U.S. markets open in 7 hours 59 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
132.53-2.46 (-1.82%)
Al cierre: 04:00PM EST
132.62 +0.09 (+0.07%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240119C000450002023-11-15 3:17PM EST45.0089.800.000.000.00-100.00%
GOOGL240119C000500002023-11-21 12:17PM EST50.0086.700.000.000.00-100.00%
GOOGL240119C000520002023-10-24 9:25AM EST52.0087.5085.4588.050.00-11,312255.47%
GOOGL240119C000530002023-08-25 10:15AM EST53.0076.4077.0080.450.00-46316149.61%
GOOGL240119C000540002023-10-23 1:40PM EST54.0084.9083.5585.300.00-5497241.94%
GOOGL240119C000550002023-11-29 3:47PM EST55.0080.500.000.000.00-200.00%
GOOGL240119C000560002023-08-25 2:50PM EST56.0075.0174.0077.550.00-80151144.58%
GOOGL240119C000570002023-11-16 10:24AM EST57.0080.500.000.000.00-400.00%
GOOGL240119C000580002023-11-20 12:12PM EST58.0078.640.000.000.00-100.00%
GOOGL240119C000590002023-09-05 10:54AM EST59.0077.7775.7078.000.00-4162183.84%
GOOGL240119C000600002023-11-22 11:18AM EST60.0079.080.000.000.00-1300.00%
GOOGL240119C000610002023-11-28 9:36AM EST61.0075.500.000.000.00-100.00%
GOOGL240119C000620002023-10-19 9:20AM EST62.0078.1472.1074.900.00-4158168.70%
GOOGL240119C000630002023-10-31 12:31PM EST63.0061.2068.2570.800.00-1360133.25%
GOOGL240119C000640002023-11-20 3:56PM EST64.0072.810.000.000.00-600.00%
GOOGL240119C000650002023-11-22 9:32AM EST65.0073.780.000.000.00-300.00%
GOOGL240119C000660002023-11-22 2:32PM EST66.0073.140.000.000.00-200.00%
GOOGL240119C000670002023-09-14 2:04PM EST67.0072.6569.2073.550.00-10218192.70%
GOOGL240119C000680002023-08-04 9:08AM EST68.0063.1466.5071.400.00-20364171.70%
GOOGL240119C000690002023-10-12 12:03PM EST69.0071.9062.6565.850.00-6350105.42%
GOOGL240119C000700002023-11-20 3:59PM EST70.0066.900.000.000.00-300.00%
GOOGL240119C000710002023-11-10 10:24AM EST71.0060.260.000.000.00-6000.00%
GOOGL240119C000720002023-11-14 12:56PM EST72.0063.450.000.000.00-200.00%
GOOGL240119C000730002023-10-25 2:17PM EST73.0053.7062.1566.300.00-10160.45%
GOOGL240119C000740002023-11-21 10:59AM EST74.0063.230.000.000.00-100.00%
GOOGL240119C000750002023-11-22 2:09PM EST75.0064.430.000.000.00-2200.00%
GOOGL240119C000760002023-11-27 9:30AM EST76.0060.600.000.000.00-2000.00%
GOOGL240119C000770002023-11-22 9:30AM EST77.0061.250.000.000.00-1000.00%
GOOGL240119C000780002023-10-25 2:05PM EST78.0048.6058.5560.700.00-40151.03%
GOOGL240119C000790002023-07-26 2:31PM EST79.0052.0150.5054.850.00-151298.93%
GOOGL240119C000800002023-11-27 12:56PM EST80.0057.600.000.000.00-200.00%
GOOGL240119C000810002023-09-28 10:26AM EST81.0052.0040.4043.750.00-14210.00%
GOOGL240119C000820002023-10-11 9:21AM EST82.0060.000.000.000.00-209600.00%
GOOGL240119C000830002023-10-25 10:32AM EST83.0045.2453.4054.400.00-10130.22%
GOOGL240119C000840002023-11-29 9:30AM EST84.0054.240.000.000.00-200.00%
GOOGL240119C000850002023-11-29 11:34AM EST85.0051.210.000.000.00-300.00%
GOOGL240119C000860002023-11-17 3:12PM EST86.0049.500.000.000.00-100.00%
GOOGL240119C000870002023-11-08 2:11PM EST87.0045.650.000.000.00-300.00%
GOOGL240119C000880002023-10-24 12:30PM EST88.0051.6049.7551.600.00-1910134.94%
GOOGL240119C000890002023-10-24 12:48PM EST89.0050.9049.9051.950.00-7643143.30%
GOOGL240119C000900002023-11-28 10:53AM EST90.0046.800.000.000.00-300.00%
GOOGL240119C000910002023-11-29 12:03PM EST91.0045.600.000.000.00-500.00%
GOOGL240119C000920002023-11-29 9:33AM EST92.0047.000.000.000.00-100.00%
GOOGL240119C000930002023-11-27 9:30AM EST93.0044.960.000.000.00-100.00%
GOOGL240119C000940002023-11-17 2:11PM EST94.0041.700.000.000.00-200.00%
GOOGL240119C000950002023-11-29 10:32AM EST95.0042.370.000.000.00-500.00%
GOOGL240119C000960002023-11-22 2:41PM EST96.0043.090.000.000.00-300.00%
GOOGL240119C000970002023-11-20 12:55PM EST97.0040.120.000.000.00-9000.00%
GOOGL240119C000980002023-11-22 2:41PM EST98.0041.130.000.000.00-200.00%
GOOGL240119C000990002023-11-14 10:05AM EST99.0037.650.000.000.00-300.00%
GOOGL240119C001000002023-11-30 3:40PM EST100.0032.500.000.000.00-3200.00%
GOOGL240119C001025002023-11-30 10:29AM EST102.5031.470.000.000.00-2000.00%
GOOGL240119C001050002023-11-30 3:34PM EST105.0027.500.000.000.00-200.00%
GOOGL240119C001075002023-11-30 12:33PM EST107.5025.200.000.000.00-400.00%
GOOGL240119C001100002023-11-30 3:50PM EST110.0023.000.000.000.00-1800.00%
GOOGL240119C001125002023-11-30 11:00AM EST112.5021.500.000.000.00-400.00%
GOOGL240119C001150002023-11-30 3:50PM EST115.0018.350.000.000.00-1000.00%
GOOGL240119C001175002023-11-30 3:49PM EST117.5015.750.000.000.00-400.00%
GOOGL240119C001200002023-11-30 2:15PM EST120.0013.350.000.000.00-8200.00%
