U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
99.37+1.85 (+1.90%)
Al cierre: 04:00PM EST
99.36 -0.01 (-0.01%)
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
GOOGL240119C000450002023-01-20 9:32AM EST45.0053.4956.4557.800.00-11,30569.76%
GOOGL240119C000500002023-01-27 10:57AM EST50.0051.0051.8553.25+1.20+2.41%12,03464.93%
GOOGL240119C000520002023-01-10 10:35AM EST52.0039.7049.9551.550.00-21,26463.23%
GOOGL240119C000530002022-12-01 10:27AM EST53.0051.8137.5040.300.00-22290.00%
GOOGL240119C000540002023-01-11 2:05PM EST54.0040.6948.0549.800.00-2045761.38%
GOOGL240119C000550002023-01-25 1:03PM EST55.0043.5846.8048.700.00-2025458.90%
GOOGL240119C000560002023-01-12 1:12PM EST56.0039.6045.9547.550.00-215057.50%
GOOGL240119C000570002022-12-22 10:57AM EST57.0035.4544.2046.000.00-68952.23%
GOOGL240119C000580002022-11-08 9:38AM EST58.0036.8940.8041.600.00-41628.47%
GOOGL240119C000590002022-11-01 2:36PM EST59.0037.8746.6047.600.00-32815870.31%
GOOGL240119C000600002023-01-25 1:03PM EST60.0039.2642.7044.450.00-2128156.54%
GOOGL240119C000610002022-12-20 10:58AM EST61.0033.7536.1536.900.00-10920.00%
GOOGL240119C000620002022-11-02 9:22AM EST62.0034.680.000.000.00-2650.00%
GOOGL240119C000630002023-01-23 10:16AM EST63.0040.2040.0041.900.00-112354.33%
GOOGL240119C000640002023-01-11 10:59AM EST64.0031.4639.4040.950.00-21,14954.05%
GOOGL240119C000650002023-01-25 3:30PM EST65.0035.2438.3040.150.00-661052.95%
GOOGL240119C000660002023-01-27 12:08PM EST66.0038.2037.4539.20+1.90+5.23%21,10752.09%
GOOGL240119C000670002023-01-05 2:39PM EST67.0027.0536.7538.400.00-218151.87%
GOOGL240119C000680002023-01-27 12:10PM EST68.0036.4535.7037.75+1.44+4.11%130751.20%
GOOGL240119C000690002023-01-20 9:35AM EST69.0032.3035.0536.550.00-530550.21%
GOOGL240119C000700002023-01-27 3:54PM EST70.0035.0234.3535.45+3.87+12.42%1036251.54%
GOOGL240119C000710002023-01-20 10:36AM EST71.0032.2033.9034.750.00-121351.40%
GOOGL240119C000720002023-01-17 10:24AM EST72.0027.3932.1034.050.00-351551.22%
GOOGL240119C000730002023-01-27 2:15PM EST73.0033.3031.4533.00+2.30+7.42%260349.71%
GOOGL240119C000740002023-01-27 2:18PM EST74.0032.5230.8532.40+0.67+2.10%150549.87%
GOOGL240119C000750002023-01-27 2:25PM EST75.0031.4730.4031.30+4.28+15.74%580848.19%
GOOGL240119C000760002023-01-27 12:04PM EST76.0031.0029.4030.85+9.10+41.55%143348.83%
GOOGL240119C000770002023-01-25 12:45PM EST77.0025.3728.5029.900.00-229747.69%
GOOGL240119C000780002023-01-27 3:47PM EST78.0028.9528.4029.50+0.20+0.70%538848.42%
GOOGL240119C000790002023-01-23 9:42AM EST79.0026.7527.4028.550.00-2054247.26%
GOOGL240119C000800002023-01-27 3:30PM EST80.0027.5826.9527.40+2.33+9.23%483,26245.45%
GOOGL240119C000810002023-01-26 9:50AM EST81.0024.0026.1526.550.00-134144.64%
GOOGL240119C000820002023-01-27 11:16AM EST82.0025.0524.6026.30+1.57+6.69%61,34145.72%
