230915C01920000 | 2022-06-07 9:54AM EDT | 1,920.00 | 625.34 | 642.10 | 661.00 | 0.00 | - | - | 8 | 0.00% |
| GOOGL230915C01940000 | 2022-06-06 3:14PM EDT | 1,940.00 | 621.28 | 576.00 | 594.00 | 0.00 | - | - | 7 | 0.00% |
| GOOGL230915C01950000 | 2022-07-12 10:23AM EDT | 1,950.00 | 585.11 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOGL230915C01960000 | 2022-06-06 3:53PM EDT | 1,960.00 | 607.60 | 562.50 | 581.50 | 0.00 | - | 8 | 6 | 0.00% |
| GOOGL230915C01980000 | 2022-06-21 11:14AM EDT | 1,980.00 | 526.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GOOGL230915C02000000 | 2022-07-11 11:18AM EDT | 2,000.00 | 584.11 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| GOOGL230915C02050000 | 2022-06-21 11:13AM EDT | 2,050.00 | 483.27 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOGL230915C02100000 | 2022-07-14 10:24AM EDT | 2,100.00 | 408.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOGL230915C02150000 | 2022-07-14 11:14AM EDT | 2,150.00 | 395.23 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| GOOGL230915C02200000 | 2022-07-15 1:12PM EDT | 2,200.00 | 383.55 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| GOOGL230915C02250000 | 2022-07-11 3:10PM EDT | 2,250.00 | 415.99 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 50.00% |
| GOOGL230915C02300000 | 2022-07-14 11:14AM EDT | 2,300.00 | 322.23 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| GOOGL230915C02350000 | 2022-07-14 10:24AM EDT | 2,350.00 | 287.43 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| GOOGL230915C02400000 | 2022-07-07 1:39PM EDT | 2,400.00 | 367.79 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| GOOGL230915C02450000 | 2022-06-21 11:14AM EDT | 2,450.00 | 281.46 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| GOOGL230915C02500000 | 2022-07-13 11:03AM EDT | 2,500.00 | 270.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| GOOGL230915C02550000 | 2022-07-15 1:57PM EDT | 2,550.00 | 231.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| GOOGL230915C02600000 | 2022-07-15 2:22PM EDT | 2,600.00 | 217.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| GOOGL230915C02650000 | 2022-06-23 11:21AM EDT | 2,650.00 | 205.67 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| GOOGL230915C02700000 | 2022-06-28 10:34AM EDT | 2,700.00 | 199.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| GOOGL230915C02750000 | 2022-06-22 12:20PM EDT | 2,750.00 | 182.16 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GOOGL230915C02800000 | 2022-06-27 9:45AM EDT | 2,800.00 | 195.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOGL230915C02850000 | 2022-06-23 10:49AM EDT | 2,850.00 | 150.50 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| GOOGL230915C02900000 | 2022-06-22 1:25PM EDT | 2,900.00 | 146.40 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 50.00% |