GOOGL240119C001225002023-11-30 3:57PM EST122.5011.900.000.000.00-13000.00%
GOOGL240119C001250002023-11-30 3:56PM EST125.009.780.000.000.00-32000.00%
GOOGL240119C001275002023-11-30 3:54PM EST127.507.940.000.000.00-14500.00%
GOOGL240119C001300002023-11-30 3:59PM EST130.006.200.000.000.00-1,36100.00%
GOOGL240119C001325002023-11-30 3:58PM EST132.504.650.000.000.00-53000.00%
GOOGL240119C001350002023-11-30 3:59PM EST135.003.450.000.000.00-2,50401.56%
GOOGL240119C001370002023-11-30 3:57PM EST137.002.540.000.000.00-52303.13%
GOOGL240119C001375002023-11-30 3:46PM EST137.502.170.000.000.00-56103.13%
GOOGL240119C001380002023-11-30 3:54PM EST138.002.080.000.000.00-1,15303.13%
GOOGL240119C001385002023-11-30 3:44PM EST138.501.830.000.000.00-78303.13%
GOOGL240119C001390002023-11-30 3:56PM EST139.001.860.000.000.00-37903.13%
GOOGL240119C001395002023-11-30 3:40PM EST139.501.530.000.000.00-3203.13%
GOOGL240119C001400002023-11-30 3:59PM EST140.001.600.000.000.00-5,57303.13%
GOOGL240119C001405002023-11-30 3:23PM EST140.501.250.000.000.00-7403.13%
GOOGL240119C001410002023-11-30 3:28PM EST141.001.150.000.000.00-9503.13%
GOOGL240119C001415002023-11-30 3:34PM EST141.501.070.000.000.00-3203.13%
GOOGL240119C001420002023-11-30 3:56PM EST142.001.120.000.000.00-62603.13%
GOOGL240119C001425002023-11-30 3:50PM EST142.500.990.000.000.00-1,71306.25%
GOOGL240119C001430002023-11-30 3:57PM EST143.000.940.000.000.00-10106.25%
GOOGL240119C001435002023-11-30 3:50PM EST143.500.800.000.000.00-25006.25%
GOOGL240119C001440002023-11-30 2:38PM EST144.000.710.000.000.00-14806.25%
GOOGL240119C001445002023-11-30 10:56AM EST144.500.790.000.000.00-1006.25%
GOOGL240119C001450002023-11-30 3:56PM EST145.000.670.000.000.00-50406.25%
GOOGL240119C001455002023-11-30 3:25PM EST145.500.530.000.000.00-3506.25%
GOOGL240119C001460002023-11-30 3:40PM EST146.000.510.000.000.00-11006.25%
GOOGL240119C001465002023-11-30 2:46PM EST146.500.470.000.000.00-1606.25%
GOOGL240119C001470002023-11-30 2:30PM EST147.000.430.000.000.00-2206.25%
GOOGL240119C001475002023-11-30 3:51PM EST147.500.400.000.000.00-4106.25%
GOOGL240119C001480002023-11-30 3:21PM EST148.000.360.000.000.00-2306.25%
GOOGL240119C001485002023-11-30 3:46PM EST148.500.340.000.000.00-306.25%
GOOGL240119C001490002023-11-30 1:21PM EST149.000.310.000.000.00-1606.25%
GOOGL240119C001495002023-11-30 3:54PM EST149.500.310.000.000.00-206.25%
GOOGL240119C001500002023-11-30 3:59PM EST150.000.280.000.000.00-57406.25%
GOOGL240119C001525002023-11-30 3:46PM EST152.500.180.000.000.00-5406.25%
GOOGL240119C001550002023-11-30 2:30PM EST155.000.120.000.000.00-78012.50%
GOOGL240119C001575002023-11-30 10:11AM EST157.500.120.000.000.00-5012.50%
GOOGL240119C001600002023-11-30 3:50PM EST160.000.080.000.000.00-402012.50%
GOOGL240119C001625002023-11-30 2:52PM EST162.500.050.000.000.00-4012.50%
GOOGL240119C001650002023-11-30 2:46PM EST165.000.040.000.000.00-31012.50%
GOOGL240119C001675002023-11-29 3:25PM EST167.500.040.000.000.00-10012.50%
GOOGL240119C001700002023-11-30 2:37PM EST170.000.040.000.000.00-20012.50%
GOOGL240119C001725002023-11-22 1:44PM EST172.500.050.000.000.00-7012.50%
GOOGL240119C001750002023-11-30 10:09AM EST175.000.020.000.000.00-40012.50%
GOOGL240119C001775002023-11-22 11:36AM EST177.500.030.000.000.00-10012.50%
GOOGL240119C001800002023-11-30 2:38PM EST180.000.020.000.000.00-51012.50%
GOOGL240119C001825002023-11-27 9:45AM EST182.500.020.000.000.00-2025.00%
GOOGL240119C001850002023-11-16 3:44PM EST185.000.040.000.000.00-1025.00%
GOOGL240119C001875002023-11-27 1:44PM EST187.500.020.000.000.00-1025.00%
GOOGL240119C001900002023-11-29 9:48AM EST190.000.020.000.000.00-1025.00%
GOOGL240119C001925002023-11-28 11:14AM EST192.500.010.000.000.00-18025.00%
GOOGL240119C001950002023-11-29 2:17PM EST195.000.010.000.000.00-57025.00%
GOOGL240119C001975002023-11-29 2:17PM EST197.500.010.000.000.00-7025.00%
GOOGL240119C002000002023-11-29 10:33AM EST200.000.010.000.000.00-1025.00%
GOOGL240119C002050002023-11-14 3:54PM EST205.000.020.000.000.00-345025.00%
GOOGL240119C002100002023-11-09 3:28PM EST210.000.010.000.000.00-1025.00%
GOOGL240119C002150002023-11-17 9:46AM EST215.000.010.000.000.00-70025.00%
GOOGL240119C002200002023-11-17 9:47AM EST220.000.010.000.000.00-70025.00%
GOOGL240119C002250002023-11-16 9:30AM EST225.000.020.000.000.00-4025.00%
GOOGL240119C002300002023-11-14 10:17AM EST230.000.010.000.000.00-10025.00%
GOOGL240119C002350002023-11-03 11:17AM EST235.000.010.000.000.00-20025.00%
GOOGL240119C002400002023-10-27 9:30AM EST240.000.010.000.010.00-6050.00%