GOOGL240119C000830002023-01-27 11:27AM EST83.0024.3924.7025.25+3.32+15.76%126244.23%
GOOGL240119C000840002023-01-25 10:22AM EST84.0020.0523.9524.850.00-242544.76%
GOOGL240119C000850002023-01-27 2:36PM EST85.0023.8023.1523.60+2.15+9.93%211,52742.67%
GOOGL240119C000860002023-01-27 11:57AM EST86.0022.5521.4023.25+1.80+8.67%239043.29%
GOOGL240119C000870002023-01-24 2:55PM EST87.0020.9021.6022.250.00-1260041.95%
GOOGL240119C000880002023-01-27 12:52PM EST88.0021.2021.0521.85+1.65+8.44%1278842.35%
GOOGL240119C000890002023-01-27 3:47PM EST89.0020.6919.5021.00+3.63+21.28%1360541.43%
GOOGL240119C000900002023-01-27 2:42PM EST90.0020.0018.7520.10+1.60+8.70%133,11840.36%
GOOGL240119C000910002023-01-27 3:46PM EST91.0019.5019.0519.45+3.75+23.81%1069739.98%
GOOGL240119C000920002023-01-26 12:25PM EST92.0016.7418.3519.100.00-101,61940.41%
GOOGL240119C000930002023-01-26 10:18AM EST93.0016.1617.7518.300.00-243339.57%
GOOGL240119C000940002023-01-26 3:20PM EST94.0015.6517.1017.600.00-2965438.98%
GOOGL240119C000950002023-01-27 3:58PM EST95.0016.7016.2016.85+2.09+14.31%163,02638.25%
GOOGL240119C000960002023-01-27 12:50PM EST96.0016.0315.2016.20+1.33+9.05%23,28437.76%
GOOGL240119C000970002023-01-27 1:16PM EST97.0015.1514.7015.70+1.28+9.23%197037.65%
GOOGL240119C000980002023-01-27 3:09PM EST98.0015.2514.5515.05+1.90+14.23%202,73437.12%
GOOGL240119C000990002023-01-27 3:47PM EST99.0014.4513.5514.50+1.62+12.63%1072,29236.82%
GOOGL240119C001000002023-01-27 3:58PM EST100.0013.7513.3514.30+1.15+9.13%1759,57837.41%
GOOGL240119C001025002023-01-27 3:45PM EST102.5012.6011.8012.50+1.52+13.72%135,51135.40%
GOOGL240119C001050002023-01-27 3:59PM EST105.0010.8010.9011.25+0.94+9.53%14810,42334.65%
GOOGL240119C001075002023-01-27 3:56PM EST107.5010.159.5510.05+1.31+14.82%1753,04633.87%
GOOGL240119C001100002023-01-27 3:51PM EST110.009.098.758.95+1.19+15.06%39311,75833.16%
GOOGL240119C001125002023-01-27 3:56PM EST112.508.107.407.95+1.22+17.73%1753,17432.54%
GOOGL240119C001150002023-01-27 3:56PM EST115.007.106.657.00+1.07+17.74%5826,11531.89%
GOOGL240119C001175002023-01-27 3:54PM EST117.506.105.956.20+0.90+17.31%6333,40131.45%
GOOGL240119C001200002023-01-27 3:53PM EST120.005.405.205.45+0.85+18.68%25314,95430.97%
GOOGL240119C001225002023-01-27 2:08PM EST122.504.704.404.80+0.60+14.63%83,21130.61%
GOOGL240119C001250002023-01-27 3:52PM EST125.004.253.954.20+0.75+21.43%8338,68130.23%
GOOGL240119C001275002023-01-27 3:27PM EST127.503.653.403.65+0.65+21.67%3885,00629.83%
GOOGL240119C001300002023-01-27 3:39PM EST130.003.212.953.20+0.51+18.89%60414,16229.59%
GOOGL240119C001325002023-01-27 2:58PM EST132.502.652.492.87+0.54+25.59%2129,38729.63%
GOOGL240119C001350002023-01-27 3:40PM EST135.002.442.232.55+0.47+23.86%42913,11729.58%
GOOGL240119C001370002023-01-27 3:35PM EST137.002.151.992.22+0.46+27.22%1743,24829.14%
GOOGL240119C001375002023-01-27 2:06PM EST137.502.031.952.18+0.28+16.00%44,28929.19%