| GOOGL230915C02950000 | 2022-07-14 10:20AM EDT | 2,950.00 | 107.89 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| GOOGL230915C03000000 | 2022-07-12 10:40AM EDT | 3,000.00 | 133.83 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| GOOGL230915C03050000 | 2022-06-07 2:51PM EDT | 3,050.00 | 136.25 | 143.80 | 155.00 | 0.00 | - | 10 | 6 | 0.00% |
| GOOGL230915C03100000 | 2022-06-10 2:21PM EDT | 3,100.00 | 102.93 | 132.20 | 145.80 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL230915C03150000 | 2022-07-15 2:38PM EDT | 3,150.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOGL230915C03200000 | 2022-06-08 12:40PM EDT | 3,200.00 | 107.05 | 113.60 | 125.50 | 0.00 | - | - | 21 | 0.00% |
| GOOGL230915C03250000 | 2022-06-07 1:43PM EDT | 3,250.00 | 98.83 | 102.00 | 110.00 | 0.00 | - | - | 3 | 0.00% |
| GOOGL230915C03300000 | 2022-07-15 12:57PM EDT | 3,300.00 | 65.09 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| GOOGL230915C03350000 | 2022-07-15 12:57PM EDT | 3,350.00 | 60.01 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| GOOGL230915C03400000 | 2022-07-14 1:06PM EDT | 3,400.00 | 51.64 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| GOOGL230915C03500000 | 2022-07-13 2:00PM EDT | 3,500.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 13 | 7 | 50.00% |
Ponepor15 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230915P00052000 | 2022-09-23 12:15PM EDT | 52.00 | 0.95 | 0.88 | 1.31 | 0.00 | - | 2 | 9,132 | 46.39% |
| GOOGL230915P00053000 | 2022-09-26 2:49PM EDT | 53.00 | 1.06 | 0.96 | 1.64 | 0.00 | - | 3 | 9,967 | 48.00% |
| GOOGL230915P00054000 | 2022-09-23 1:05PM EDT | 54.00 | 1.00 | 1.06 | 1.46 | 0.00 | - | 5 | 407 | 45.29% |
| GOOGL230915P00055000 | 2022-09-20 12:05PM EDT | 55.00 | 1.03 | 0.93 | 1.85 | 0.00 | - | 2 | 932 | 47.14% |
| GOOGL230915P00056000 | 2022-09-19 10:15AM EDT | 56.00 | 1.10 | 1.05 | 1.92 | 0.00 | - | 1 | 48 | 46.42% |
| GOOGL230915P00057000 | 2022-08-02 10:37AM EDT | 57.00 | 0.94 | 0.61 | 1.49 | 0.00 | - | 48 | 1,776 | 42.03% |
| GOOGL230915P00057500 | 2022-09-09 11:11AM EDT | 57.50 | 0.93 | 1.14 | 2.08 | 0.00 | - | 54 | 38 | 45.70% |
| GOOGL230915P00058000 | 2022-09-09 11:58AM EDT | 58.00 | 0.96 | 1.40 | 2.12 | 0.00 | - | 37 | 254 | 45.36% |
| GOOGL230915P00059000 | 2022-09-09 11:59AM EDT | 59.00 | 1.02 | 1.53 | 1.91 | 0.00 | - | 8 | 460 | 42.76% |
| GOOGL230915P00060000 | 2022-09-29 11:52AM EDT | 60.00 | 1.80 | 1.42 | 2.13 | 0.00 | - | 5 | 465 | 43.04% |
| GOOGL230915P00061000 | 2022-09-21 3:46PM EDT | 61.00 | 1.66 | 1.56 | 2.50 | 0.00 | - | 67 | 116 | 44.10% |
| GOOGL230915P00062000 | 2022-08-30 12:44PM EDT | 62.00 | 1.51 | 1.90 | 2.55 | 0.00 | - | 1 | 2,283 | 43.20% |
| GOOGL230915P00062500 | 2022-09-01 10:29AM EDT | 62.50 | 1.50 | 1.81 | 2.75 | 0.00 | - | 64 | 1,661 | 43.73% |
| GOOGL230915P00063000 | 2022-09-14 12:58PM EDT | 63.00 | 1.61 | 1.82 | 2.70 | 0.00 | - | 30 | 1,576 | 42.85% |