GOOGL240119C002450002023-10-30 8:44AM EST245.000.010.000.000.00-92425.00%
GOOGL240119C002500002023-10-23 10:39AM EST250.000.010.000.010.00-63353.13%
GOOGL240119C002550002023-11-01 10:34AM EST255.000.010.000.000.00-20025.00%
GOOGL240119C002600002023-10-23 10:38AM EST260.000.010.000.010.00-13054.69%
GOOGL240119C002650002023-10-24 12:52PM EST265.000.010.000.750.00-11,14288.48%
GOOGL240119C010000002022-07-12 2:40PM EST1,000.001,347.790.000.000.00-13950.00%
GOOGL240119C010400002022-07-11 1:53PM EST1,040.001,357.350.000.000.00-31050.00%
GOOGL240119C010600002022-06-13 10:28AM EST1,060.001,173.501,257.501,278.000.00-280.00%
GOOGL240119C010800002022-07-06 12:05PM EST1,080.001,279.360.000.000.00-2850.00%
GOOGL240119C011000002022-07-05 9:59AM EST1,100.001,163.440.000.000.00-1450.00%
GOOGL240119C012000002022-07-05 9:59AM EST1,200.001,079.030.000.000.00-1250.00%
GOOGL240119C012200002022-04-26 2:56PM EST1,220.001,257.881,032.501,050.500.00--40.00%
GOOGL240119C012400002022-07-07 8:31AM EST1,240.001,164.000.000.000.00--150.00%
GOOGL240119C012600002022-07-06 12:05PM EST1,260.001,125.630.000.000.00--250.00%
GOOGL240119C012800002022-05-27 8:55AM EST1,280.001,039.001,180.001,198.600.00-1570.00%
GOOGL240119C013000002022-06-16 10:14AM EST1,300.00975.001,045.001,064.000.00-1310.00%
GOOGL240119C013200002022-04-27 2:35PM EST1,320.001,073.281,033.001,052.000.00-1540.00%
GOOGL240119C013400002022-04-27 2:35PM EST1,340.001,056.981,016.501,036.000.00-190.00%
GOOGL240119C013600002022-05-19 11:32AM EST1,360.001,005.06916.50936.000.00-4160.00%
GOOGL240119C013800002022-05-03 8:30AM EST1,380.001,075.000.000.000.00-11050.00%
GOOGL240119C014000002022-06-24 1:48PM EST1,400.001,063.000.000.000.00-1650.00%
GOOGL240119C014200002022-06-02 11:29AM EST1,420.001,038.00888.50907.000.00-1100.00%
GOOGL240119C014400002022-03-23 12:02PM EST1,440.001,440.231,083.001,101.000.00-6190.00%
GOOGL240119C014600002022-03-24 2:21PM EST1,460.001,461.301,067.501,085.500.00-2140.00%
GOOGL240119C014800002022-05-31 2:54PM EST1,480.00943.50846.00864.500.00-1250.00%
GOOGL240119C015000002022-07-05 1:44PM EST1,500.00913.670.000.000.00-22650.00%
GOOGL240119C015200002022-06-24 9:17AM EST1,520.00958.000.000.000.00-11450.00%
GOOGL240119C015400002022-03-24 2:40PM EST1,540.001,392.831,004.501,022.500.00-1110.00%
GOOGL240119C015600002022-03-23 11:17AM EST1,560.001,343.19989.001,007.000.00-26120.00%
GOOGL240119C015800002022-03-24 2:09PM EST1,580.001,354.34973.50991.500.00-2100.00%
GOOGL240119C016000002022-07-08 9:52AM EST1,600.00935.000.000.000.00-11250.00%
GOOGL240119C016200002022-06-30 9:46AM EST1,620.00736.650.000.000.00-1350.00%
GOOGL240119C016400002022-06-30 11:51AM EST1,640.00762.550.000.000.00-13250.00%
GOOGL240119C016600002022-04-20 12:09PM EST1,660.00785.00713.00731.000.00-180.00%
GOOGL240119C016800002022-06-06 10:39AM EST1,680.00862.76800.00818.000.00-280.00%
GOOGL240119C017000002022-07-06 2:45PM EST1,700.00799.200.000.000.00-22950.00%
GOOGL240119C017200002022-06-06 1:41PM EST1,720.00824.68769.50787.500.00-6140.00%
GOOGL240119C017400002022-07-11 8:44AM EST1,740.00792.470.000.000.00-12650.00%
GOOGL240119C017600002022-06-09 11:59AM EST1,760.00809.55826.00844.000.00-1510.00%
GOOGL240119C017800002022-07-06 11:47AM EST1,780.00721.170.000.000.00-13550.00%
GOOGL240119C018000002022-07-11 11:54AM EST1,800.00749.450.000.000.00-18250.00%
GOOGL240119C018200002022-06-13 12:53PM EST1,820.00616.83661.50680.500.00-2310.00%
GOOGL240119C018400002022-06-14 2:39PM EST1,840.00592.49618.00637.000.00-1440.00%
GOOGL240119C018600002022-07-11 12:51PM EST1,860.00713.010.000.000.00-33950.00%
GOOGL240119C018800002022-06-23 10:57AM EST1,880.00624.540.000.000.00-65450.00%
GOOGL240119C019000002022-07-08 12:13PM EST1,900.00727.150.000.000.00-18350.00%
GOOGL240119C019200002022-06-23 10:49AM EST1,920.00598.630.000.000.00-63550.00%
GOOGL240119C019400002022-07-06 10:27AM EST1,940.00611.000.000.000.00-15550.00%
GOOGL240119C019600002022-07-14 1:34PM EST1,960.00557.840.000.000.00-15150.00%
GOOGL240119C019800002022-07-01 1:09PM EST1,980.00491.000.000.000.00-34650.00%
GOOGL240119C020000002022-07-08 9:13AM EST2,000.00655.000.000.000.00-118150.00%
GOOGL240119C020500002022-06-23 10:41AM EST2,050.00518.560.000.000.00-63350.00%
GOOGL240119C021000002022-07-15 2:56PM EST2,100.00482.000.000.000.00-516450.00%
GOOGL240119C021500002022-07-15 2:56PM EST2,150.00455.000.000.000.00-59850.00%
GOOGL240119C022000002022-07-14 9:51AM EST2,200.00417.770.000.000.00-419850.00%
GOOGL240119C022500002022-07-15 2:57PM EST2,250.00403.250.000.000.00-416950.00%
GOOGL240119C023000002022-07-15 2:57PM EST2,300.00379.250.000.000.00-429350.00%