GOOGL240119C001380002023-01-27 12:35PM EST138.001.941.882.11+0.21+12.14%1115,56929.11%
GOOGL240119C001385002023-01-27 11:44AM EST138.501.791.822.06+0.12+7.19%22,44029.10%
GOOGL240119C001390002023-01-27 11:45AM EST139.001.741.771.99-0.52-23.01%255429.01%
GOOGL240119C001395002023-01-27 2:01PM EST139.501.851.721.94+0.29+18.59%1068228.99%
GOOGL240119C001400002023-01-27 3:49PM EST140.001.721.701.90+0.17+10.97%21911,32029.02%
GOOGL240119C001405002023-01-25 11:57AM EST140.501.401.621.860.00-1401,48629.04%
GOOGL240119C001410002023-01-24 9:33AM EST141.001.931.571.830.00-470829.10%
GOOGL240119C001415002023-01-26 1:08PM EST141.501.331.531.720.00-2498128.79%
GOOGL240119C001420002023-01-26 3:18PM EST142.001.341.491.730.00-12280329.03%
GOOGL240119C001425002023-01-26 2:44PM EST142.501.271.441.650.00-181,84828.85%
GOOGL240119C001430002023-01-23 3:34PM EST143.001.831.401.660.00-285529.08%
GOOGL240119C001435002023-01-26 3:33PM EST143.501.281.361.580.00-2378428.88%
GOOGL240119C001440002023-01-25 3:25PM EST144.001.171.321.650.00-172929.41%
GOOGL240119C001445002023-01-25 11:00AM EST144.501.141.291.510.00-51,12228.91%
GOOGL240119C001450002023-01-27 2:15PM EST145.001.401.301.49+0.24+20.69%2445,06428.99%
GOOGL240119C001455002023-01-20 2:58PM EST145.501.681.221.540.00-11,43929.43%
GOOGL240119C001460002023-01-23 3:16PM EST146.001.561.191.350.00-1275128.61%
GOOGL240119C001465002023-01-27 3:30PM EST146.501.281.151.36-0.50-28.09%3582428.85%
GOOGL240119C001470002023-01-27 12:38PM EST147.001.201.121.29+0.22+22.45%24476928.65%
GOOGL240119C001475002023-01-27 2:30PM EST147.501.211.131.28-0.24-16.55%1472,55328.76%
GOOGL240119C001480002023-01-25 2:50PM EST148.000.911.061.290.00-41,94628.99%
GOOGL240119C001485002023-01-23 10:15AM EST148.501.391.031.230.00-822,51228.83%
GOOGL240119C001490002023-01-20 12:24PM EST149.001.331.011.250.00-21,41029.11%
GOOGL240119C001495002023-01-27 10:49AM EST149.500.970.981.21+0.05+5.43%23,40729.05%
GOOGL240119C001500002023-01-27 3:54PM EST150.001.050.961.15+0.17+19.32%60118,61628.87%
GOOGL240119C001525002023-01-26 10:54AM EST152.500.760.861.050.00-152,82329.08%
GOOGL240119C001550002023-01-27 10:59AM EST155.000.720.750.89-0.01-1.37%83,12928.81%
GOOGL240119C001575002023-01-26 11:16AM EST157.500.620.670.840.00-733,56429.21%
GOOGL240119C001600002023-01-27 2:15PM EST160.000.700.580.78+0.14+25.00%1005,70629.49%
GOOGL240119C001625002023-01-25 11:30AM EST162.500.520.520.650.00-13,95529.15%
GOOGL240119C001650002023-01-27 3:21PM EST165.000.550.470.68-0.10-15.38%33,54230.09%
GOOGL240119C001675002023-01-26 12:05PM EST167.500.450.410.630.00-31,38330.32%
GOOGL240119C001700002023-01-27 2:04PM EST170.000.490.370.58-0.04-7.55%1112,70830.51%
GOOGL240119C001725002023-01-23 11:05AM EST172.500.540.340.540.00-1392,33830.74%
GOOGL240119C001750002023-01-27 3:28PM EST175.000.370.310.41+0.05+15.63%15031,68629.91%