| GOOGL230915P00064000 | 2022-08-30 1:56PM EDT | 64.00 | 1.72 | 2.03 | 2.65 | 0.00 | - | 3 | 63 | 41.39% |
| GOOGL230915P00065000 | 2022-09-30 3:58PM EDT | 65.00 | 2.60 | 2.10 | 2.84 | +0.21 | +8.79% | 52 | 7,699 | 41.24% |
| GOOGL230915P00066000 | 2022-09-26 2:37PM EDT | 66.00 | 2.46 | 2.25 | 3.15 | 0.00 | - | 4 | 1,091 | 41.63% |
| GOOGL230915P00067000 | 2022-09-27 12:12PM EDT | 67.00 | 2.70 | 2.39 | 3.15 | 0.00 | - | 21 | 902 | 40.44% |
| GOOGL230915P00067500 | 2022-09-26 11:05AM EDT | 67.50 | 2.53 | 2.43 | 3.35 | 0.00 | - | 584 | 1,258 | 40.81% |
| GOOGL230915P00068000 | 2022-08-30 1:19PM EDT | 68.00 | 2.17 | 2.70 | 3.60 | 0.00 | - | 2 | 9 | 41.38% |
| GOOGL230915P00069000 | 2022-09-27 11:22AM EDT | 69.00 | 2.85 | 2.98 | 3.80 | 0.00 | - | 211 | 591 | 41.08% |
| GOOGL230915P00070000 | 2022-09-27 10:33AM EDT | 70.00 | 3.00 | 2.92 | 4.00 | 0.00 | - | 16 | 609 | 40.75% |
| GOOGL230915P00071000 | 2022-09-27 2:23PM EDT | 71.00 | 3.50 | 3.30 | 4.00 | 0.00 | - | 148 | 501 | 39.55% |
| GOOGL230915P00072000 | 2022-09-30 1:00PM EDT | 72.00 | 3.60 | 3.55 | 4.15 | -0.10 | -2.70% | 142 | 156 | 38.97% |
| GOOGL230915P00072500 | 2022-09-30 10:36AM EDT | 72.50 | 3.60 | 3.55 | 4.20 | -0.30 | -7.69% | 13 | 475 | 38.58% |
| GOOGL230915P00073000 | 2022-09-29 10:03AM EDT | 73.00 | 3.95 | 3.80 | 4.30 | 0.00 | - | 16 | 60 | 38.39% |
| GOOGL230915P00074000 | 2022-09-30 10:37AM EDT | 74.00 | 3.90 | 3.70 | 4.75 | +0.25 | +6.85% | 16 | 561 | 38.95% |
| GOOGL230915P00075000 | 2022-09-30 1:46PM EDT | 75.00 | 4.35 | 4.25 | 5.00 | -0.10 | -2.25% | 208 | 2,577 | 38.68% |
| GOOGL230915P00076000 | 2022-09-30 2:36PM EDT | 76.00 | 4.45 | 4.30 | 5.10 | -0.20 | -4.30% | 5 | 956 | 37.83% |
| GOOGL230915P00077000 | 2022-09-29 10:03AM EDT | 77.00 | 4.90 | 4.70 | 5.55 | 0.00 | - | 9 | 1,346 | 38.23% |
| GOOGL230915P00077500 | 2022-09-29 9:45AM EDT | 77.50 | 5.00 | 4.85 | 5.40 | 0.00 | - | 31 | 170 | 37.07% |
| GOOGL230915P00078000 | 2022-09-27 2:18PM EDT | 78.00 | 5.02 | 4.95 | 5.55 | 0.00 | - | 1 | 241 | 36.99% |
| GOOGL230915P00079000 | 2022-09-29 11:55AM EDT | 79.00 | 5.32 | 5.25 | 5.80 | 0.00 | - | 8 | 1,188 | 36.62% |
| GOOGL230915P00080000 | 2022-09-29 2:25PM EDT | 80.00 | 5.85 | 5.30 | 6.45 | 0.00 | - | 15 | 1,118 | 37.57% |
| GOOGL230915P00081000 | 2022-09-14 2:37PM EDT | 81.00 | 4.46 | 5.50 | 6.65 | 0.00 | - | 2 | 12 | 36.95% |
| GOOGL230915P00082000 | 2022-09-28 12:37PM EDT | 82.00 | 5.70 | 6.05 | 6.80 | 0.00 | - | 6 | 179 | 36.16% |
| GOOGL230915P00082500 | 2022-09-29 12:52PM EDT | 82.50 | 6.45 | 6.20 | 7.05 | 0.00 | - | 8 | 490 | 36.31% |
| GOOGL230915P00083000 | 2022-09-30 1:56PM EDT | 83.00 | 6.45 | 6.40 | 7.10 | 0.00 | - | 3 | 40 | 35.82% |
| GOOGL230915P00084000 | 2022-09-30 2:28PM EDT | 84.00 | 6.85 | 6.75 | 7.30 | +0.60 | +9.60% | 10 | 56 | 35.15% |