GOOGL240119C023500002022-07-13 11:02AM EST2,350.00374.700.000.000.00-113350.00%
GOOGL240119C024000002022-07-11 10:45AM EST2,400.00406.500.000.000.00-125350.00%
GOOGL240119C024500002022-07-14 9:31AM EST2,450.00294.650.000.000.00-1103100.00%
GOOGL240119C025000002022-07-15 2:57PM EST2,500.00294.000.000.000.00-440950.00%
GOOGL240119C025500002022-07-13 8:35AM EST2,550.00282.400.000.000.00-1214100.00%
GOOGL240119C026000002022-07-13 1:34PM EST2,600.00268.550.000.000.00-1276100.00%
GOOGL240119C026500002022-07-15 2:52PM EST2,650.00239.000.000.000.00-211650.00%
GOOGL240119C027000002022-07-15 8:53AM EST2,700.00224.080.000.000.00-1371100.00%
GOOGL240119C027400002022-07-14 11:45AM EST2,740.00204.050.000.000.00-172100.00%
GOOGL240119C027500002022-07-13 11:10AM EST2,750.00225.000.000.000.00-124850.00%
GOOGL240119C027600002022-07-14 11:45AM EST2,760.00198.460.000.000.00-13450.00%
GOOGL240119C027700002022-07-06 8:30AM EST2,770.00221.900.000.000.00-11750.00%
GOOGL240119C027800002022-07-07 9:35AM EST2,780.00249.610.000.000.00-13150.00%
GOOGL240119C027900002022-06-21 11:28AM EST2,790.00212.610.000.000.00-11050.00%
GOOGL240119C028000002022-07-12 2:11PM EST2,800.00223.250.000.000.00-642050.00%
GOOGL240119C028100002022-07-07 9:35AM EST2,810.00240.410.000.000.00-31450.00%
GOOGL240119C028200002022-06-02 2:25PM EST2,820.00246.15161.50177.500.00-2460.00%
GOOGL240119C028300002022-06-02 2:25PM EST2,830.00243.49159.00174.000.00-790.00%
GOOGL240119C028400002022-06-02 2:25PM EST2,840.00239.96156.50172.000.00-6240.00%
GOOGL240119C028500002022-07-13 1:29PM EST2,850.00190.870.000.000.00-19550.00%
GOOGL240119C028600002022-06-21 1:15PM EST2,860.00189.740.000.000.00-22050.00%
GOOGL240119C028700002022-06-01 12:38PM EST2,870.00209.10150.00165.500.00-1210.00%
GOOGL240119C028800002022-06-28 9:12AM EST2,880.00201.500.000.000.00-21750.00%
GOOGL240119C028900002022-06-13 9:12AM EST2,890.00166.07189.70203.500.00-1210.00%
GOOGL240119C029000002022-07-05 8:43AM EST2,900.00135.500.000.000.00-524150.00%
GOOGL240119C029100002022-07-05 8:43AM EST2,910.00133.500.000.000.00-24150.00%
GOOGL240119C029200002022-04-27 2:20PM EST2,920.00200.00163.50179.000.00-1120.00%
GOOGL240119C029300002022-07-15 11:54AM EST2,930.00161.600.000.000.00-22150.00%
GOOGL240119C029400002022-05-20 10:23AM EST2,940.00139.39135.00150.200.00-8260.00%
GOOGL240119C029500002022-06-30 8:57AM EST2,950.00139.200.000.000.00-18750.00%
GOOGL240119C029600002022-07-08 1:54PM EST2,960.00220.510.000.000.00-28950.00%
GOOGL240119C029700002022-07-13 1:00PM EST2,970.00161.000.000.000.00-111350.00%
GOOGL240119C029800002022-06-15 9:05AM EST2,980.00145.70151.20165.400.00-1180.00%
GOOGL240119C029900002022-06-23 9:32AM EST2,990.00155.820.000.000.00-116950.00%
GOOGL240119C030000002022-07-15 12:23PM EST3,000.00148.040.000.000.00-164550.00%
GOOGL240119C030500002022-07-13 2:32PM EST3,050.00144.190.000.000.00-16650.00%
GOOGL240119C031000002022-07-01 12:08PM EST3,100.00106.700.000.000.00-413550.00%
GOOGL240119C031500002022-07-11 11:19AM EST3,150.00156.800.000.000.00-115350.00%
GOOGL240119C032000002022-07-15 10:44AM EST3,200.00116.000.000.000.00-220950.00%
GOOGL240119C032500002022-06-24 1:01PM EST3,250.00132.500.000.000.00-15350.00%
GOOGL240119C033000002022-06-29 9:27AM EST3,300.00103.000.000.000.00-117150.00%
GOOGL240119C033500002022-05-25 12:31PM EST3,350.0072.81114.00129.500.00-87511,261.96%
GOOGL240119C034000002022-07-12 1:56PM EST3,400.00101.800.000.000.00-858150.00%
GOOGL240119C034500002022-07-13 10:57AM EST3,450.0088.000.000.000.00-17750.00%
GOOGL240119C035000002022-07-13 9:32AM EST3,500.0083.730.000.000.00-31,71950.00%
GOOGL240119C035500002022-05-24 1:59PM EST3,550.0056.4070.0079.000.00-2548834.12%
GOOGL240119C036000002022-07-15 2:36PM EST3,600.0063.500.000.000.00-122850.00%
GOOGL240119C036500002022-07-14 9:47AM EST3,650.0059.760.000.000.00-212650.00%
GOOGL240119C037000002022-07-01 12:22PM EST3,700.0047.200.000.000.00-217350.00%
GOOGL240119C037500002022-07-14 2:20PM EST3,750.0052.000.000.000.00-15650.00%
GOOGL240119C038000002022-07-01 11:31AM EST3,800.0043.500.000.000.00-134850.00%
GOOGL240119C038500002022-07-08 11:08AM EST3,850.0072.800.000.000.00-12250.00%
GOOGL240119C039000002022-07-13 12:31PM EST3,900.0049.500.000.000.00-111950.00%
GOOGL240119C039500002022-07-15 10:25AM EST3,950.0044.500.000.000.00-44250.00%
GOOGL240119C040000002022-07-15 10:58AM EST4,000.0041.100.000.000.00-5249050.00%
GOOGL240119C041000002022-06-17 2:11PM EST4,100.0033.900.000.000.00-515750.00%
GOOGL240119C042000002022-07-13 10:34AM EST4,200.0033.100.000.000.00-16350.00%
GOOGL240119C043000002022-07-15 8:44AM EST4,300.0030.660.000.000.00-17450.00%