GOOGL240119C001775002023-01-25 11:58AM EST177.500.300.280.470.00-12,39031.20%
GOOGL240119C001800002023-01-24 10:18AM EST180.000.320.260.360.00-14,54830.42%
GOOGL240119C001825002023-01-26 12:50PM EST182.500.250.220.420.00-103,11831.76%
GOOGL240119C001850002023-01-26 10:00AM EST185.000.240.220.400.00-24,78032.08%
GOOGL240119C001875002023-01-19 3:01PM EST187.500.220.180.380.00-201,46832.35%
GOOGL240119C001900002023-01-27 2:15PM EST190.000.220.160.37-0.03-12.00%1006,09132.76%
GOOGL240119C001925002023-01-19 2:51PM EST192.500.180.140.350.00-2062232.98%
GOOGL240119C001950002023-01-25 11:58AM EST195.000.200.150.340.00-11,70633.35%
GOOGL240119C001975002023-01-19 2:34PM EST197.500.150.120.320.00-201,34933.55%
GOOGL240119C002000002023-01-27 3:03PM EST200.000.240.160.31+0.09+60.00%1,55311,58233.89%
GOOGL240119C002050002023-01-25 11:56AM EST205.000.080.090.290.00-103,35934.50%
GOOGL240119C002100002023-01-25 1:21PM EST210.000.180.070.230.00-1396934.28%
GOOGL240119C002150002023-01-25 12:02PM EST215.000.190.060.230.00-292,05335.16%
GOOGL240119C002200002023-01-26 2:02PM EST220.000.100.050.250.00-139,52036.43%
GOOGL240119C002250002023-01-27 3:47PM EST225.000.090.080.17-0.01-10.00%198109,04535.40%
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 EST2,450.00294.650.000.000.00-110350.00%
GOOGL240119C025000002022-07-15 2:57PM EST2,500.00294.000.000.000.00-440950.00%
GOOGL240119C025500002022-07-13 8:35AM EST2,550.00282.400.000.000.00-121450.00%
GOOGL240119C026000002022-07-13 1:34PM EST2,600.00268.550.000.000.00-127650.00%
GOOGL240119C026500002022-07-15 2:52PM EST2,650.00239.000.000.000.00-211650.00%
GOOGL240119C027000002022-07-15 8:53AM EST2,700.00224.080.000.000.00-137150.00%
GOOGL240119C027400002022-07-14 11:45AM EST2,740.00204.050.000.000.00-17250.00%
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 EST3,350.0072.81114.00129.500.00-87510.00%
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 EST3,550.0056.4070.0079.000.00-2548384.30%
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
GOOGL240119P000450002023-01-27 10:48AM EST45.000.350.250.450.00-11,43445.29%
GOOGL240119P000500002023-01-27 1:15PM EST50.000.530.500.65-0.07-11.67%2564,70242.92%
GOOGL240119P000520002023-01-25 9:59AM EST52.000.770.540.740.00-11,17441.92%
GOOGL240119P000530002023-01-24 2:12PM EST53.000.690.590.790.00-284341.46%
GOOGL240119P000540002023-01-24 2:22PM EST54.000.710.650.840.00-444840.96%
GOOGL240119P000550002023-01-26 3:31PM EST55.000.860.700.900.00-2162140.55%
GOOGL240119P000560002023-01-25 12:23PM EST56.001.130.760.960.00-151840.11%
GOOGL240119P000570002023-01-26 11:30AM EST57.001.080.821.030.00-12,58839.73%
GOOGL240119P000580002023-01-27 10:04AM EST58.001.050.891.05-0.10-8.70%102,89938.89%
GOOGL240119P000590002023-01-26 11:01AM EST59.001.280.981.110.00-22,67938.39%
GOOGL240119P000600002023-01-27 2:41PM EST60.001.101.051.15-0.09-7.56%33,10137.72%