| GOOGL230915P00085000 | 2022-09-28 2:40PM EDT | 85.00 | 6.40 | 7.10 | 7.80 | 0.00 | - | 156 | 2,016 | 35.38% |
| GOOGL230915P00086000 | 2022-09-26 11:05AM EDT | 86.00 | 6.75 | 7.30 | 8.25 | 0.00 | - | 2 | 336 | 35.41% |
| GOOGL230915P00087000 | 2022-09-26 11:04AM EDT | 87.00 | 7.05 | 7.85 | 8.50 | 0.00 | - | 46 | 51 | 34.81% |
| GOOGL230915P00087500 | 2022-09-30 1:44PM EDT | 87.50 | 7.95 | 7.95 | 8.75 | +1.65 | +26.19% | 104 | 151 | 34.87% |
| GOOGL230915P00088000 | 2022-09-30 1:46PM EDT | 88.00 | 8.15 | 7.75 | 8.80 | +2.12 | +35.16% | 104 | 105 | 34.33% |
| GOOGL230915P00089000 | 2022-09-30 1:44PM EDT | 89.00 | 8.50 | 8.10 | 9.25 | +0.85 | +11.11% | 101 | 246 | 34.26% |
| GOOGL230915P00090000 | 2022-09-30 2:44PM EDT | 90.00 | 9.00 | 8.80 | 9.75 | +0.05 | +0.56% | 102 | 2,467 | 34.30% |
| GOOGL230915P00091000 | 2022-09-30 1:49PM EDT | 91.00 | 9.30 | 9.00 | 10.15 | +0.80 | +9.41% | 97 | 645 | 34.01% |
| GOOGL230915P00092000 | 2022-09-30 1:44PM EDT | 92.00 | 9.70 | 9.35 | 10.55 | -0.20 | -2.02% | 101 | 699 | 33.70% |
| GOOGL230915P00092500 | 2022-09-30 11:23AM EDT | 92.50 | 9.27 | 9.55 | 10.75 | -0.93 | -9.12% | 2 | 173 | 33.53% |
| GOOGL230915P00093000 | 2022-09-30 2:00PM EDT | 93.00 | 10.15 | 9.70 | 13.00 | -0.22 | -2.12% | 14 | 142 | 39.02% |
| GOOGL230915P00094000 | 2022-09-30 11:23AM EDT | 94.00 | 9.80 | 10.15 | 11.35 | -1.25 | -11.31% | 1 | 286 | 32.97% |
| GOOGL230915P00095000 | 2022-09-30 12:17PM EDT | 95.00 | 10.62 | 10.85 | 11.80 | -0.52 | -4.67% | 4 | 323 | 32.70% |
| GOOGL230915P00096000 | 2022-09-30 11:24AM EDT | 96.00 | 10.66 | 11.25 | 12.15 | -0.69 | -6.08% | 21 | 107 | 32.13% |
| GOOGL230915P00097000 | 2022-09-29 1:33PM EDT | 97.00 | 12.33 | 11.55 | 15.00 | 0.00 | - | 62 | 435 | 38.28% |
| GOOGL230915P00097500 | 2022-09-30 2:17PM EDT | 97.50 | 12.10 | 11.75 | 13.10 | -0.40 | -3.20% | 23 | 378 | 32.36% |
| GOOGL230915P00098000 | 2022-09-30 1:16PM EDT | 98.00 | 12.20 | 12.35 | 13.35 | -0.55 | -4.31% | 17 | 144 | 32.24% |
| GOOGL230915P00099000 | 2022-09-30 2:19PM EDT | 99.00 | 12.90 | 12.55 | 13.80 | -0.33 | -2.49% | 85 | 1,928 | 31.84% |
| GOOGL230915P00100000 | 2022-09-30 2:14PM EDT | 100.00 | 13.40 | 13.05 | 15.10 | -0.03 | -0.22% | 81 | 1,382 | 33.69% |
| GOOGL230915P00102500 | 2022-09-30 2:27PM EDT | 102.50 | 14.75 | 14.75 | 15.65 | -0.35 | -2.32% | 252 | 575 | 30.93% |
| GOOGL230915P00105000 | 2022-09-28 1:48PM EDT | 105.00 | 14.85 | 16.35 | 17.25 | 0.00 | - | 36 | 416 | 30.77% |
| GOOGL230915P00107500 | 2022-09-28 11:47AM EDT | 107.50 | 16.20 | 17.25 | 18.85 | 0.00 | - | 50 | 589 | 30.42% |
| GOOGL230915P00110000 | 2022-09-30 12:28PM EDT | 110.00 | 18.61 | 19.15 | 20.35 | +0.40 | +2.20% | 2 | 1,522 | 29.58% |
| GOOGL230915P00112500 | 2022-09-26 2:34PM EDT | 112.50 | 19.75 | 20.85 | 21.80 | 0.00 | - | 256 | 419 | 28.36% |
| GOOGL230915P00115000 | 2022-09-29 3:40PM EDT | 115.00 | 22.40 | 22.75 | 23.60 | 0.00 | - | 44 | 495 | 27.92% |