GOOGL240119C044000002022-07-15 8:44AM EST4,400.0027.650.000.000.00-154950.00%
GOOGL240119C045000002022-07-15 2:52PM EST4,500.0022.700.000.000.00-55,44950.00%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240119P000450002023-10-30 10:00AM EST45.000.010.000.010.00-12,60990.63%
GOOGL240119P000500002023-11-14 2:00PM EST50.000.020.000.000.00-10050.00%
GOOGL240119P000520002023-11-02 9:31AM EST52.000.010.000.000.00-46050.00%
GOOGL240119P000530002023-11-02 9:32AM EST53.000.010.000.000.00-4050.00%
GOOGL240119P000540002023-10-23 9:02AM EST54.000.030.000.000.00-553350.00%
GOOGL240119P000550002023-10-23 2:26PM EST55.000.030.000.890.00-12724125.88%
GOOGL240119P000560002023-11-09 1:05PM EST56.000.010.000.000.00-23050.00%
GOOGL240119P000570002023-11-14 11:33AM EST57.000.020.000.000.00-5050.00%
GOOGL240119P000580002023-11-20 2:12PM EST58.000.010.000.000.00-2050.00%
GOOGL240119P000590002023-11-07 12:04PM EST59.000.010.000.000.00-15050.00%
GOOGL240119P000600002023-11-28 9:30AM EST60.000.020.000.000.00-10050.00%
GOOGL240119P000610002023-11-29 3:52PM EST61.000.010.000.000.00-5050.00%
GOOGL240119P000620002023-11-21 10:04AM EST62.000.010.000.000.00-10050.00%
GOOGL240119P000630002023-10-20 12:54PM EST63.000.050.000.140.00-12,08182.81%
GOOGL240119P000640002023-11-27 3:05PM EST64.000.010.000.000.00-20050.00%
GOOGL240119P000650002023-11-17 3:38PM EST65.000.020.000.000.00-200050.00%
GOOGL240119P000660002023-10-12 8:40AM EST66.000.050.000.130.00-203,25777.34%
GOOGL240119P000670002023-11-14 3:10PM EST67.000.030.000.000.00-1050.00%
GOOGL240119P000680002023-11-30 12:48PM EST68.000.010.000.000.00-1050.00%
GOOGL240119P000690002023-11-13 9:50AM EST69.000.040.000.000.00-263050.00%
GOOGL240119P000700002023-11-29 9:43AM EST70.000.010.000.000.00-10025.00%
GOOGL240119P000710002023-10-23 9:18AM EST71.000.080.000.000.00-13,66625.00%
GOOGL240119P000720002023-11-29 9:43AM EST72.000.010.000.000.00-10025.00%
GOOGL240119P000730002023-11-10 3:08PM EST73.000.040.000.000.00-4025.00%
GOOGL240119P000740002023-11-13 9:50AM EST74.000.050.000.000.00-17025.00%
GOOGL240119P000750002023-11-28 10:19AM EST75.000.010.000.000.00-2025.00%
GOOGL240119P000760002023-11-01 9:47AM EST76.000.060.000.000.00-1025.00%
GOOGL240119P000770002023-11-14 11:17AM EST77.000.040.000.000.00-10025.00%
GOOGL240119P000780002023-11-28 11:14AM EST78.000.020.000.000.00-6025.00%
GOOGL240119P000790002023-11-07 1:19PM EST79.000.040.000.000.00-30025.00%
GOOGL240119P000800002023-11-30 3:55PM EST80.000.020.000.000.00-1025.00%
GOOGL240119P000810002023-11-30 3:55PM EST81.000.010.000.000.00-1025.00%
GOOGL240119P000820002023-11-29 3:54PM EST82.000.020.000.000.00-1025.00%
GOOGL240119P000830002023-11-27 2:45PM EST83.000.030.000.000.00-10025.00%
GOOGL240119P000840002023-10-27 12:48PM EST84.000.220.020.040.00-1049.61%
GOOGL240119P000850002023-11-30 3:43PM EST85.000.020.000.000.00-3025.00%
GOOGL240119P000860002023-11-22 1:04PM EST86.000.030.000.000.00-2025.00%
GOOGL240119P000870002023-11-14 9:30AM EST87.000.060.000.000.00-1025.00%
GOOGL240119P000880002023-11-20 10:02AM EST88.000.050.000.000.00-2025.00%
GOOGL240119P000890002023-11-27 12:00PM EST89.000.040.000.000.00-10025.00%
GOOGL240119P000900002023-11-28 2:50PM EST90.000.040.000.000.00-2025.00%
GOOGL240119P000910002023-11-30 11:51AM EST91.000.050.000.000.00-2025.00%
GOOGL240119P000920002023-11-30 11:51AM EST92.000.050.000.000.00-1025.00%
GOOGL240119P000930002023-11-22 9:34AM EST93.000.050.000.000.00-3025.00%
GOOGL240119P000940002023-11-30 2:13PM EST94.000.050.000.000.00-22025.00%
GOOGL240119P000950002023-11-30 9:55AM EST95.000.030.000.000.00-1025.00%
GOOGL240119P000960002023-11-30 10:21AM EST96.000.060.000.000.00-2025.00%
GOOGL240119P000970002023-11-30 9:30AM EST97.000.050.000.000.00-15012.50%
GOOGL240119P000980002023-11-30 10:25AM EST98.000.070.000.000.00-1012.50%
GOOGL240119P000990002023-11-30 9:58AM EST99.000.060.000.000.00-51012.50%
GOOGL240119P001000002023-11-30 3:10PM EST100.000.070.000.000.00-11012.50%
GOOGL240119P001025002023-11-30 12:07PM EST102.500.090.000.000.00-3012.50%
GOOGL240119P001050002023-11-30 3:43PM EST105.000.120.000.000.00-26012.50%
GOOGL240119P001075002023-11-29 1:36PM EST107.500.110.000.000.00-9012.50%
GOOGL240119P001100002023-11-30 3:31PM EST110.000.230.000.000.00-1,135012.50%
GOOGL240119P001125002023-11-30 1:32PM EST112.500.300.000.000.00-7012.50%
GOOGL240119P001150002023-11-30 3:33PM EST115.000.410.000.000.00-23406.25%
GOOGL240119P001175002023-11-30 3:52PM EST117.500.530.000.000.00-73006.25%
GOOGL240119P001200002023-11-30 3:59PM EST120.000.680.000.000.00-70406.25%