GOOGL240119P000610002023-01-26 10:40AM EST61.001.431.141.280.00-121,17937.74%
GOOGL240119P000620002023-01-26 12:09PM EST62.001.461.221.390.00-141,37037.56%
GOOGL240119P000630002023-01-26 12:04PM EST63.001.641.311.500.00-171,01837.33%
GOOGL240119P000640002023-01-27 2:30PM EST64.001.481.411.63-0.22-12.94%32,37837.18%
GOOGL240119P000650002023-01-27 1:10PM EST65.001.601.511.72-0.08-4.76%114,48336.74%
GOOGL240119P000660002023-01-27 11:10AM EST66.001.761.601.84-0.11-5.88%462,92736.46%
GOOGL240119P000670002023-01-27 12:13PM EST67.001.801.721.95-0.24-11.76%41,38536.08%
GOOGL240119P000680002023-01-26 2:11PM EST68.002.111.832.080.00-541,96735.79%
GOOGL240119P000690002023-01-27 11:50AM EST69.002.051.962.20-0.21-9.29%151,85735.42%
GOOGL240119P000700002023-01-27 2:05PM EST70.002.092.072.32-0.24-10.30%1228,20335.02%
GOOGL240119P000710002023-01-27 11:18AM EST71.002.332.212.47-0.17-6.80%713,21234.74%
GOOGL240119P000720002023-01-27 3:51PM EST72.002.682.352.62-0.11-3.94%2511,50134.42%
GOOGL240119P000730002023-01-27 3:11PM EST73.002.502.502.75-0.38-13.19%4352,35134.00%
GOOGL240119P000740002023-01-27 3:35PM EST74.002.662.652.92-0.42-13.64%3652,30033.72%
GOOGL240119P000750002023-01-27 2:15PM EST75.002.802.813.10-0.35-11.11%2145,66933.45%
GOOGL240119P000760002023-01-27 2:06PM EST76.002.982.953.30-0.32-9.70%74796833.24%
GOOGL240119P000770002023-01-27 3:42PM EST77.003.203.153.45-0.30-8.57%19397732.78%
GOOGL240119P000780002023-01-27 2:47PM EST78.003.373.303.55-0.33-8.92%1531,67832.12%
GOOGL240119P000790002023-01-27 12:00PM EST79.003.573.503.85-0.38-9.62%2301,02532.19%
GOOGL240119P000800002023-01-27 3:48PM EST80.003.773.704.05-0.40-9.59%2519,82631.85%
GOOGL240119P000810002023-01-27 11:59AM EST81.003.973.904.25-0.47-10.59%102,26231.48%
GOOGL240119P000820002023-01-27 3:42PM EST82.004.174.104.35-0.43-9.35%1211,83530.74%
GOOGL240119P000830002023-01-27 3:40PM EST83.004.304.354.70-0.75-14.85%6902,36730.84%
GOOGL240119P000840002023-01-27 3:24PM EST84.004.674.604.90-0.63-11.89%201,81230.38%
GOOGL240119P000850002023-01-27 3:39PM EST85.004.804.855.15-0.60-11.11%23111,86930.07%
GOOGL240119P000860002023-01-27 3:47PM EST86.005.125.105.40-0.78-13.22%461,98029.72%
GOOGL240119P000870002023-01-27 12:00PM EST87.005.405.355.55-0.73-11.91%71,37229.04%
GOOGL240119P000880002023-01-27 3:28PM EST88.005.605.605.90-0.65-10.40%1092,65128.95%
GOOGL240119P000890002023-01-27 3:52PM EST89.006.005.906.20-0.45-6.98%1761,68328.66%
GOOGL240119P000900002023-01-27 3:23PM EST90.006.206.056.50-0.75-10.79%70211,79328.35%
GOOGL240119P000910002023-01-27 12:21PM EST91.006.606.506.80-0.70-9.59%171,63228.00%
GOOGL240119P000920002023-01-27 3:29PM EST92.006.806.657.10-1.40-17.07%161,76027.62%
GOOGL240119P000930002023-01-27 3:45PM EST93.007.207.157.45-1.27-14.99%183,08327.34%
GOOGL240119P000940002023-01-27 12:02PM EST94.007.557.507.80-0.85-10.12%232,48027.04%