| GOOGL230915P00117500 | 2022-09-22 10:33AM EDT | 117.50 | 21.90 | 24.35 | 25.40 | 0.00 | - | 2 | 271 | 27.25% |
| GOOGL230915P00120000 | 2022-09-29 11:59AM EDT | 120.00 | 26.00 | 26.50 | 27.65 | 0.00 | - | 2 | 1,478 | 27.88% |
| GOOGL230915P00122500 | 2022-09-30 11:23AM EDT | 122.50 | 26.76 | 28.25 | 29.40 | +1.17 | +4.57% | 2 | 1,207 | 26.57% |
| GOOGL230915P00125000 | 2022-09-30 2:52PM EDT | 125.00 | 30.44 | 30.40 | 31.60 | +0.69 | +2.32% | 4 | 782 | 26.69% |
| GOOGL230915P00127500 | 2022-09-30 11:23AM EDT | 127.50 | 30.68 | 32.30 | 33.55 | -0.42 | -1.35% | 2 | 448 | 25.55% |
| GOOGL230915P00130000 | 2022-09-30 11:24AM EDT | 130.00 | 32.62 | 34.50 | 35.75 | -1.58 | -4.62% | 8 | 331 | 25.23% |
| GOOGL230915P00132500 | 2022-09-30 11:24AM EDT | 132.50 | 34.94 | 36.90 | 38.15 | -2.15 | -5.80% | 18 | 61 | 25.78% |
| GOOGL230915P00135000 | 2022-09-30 12:17PM EDT | 135.00 | 38.13 | 39.10 | 40.45 | -1.11 | -2.83% | 2 | 89 | 25.68% |
| GOOGL230915P00137500 | 2022-09-16 1:38PM EDT | 137.50 | 36.43 | 40.00 | 44.50 | 0.00 | - | 4 | 143 | 34.06% |
| GOOGL230915P00140000 | 2022-09-30 11:16AM EDT | 140.00 | 41.63 | 42.00 | 47.00 | -1.92 | -4.41% | 2 | 275 | 35.11% |
| GOOGL230915P00142500 | 2022-09-23 2:02PM EDT | 142.50 | 44.69 | 45.00 | 49.50 | 0.00 | - | 32 | 293 | 36.14% |
| GOOGL230915P00145000 | 2022-09-30 12:29PM EDT | 145.00 | 48.00 | 47.00 | 52.00 | +0.25 | +0.52% | 2 | 182 | 37.13% |
| GOOGL230915P00147500 | 2022-08-04 10:12AM EDT | 147.50 | 32.45 | 39.90 | 41.10 | 0.00 | - | 2 | 160 | 0.00% |
| GOOGL230915P00150000 | 2022-09-27 10:41AM EDT | 150.00 | 51.11 | 52.00 | 57.00 | 0.00 | - | 2 | 102 | 39.05% |
| GOOGL230915P00152500 | 2022-09-21 3:43PM EDT | 152.50 | 53.40 | 55.00 | 59.50 | 0.00 | - | 150 | 0 | 39.97% |
| GOOGL230915P00155000 | 2022-09-30 12:28PM EDT | 155.00 | 57.46 | 57.00 | 62.00 | +11.24 | +24.32% | 2 | 100 | 40.87% |
| GOOGL230915P00157500 | 2022-09-14 3:24PM EDT | 157.50 | 53.70 | 60.00 | 64.50 | 0.00 | - | 60 | 0 | 41.75% |
| GOOGL230915P00160000 | 2022-09-16 9:36AM EDT | 160.00 | 58.60 | 62.00 | 67.00 | 0.00 | - | 5 | 0 | 42.60% |
| GOOGL230915P00162500 | 2022-08-15 12:03AM EDT | 162.50 | 46.67 | 44.00 | 64.00 | 0.00 | - | - | - | 0.00% |
| GOOGL230915P00165000 | 2022-08-11 2:15PM EDT | 165.00 | 46.59 | 53.75 | 55.05 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL230915P00167500 | 2022-09-09 12:46PM EDT | 167.50 | 57.10 | 70.00 | 74.50 | 0.00 | - | 2 | 0 | 45.06% |
| GOOGL230915P00170000 | 2022-07-14 11:30AM EDT | 170.00 | 60.40 | 48.15 | 49.50 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230915P00180000 | 2022-09-15 3:41PM EDT | 180.00 | 77.30 | 82.00 | 87.00 | 0.00 | - | - | 0 | 48.81% |
| GOOGL230915P00185000 | 2022-08-11 2:15PM EDT | 185.00 | 66.03 | 73.55 | 74.95 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230915P00200000 | 2022-09-19 1:40PM EDT | 200.00 | 97.89 | 102.00 | 107.00 | 0.00 | - | 2 | 0 | 54.11% |