GOOGL240119P001225002023-11-30 3:53PM EST122.501.040.000.000.00-22506.25%
GOOGL240119P001250002023-11-30 3:58PM EST125.001.370.000.000.00-1,07603.13%
GOOGL240119P001275002023-11-30 3:54PM EST127.501.960.000.000.00-2,78703.13%
GOOGL240119P001300002023-11-30 3:58PM EST130.002.700.000.000.00-1,09201.56%
GOOGL240119P001325002023-11-30 3:52PM EST132.503.900.000.000.00-67300.03%
GOOGL240119P001350002023-11-30 3:54PM EST135.004.900.000.000.00-75500.00%
GOOGL240119P001370002023-11-30 3:59PM EST137.006.050.000.000.00-58300.00%
GOOGL240119P001375002023-11-30 3:53PM EST137.506.750.000.000.00-8900.00%
GOOGL240119P001380002023-11-30 11:05AM EST138.006.750.000.000.00-2000.00%
GOOGL240119P001385002023-11-30 12:22PM EST138.507.550.000.000.00-1100.00%
GOOGL240119P001390002023-11-30 10:21AM EST139.006.850.000.000.00-2400.00%
GOOGL240119P001395002023-11-30 3:45PM EST139.508.410.000.000.00-300.00%
GOOGL240119P001400002023-11-30 3:52PM EST140.008.650.000.000.00-7600.00%
GOOGL240119P001405002023-11-29 10:37AM EST140.506.200.000.000.00-5500.00%
GOOGL240119P001410002023-11-30 12:23PM EST141.009.550.000.000.00-400.00%
GOOGL240119P001415002023-11-30 9:41AM EST141.507.850.000.000.00-200.00%
GOOGL240119P001420002023-11-30 9:41AM EST142.008.150.000.000.00-200.00%
GOOGL240119P001425002023-11-29 10:18AM EST142.506.950.000.000.00-2900.00%
GOOGL240119P001430002023-11-30 10:34AM EST143.0010.300.000.000.00-400.00%
GOOGL240119P001435002023-11-29 9:42AM EST143.506.850.000.000.00-200.00%
GOOGL240119P001440002023-11-30 2:31PM EST144.0012.560.000.000.00-400.00%
GOOGL240119P001445002023-11-15 1:17PM EST144.5011.270.000.000.00-100.00%
GOOGL240119P001450002023-11-30 2:33PM EST145.0013.500.000.000.00-28600.00%
GOOGL240119P001455002023-11-07 10:34AM EST145.5014.700.000.000.00-700.00%
GOOGL240119P001460002023-11-08 10:06AM EST146.0015.000.000.000.00-1100.00%
GOOGL240119P001465002023-11-20 11:23AM EST146.5011.000.000.000.00-100.00%
GOOGL240119P001470002023-11-16 2:11PM EST147.0010.930.000.000.00-100.00%
GOOGL240119P001475002023-10-20 8:30AM EST147.5013.8011.0513.000.00-330.00%
GOOGL240119P001480002023-10-19 1:56PM EST148.0013.3411.9013.600.00-2000.00%
GOOGL240119P001485002023-10-19 1:35PM EST148.5013.3512.6015.200.00-1000.00%
GOOGL240119P001490002023-11-08 3:54PM EST149.0017.150.000.000.00-1600.00%
GOOGL240119P001495002023-11-29 9:57AM EST149.5011.850.000.000.00-2000.00%
GOOGL240119P001500002023-11-30 3:39PM EST150.0017.650.000.000.00-800.00%
GOOGL240119P001525002023-10-25 2:08PM EST152.5027.0514.0016.700.00-12100.00%
GOOGL240119P001550002023-11-30 3:40PM EST155.0023.300.000.000.00-100.00%
GOOGL240119P001575002023-11-03 2:05PM EST157.5028.060.000.000.00-5200.00%
GOOGL240119P001600002023-11-29 2:49PM EST160.0024.900.000.000.00-1800.00%
GOOGL240119P001625002023-11-08 3:24PM EST162.5031.140.000.000.00-200.00%
GOOGL240119P001650002023-11-08 3:24PM EST165.0033.660.000.000.00-200.00%
GOOGL240119P001675002023-11-14 3:00PM EST167.5032.750.000.000.00-5000.00%
GOOGL240119P001700002023-11-30 10:26AM EST170.0036.900.000.000.00-500.00%
GOOGL240119P001725002023-02-21 10:54AM EST172.5080.2066.3067.700.00-10201.87%
GOOGL240119P001750002023-10-02 10:11AM EST175.0041.5646.7051.000.00-27094.36%
GOOGL240119P001775002023-07-20 10:38AM EST177.5056.6748.5052.100.00-25090.17%
GOOGL240119P001800002023-10-05 8:31AM EST180.0045.0050.1551.250.00-1077.59%
GOOGL240119P001825002023-01-23 12:24PM EST182.5082.4289.8591.850.00-20284.61%
GOOGL240119P001850002023-10-02 10:11AM EST185.0051.3556.7061.000.00-20104.13%
GOOGL240119P001875002022-11-01 12:12PM EST187.5095.5385.7087.350.00-20241.66%
GOOGL240119P001900002023-03-13 10:41AM EST190.0098.4683.8586.200.00-180223.77%
GOOGL240119P001925002023-01-30 2:23PM EST192.5095.22101.25103.050.00-20301.61%
GOOGL240119P001950002023-07-18 9:23AM EST195.0071.3863.7065.100.00-1077.98%
GOOGL240119P001975002023-02-09 3:28PM EST197.50103.12105.30108.550.00-40305.21%
GOOGL240119P002000002023-11-20 12:50PM EST200.0063.860.000.000.00-100.00%
GOOGL240119P002050002023-02-09 3:23PM EST205.00110.61112.60116.250.00-2000312.04%
GOOGL240119P002100002023-02-24 1:01PM EST210.00121.11102.65106.550.00-20240.23%
GOOGL240119P002150002023-06-28 11:02AM EST215.0094.9381.7083.750.00-2062.50%
GOOGL240119P002200002023-05-09 1:13PM EST220.00113.1096.0599.500.00-120157.54%
GOOGL240119P002250002023-05-25 9:05AM EST225.00101.95100.90105.000.00-740162.24%
GOOGL240119P002300002023-07-06 9:33AM EST230.00110.9099.80103.000.00-40120.04%
GOOGL240119P002400002023-11-07 1:47PM EST240.00108.260.000.000.00--00.00%
GOOGL240119P002600002023-11-30 2:32PM EST260.00128.600.000.000.00-200.00%
GOOGL240119P002650002023-11-30 2:32PM EST265.00133.500.000.000.00-200.00%
GOOGL240119P010000002022-07-07 9:52AM EST1,000.0017.000.000.000.00-11760.00%
GOOGL240119P010400002022-05-26 11:55AM EST1,040.0027.7812.1025.500.00--30.00%
GOOGL240119P011000002022-06-28 2:56PM EST1,100.0023.000.000.000.00-130.00%
GOOGL240119P011400002022-05-18 2:03PM EST1,140.0029.4528.3037.600.00--10.00%
GOOGL240119P011600002022-06-17 11:28AM EST1,160.0038.500.000.000.00-130.00%
GOOGL240119P011800002022-05-18 2:03PM EST1,180.0032.8532.7041.500.00--10.00%
GOOGL240119P012000002022-07-14 2:01PM EST1,200.0035.500.000.000.00-31160.00%
GOOGL240119P012200002022-07-08 11:13AM EST1,220.0031.100.000.000.00-190.00%
GOOGL240119P012400002022-06-16 10:19AM EST1,240.0049.9034.0043.500.00-10460.00%
GOOGL240119P012600002022-06-16 10:47AM EST1,260.0052.7036.0046.000.00-2130.00%
GOOGL240119P012800002022-06-09 2:52PM EST1,280.0039.3534.4040.900.00-11330.00%
GOOGL240119P013000002022-07-14 9:04AM EST1,300.0051.150.000.000.00-1260.00%
GOOGL240119P013200002022-06-16 8:30AM EST1,320.0058.0043.5053.500.00-21310.00%
GOOGL240119P013400002022-05-05 11:05AM EST1,340.0046.6043.5053.500.00-1140.00%
GOOGL240119P013600002022-04-06 10:00AM EST1,360.0027.9748.2056.500.00-280.00%
GOOGL240119P013800002022-04-11 2:56PM EST1,380.0037.0057.7066.000.00-2660.00%
GOOGL240119P014000002022-07-13 8:32AM EST1,400.0061.000.000.000.00-1400.00%
GOOGL240119P014200002022-07-14 12:30PM EST1,420.0066.800.000.000.00-1720.00%
GOOGL240119P014400002022-05-24 1:55PM EST1,440.0086.3059.5069.500.00-130.00%
GOOGL240119P014600002022-06-23 10:51AM EST1,460.0067.280.000.000.00-4810.00%
GOOGL240119P014800002022-05-23 9:06AM EST1,480.0079.0065.7075.700.00-21310.00%
GOOGL240119P015000002022-07-14 8:36AM EST1,500.0081.700.000.000.00-11760.00%
GOOGL240119P015200002022-05-19 12:24PM EST1,520.0085.3087.0095.200.00-26230.00%
GOOGL240119P015400002022-05-26 9:39AM EST1,540.00100.6458.5072.900.00-36380.00%
GOOGL240119P015600002022-06-27 11:17AM EST1,560.0074.900.000.000.00-2170.00%
GOOGL240119P015800002022-07-11 1:39PM EST1,580.0084.900.000.000.00-2110.00%
GOOGL240119P016000002022-06-30 9:31AM EST1,600.00111.050.000.000.00-1810.00%
GOOGL240119P016200002022-06-15 10:47AM EST1,620.00110.0093.00107.500.00-130.00%
GOOGL240119P016400002022-05-09 1:44PM EST1,640.00110.0087.3096.000.00-1110.00%
GOOGL240119P016600002022-06-29 12:23PM EST1,660.00108.840.000.000.00-2920.00%
GOOGL240119P016800002022-05-12 12:32PM EST1,680.00131.33111.00125.400.00-170.00%
GOOGL240119P017000002022-07-07 1:00PM EST1,700.00102.900.000.000.00-2760.00%
GOOGL240119P017200002022-07-08 11:24AM EST1,720.00104.900.000.000.00-1660.00%
GOOGL240119P017400002022-05-24 12:12PM EST1,740.00163.74118.00129.000.00-490.00%
GOOGL240119P017600002022-07-14 10:42AM EST1,760.00134.600.000.000.00-140.00%
GOOGL240119P017800002022-04-21 2:03PM EST1,780.00106.74145.00161.000.00-780.00%
GOOGL240119P018000002022-06-27 12:18PM EST1,800.00125.000.000.000.00-11070.00%
GOOGL240119P018200002022-07-15 10:58AM EST1,820.00149.360.000.000.00-4100.00%
GOOGL240119P018400002022-05-24 8:52AM EST1,840.00193.41147.90162.000.00-180.00%
GOOGL240119P018600002022-04-29 2:09PM EST1,860.00155.50155.50171.500.00-16480.00%
GOOGL240119P018800002022-06-28 11:19AM EST1,880.00162.100.000.000.00-6150.00%
GOOGL240119P019000002022-07-07 1:36PM EST1,900.00150.350.000.000.00-22370.00%
GOOGL240119P019200002022-05-20 10:48AM EST1,920.00205.15199.50215.500.00-1140.00%
GOOGL240119P019400002022-07-06 8:37AM EST1,940.00190.120.000.000.00-150.00%
GOOGL240119P019600002022-07-06 8:37AM EST1,960.00196.420.000.000.00-1210.00%
GOOGL240119P019800002022-07-07 1:05PM EST1,980.00174.020.000.000.00-1110.00%
GOOGL240119P020000002022-07-15 2:10PM EST2,000.00208.230.000.000.00-63620.00%
GOOGL240119P020500002022-07-14 9:03AM EST2,050.00247.310.000.000.00-2650.00%
GOOGL240119P021000002022-07-14 12:11PM EST2,100.00266.000.000.000.00-12280.00%
GOOGL240119P021500002022-06-30 9:52AM EST2,150.00299.160.000.000.00-61330.00%
GOOGL240119P022000002022-07-15 9:41AM EST2,200.00287.570.000.000.00-53310.00%
GOOGL240119P022500002022-07-11 2:02PM EST2,250.00289.510.000.000.00-11450.00%
GOOGL240119P023000002022-07-15 9:41AM EST2,300.00335.430.000.000.00-24590.00%
GOOGL240119P023500002022-07-15 11:24AM EST2,350.00366.680.000.000.00-21380.00%
GOOGL240119P024000002022-07-15 11:24AM EST2,400.00393.670.000.000.00-22360.00%
GOOGL240119P024500002022-06-28 2:00PM EST2,450.00414.380.000.000.00-2900.00%
GOOGL240119P025000002022-07-07 1:32PM EST2,500.00393.800.000.000.00-21960.00%