| GOOGL230915P00220000 | 2022-09-20 3:35PM EDT | 220.00 | 118.53 | 122.00 | 127.00 | 0.00 | - | - | 0 | 58.74% |
| GOOGL230915P00225000 | 2022-08-15 11:19AM EDT | 225.00 | 103.80 | 120.20 | 121.45 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230915P01040000 | 2022-07-13 12:33PM EDT | 1,040.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| GOOGL230915P01060000 | 2022-07-07 10:42AM EDT | 1,060.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230915P01200000 | 2022-07-14 10:10AM EDT | 1,200.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL230915P01250000 | 2022-07-15 11:57AM EDT | 1,250.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL230915P01300000 | 2022-06-16 12:44PM EDT | 1,300.00 | 48.00 | 29.50 | 39.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230915P01320000 | 2022-06-28 12:20PM EDT | 1,320.00 | 35.66 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL230915P01350000 | 2022-05-24 2:58PM EDT | 1,350.00 | 56.70 | 36.00 | 45.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230915P01400000 | 2022-07-15 10:29AM EDT | 1,400.00 | 46.66 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL230915P01500000 | 2022-06-02 3:28PM EDT | 1,500.00 | 55.00 | 64.00 | 74.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL230915P01560000 | 2022-06-27 12:17PM EDT | 1,560.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| GOOGL230915P01580000 | 2022-07-15 9:38AM EDT | 1,580.00 | 73.29 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| GOOGL230915P01600000 | 2022-07-15 2:38PM EDT | 1,600.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL230915P01700000 | 2022-06-27 12:18PM EDT | 1,700.00 | 85.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230915P01750000 | 2022-06-09 3:27PM EDT | 1,750.00 | 102.00 | 87.40 | 95.00 | 0.00 | - | - | 3 | 0.00% |
| GOOGL230915P01800000 | 2022-06-29 9:34AM EDT | 1,800.00 | 126.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| GOOGL230915P01820000 | 2022-07-05 10:54AM EDT | 1,820.00 | 146.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL230915P01900000 | 2022-06-03 3:51PM EDT | 1,900.00 | 147.62 | 161.50 | 175.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL230915P01940000 | 2022-06-03 1:33PM EDT | 1,940.00 | 160.95 | 174.00 | 189.00 | 0.00 | - | 3 | 3 | 0.00% |
| GOOGL230915P01950000 | 2022-06-24 11:55AM EDT | 1,950.00 | 144.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOGL230915P01960000 | 2022-06-03 1:33PM EDT | 1,960.00 | 167.40 | 183.00 | 197.00 | 0.00 | - | 3 | 3 | 0.00% |