GOOGL240119P025500002022-07-12 2:49PM EST2,550.00465.000.000.000.00-11080.00%
GOOGL240119P026000002022-07-15 2:36PM EST2,600.00517.690.000.000.00-11680.00%
GOOGL240119P026500002022-06-23 10:19AM EST2,650.00544.660.000.000.00-2700.00%
GOOGL240119P027000002022-07-06 8:32AM EST2,700.00567.200.000.000.00-12430.00%
GOOGL240119P027400002022-05-24 1:18PM EST2,740.00715.83601.50620.000.00-71310.00%
GOOGL240119P027500002022-06-30 9:46AM EST2,750.00679.150.000.000.00-61340.00%
GOOGL240119P027600002022-06-30 8:54AM EST2,760.00684.170.000.000.00-2150.00%
GOOGL240119P027700002022-04-22 8:55AM EST2,770.00515.00673.50692.500.00-1140.00%
GOOGL240119P027800002022-06-21 11:30AM EST2,780.00644.920.000.000.00-1730.00%
GOOGL240119P027900002022-06-07 1:50PM EST2,790.00595.30563.00580.000.00-2100.00%
GOOGL240119P028000002022-06-24 9:18AM EST2,800.00594.030.000.000.00-101870.00%
GOOGL240119P028100002022-04-19 2:53PM EST2,810.00464.10685.50703.500.00-2170.00%
GOOGL240119P028200002022-03-28 10:42AM EST2,820.00391.50653.00670.500.00-190.00%
GOOGL240119P028300002022-03-14 2:59PM EST2,830.00562.640.000.000.00-100.00%
GOOGL240119P028400002022-05-24 9:25AM EST2,840.00839.28670.50689.500.00-580.00%
GOOGL240119P028500002022-06-13 2:02PM EST2,850.00781.15683.50702.000.00-2580.00%
GOOGL240119P028600002022-06-23 1:02PM EST2,860.00717.000.000.000.00-290.00%
GOOGL240119P028700002022-05-09 9:32AM EST2,870.00711.88638.00656.000.00-1100.00%
GOOGL240119P028800002022-06-28 1:16PM EST2,880.00709.060.000.000.00-8260.00%
GOOGL240119P028900002022-06-28 1:14PM EST2,890.00718.400.000.000.00-3500.00%
GOOGL240119P029000002022-07-07 9:00AM EST2,900.00678.300.000.000.00-3690.00%
GOOGL240119P029100002022-06-23 11:50AM EST2,910.00753.240.000.000.00-12140.00%
GOOGL240119P029200002022-06-23 11:51AM EST2,920.00762.600.000.000.00-24210.00%
GOOGL240119P029300002022-06-23 12:55PM EST2,930.00773.000.000.000.00-14700.00%
GOOGL240119P029400002022-06-23 12:55PM EST2,940.00780.910.000.000.00-10590.00%
GOOGL240119P029500002022-06-23 12:57PM EST2,950.00790.490.000.000.00-10150.00%
GOOGL240119P029600002022-07-14 2:55PM EST2,960.00805.000.000.000.00-9740.00%
GOOGL240119P029700002022-06-23 12:57PM EST2,970.00805.740.000.000.00-8160.00%
GOOGL240119P029800002022-06-23 10:58AM EST2,980.00798.970.000.000.00-4200.00%
GOOGL240119P029900002022-06-13 11:12AM EST2,990.00883.50796.00814.000.00-11070.00%
GOOGL240119P030000002022-07-11 8:33AM EST3,000.00736.500.000.000.00-12060.00%
GOOGL240119P030500002022-06-28 2:00PM EST3,050.00845.120.000.000.00-260.00%
GOOGL240119P031000002022-07-06 2:53PM EST3,100.00865.940.000.000.00-1290.00%
GOOGL240119P031500002022-07-06 2:53PM EST3,150.00908.250.000.000.00-180.00%
GOOGL240119P032000002022-06-24 1:25PM EST3,200.00911.050.000.000.00-3480.00%
GOOGL240119P032500002022-06-15 1:39PM EST3,250.001,072.501,025.001,043.500.00-1200.00%
GOOGL240119P033000002022-06-10 11:34AM EST3,300.001,102.75944.00962.000.00-1150.00%
GOOGL240119P033500002022-06-08 12:53PM EST3,350.001,035.90988.001,006.000.00-420.00%
GOOGL240119P034000002022-06-15 11:10AM EST3,400.001,224.271,164.501,183.500.00-15220.00%
GOOGL240119P034500002022-06-07 1:54PM EST3,450.001,133.201,090.001,108.000.00-2100.00%
GOOGL240119P035000002022-06-02 11:42AM EST3,500.001,175.001,320.501,339.000.00-1150.00%
GOOGL240119P035500002022-05-12 12:03PM EST3,550.001,318.971,320.101,341.500.00-220.00%
GOOGL240119P036000002022-05-12 12:02PM EST3,600.001,363.591,372.501,392.000.00-480.00%
GOOGL240119P036500002022-05-13 10:19AM EST3,650.001,304.751,421.001,440.000.00-1020.00%
GOOGL240119P037000002022-06-15 10:16AM EST3,700.001,530.001,456.001,475.000.00-110.00%
GOOGL240119P037500002022-05-13 1:29PM EST3,750.001,451.321,519.001,538.000.00-1010.00%
GOOGL240119P038000002022-06-13 11:22AM EST3,800.001,644.141,550.501,570.500.00-100.00%
GOOGL240119P038500002022-05-12 12:03PM EST3,850.001,608.011,617.501,637.000.00-800.00%
GOOGL240119P039000002022-05-24 12:18PM EST3,900.001,813.251,644.501,664.000.00-200.00%
GOOGL240119P039500002022-03-30 11:10AM EST3,950.001,157.101,659.001,678.000.00-2230.00%
GOOGL240119P040000002022-05-19 9:58AM EST4,000.001,761.361,848.001,867.500.00-200.00%
GOOGL240119P041000002022-05-18 9:53AM EST4,100.001,809.881,983.002,003.000.00-400.00%
GOOGL240119P042000002022-05-12 12:10PM EST4,200.001,961.501,967.001,987.000.00-200.00%
GOOGL240119P043000002022-04-07 12:00PM EST4,300.001,610.981,977.001,995.500.00-470.00%
GOOGL240119P044000002022-03-30 11:43AM EST4,400.001,564.352,107.002,126.500.00-2310.00%
GOOGL240119P045000002022-05-24 10:32AM EST4,500.002,420.002,244.502,264.000.00-300.00%