| GOOGL230915P02000000 | 2022-07-15 10:39AM EDT | 2,000.00 | 180.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GOOGL230915P02050000 | 2022-07-15 10:10AM EDT | 2,050.00 | 202.09 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| GOOGL230915P02100000 | 2022-07-15 12:43PM EDT | 2,100.00 | 222.70 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| GOOGL230915P02150000 | 2022-07-01 11:32AM EDT | 2,150.00 | 279.42 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL230915P02200000 | 2022-07-07 11:03AM EDT | 2,200.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| GOOGL230915P02250000 | 2022-07-01 10:15AM EDT | 2,250.00 | 326.53 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL230915P02300000 | 2022-07-01 2:36PM EDT | 2,300.00 | 352.90 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| GOOGL230915P02350000 | 2022-06-29 10:13AM EDT | 2,350.00 | 333.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GOOGL230915P02400000 | 2022-06-22 12:33PM EDT | 2,400.00 | 369.61 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL230915P02450000 | 2022-07-01 12:20PM EDT | 2,450.00 | 448.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL230915P02500000 | 2022-07-11 10:11AM EDT | 2,500.00 | 384.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL230915P02550000 | 2022-06-08 2:05PM EDT | 2,550.00 | 410.00 | 378.30 | 395.50 | 0.00 | - | - | 3 | 0.00% |
| GOOGL230915P02600000 | 2022-06-21 11:09AM EDT | 2,600.00 | 490.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL230915P02650000 | 2022-07-01 2:25PM EDT | 2,650.00 | 583.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| GOOGL230915P02700000 | 2022-06-29 1:22PM EDT | 2,700.00 | 575.59 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| GOOGL230915P02750000 | 2022-07-01 10:15AM EDT | 2,750.00 | 658.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL230915P02800000 | 2022-06-30 12:59PM EDT | 2,800.00 | 663.68 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| GOOGL230915P02850000 | 2022-06-29 1:23PM EDT | 2,850.00 | 692.22 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| GOOGL230915P02900000 | 2022-07-01 10:18AM EDT | 2,900.00 | 785.97 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL230915P02950000 | 2022-06-10 11:35AM EDT | 2,950.00 | 789.07 | 643.00 | 661.00 | 0.00 | - | 4 | 8 | 0.00% |
| GOOGL230915P03000000 | 2022-07-01 2:36PM EDT | 3,000.00 | 869.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL230915P03050000 | 2022-06-09 10:08AM EDT | 3,050.00 | 763.20 | 720.50 | 738.50 | 0.00 | - | - | 5 | 0.00% |
| GOOGL230915P03100000 | 2022-07-14 11:30AM EDT | 3,100.00 | 924.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL230915P03150000 | 2022-06-08 1:30PM EDT | 3,150.00 | 850.71 | 802.00 | 820.00 | 0.00 | - | - | 5 | 0.00% |
| GOOGL230915P03200000 | 2022-06-08 1:54PM EDT | 3,200.00 | 894.08 | 844.00 | 862.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL230915P03250000 | 2022-06-08 2:05PM EDT | 3,250.00 | 933.49 | 888.00 | 906.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230915P03300000 | 2022-06-22 1:32PM EDT | 3,300.00 | 1,055.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