GOOGL240119P000950002023-01-27 12:33PM EST95.007.767.708.20-1.09-12.32%88,58326.83%
GOOGL240119P000960002023-01-27 2:55PM EST96.008.168.058.45-0.80-8.93%412,00426.19%
GOOGL240119P000970002023-01-27 10:56AM EST97.009.058.558.90-1.15-11.27%1278426.04%
GOOGL240119P000980002023-01-27 10:56AM EST98.009.458.859.25-0.36-3.67%143,02025.59%
GOOGL240119P000990002023-01-27 3:00PM EST99.009.269.259.65-0.97-9.48%13,80425.24%
GOOGL240119P001000002023-01-27 3:51PM EST100.0010.059.6510.35-0.65-6.07%5208,74025.62%
GOOGL240119P001025002023-01-27 3:23PM EST102.5010.9010.7511.25-0.97-8.17%5363,36824.23%
GOOGL240119P001050002023-01-27 3:47PM EST105.0012.2612.0012.90-1.08-8.10%1,41311,08024.50%
GOOGL240119P001075002023-01-27 10:54AM EST107.5014.1513.5013.90-1.00-6.60%12,74822.83%
GOOGL240119P001100002023-01-27 10:12AM EST110.0015.1214.6015.50-1.48-8.92%1388,04322.46%
GOOGL240119P001125002023-01-27 12:06PM EST112.5016.7416.5016.95-1.58-8.62%195,43321.38%
GOOGL240119P001150002023-01-27 2:46PM EST115.0018.1618.1018.70-1.78-8.93%2010,83920.83%
GOOGL240119P001175002023-01-27 1:52PM EST117.5019.9019.8520.55-1.83-8.42%84,41020.28%
GOOGL240119P001200002023-01-27 2:52PM EST120.0021.8521.6523.00-1.65-7.02%7085,88321.53%
GOOGL240119P001225002023-01-27 2:51PM EST122.5023.9023.5524.55-1.76-6.86%4442,83419.24%
GOOGL240119P001250002023-01-27 2:51PM EST125.0026.0025.6026.90-2.00-7.14%835,02619.78%
GOOGL240119P001275002023-01-27 11:38AM EST127.5029.0027.8529.00-2.06-6.63%2322,68818.89%
GOOGL240119P001300002023-01-27 12:28PM EST130.0030.9030.3531.40-1.60-4.92%253519.34%
GOOGL240119P001325002023-01-24 2:38PM EST132.5034.9032.6033.600.00-258018.24%
GOOGL240119P001350002023-01-25 3:15PM EST135.0040.0735.0536.250.00-3,8152,00220.28%
GOOGL240119P001370002023-01-25 3:15PM EST137.0042.1037.1538.050.00-1792019.41%
GOOGL240119P001375002023-01-05 9:41AM EST137.5050.4037.6538.500.00-26019.12%
GOOGL240119P001380002023-01-04 9:53AM EST138.0049.2538.1539.200.00-26020.98%
GOOGL240119P001385002023-01-24 2:38PM EST138.5040.8038.7539.750.00-2021.53%
GOOGL240119P001390002023-01-23 10:48AM EST139.0039.7539.0540.200.00-2021.34%
GOOGL240119P001395002023-01-10 10:44AM EST139.5052.5039.5540.700.00-2021.51%
GOOGL240119P001400002023-01-25 2:20PM EST140.0044.8040.2541.250.00-25422.06%
GOOGL240119P001405002023-01-25 3:15PM EST140.5044.8040.6541.650.00-3718021.45%
GOOGL240119P001410002022-12-23 10:54AM EST141.0052.0542.4043.450.00-26029.12%
GOOGL240119P001415002022-12-22 9:43AM EST141.5053.5943.0543.800.00-26028.63%
GOOGL240119P001420002023-01-06 2:19PM EST142.0055.3042.0543.100.00-6021.52%
GOOGL240119P001425002022-12-21 3:34PM EST142.5052.6543.9545.000.00-5,220029.93%
GOOGL240119P001430002022-12-16 11:19AM EST143.0052.7049.1052.650.00-2053.61%
GOOGL240119P001435002023-01-25 3:09PM EST143.5047.8043.6044.700.00-841122.85%
GOOGL240119P001440002022-11-29 11:21AM EST144.0049.7054.6056.550.00-6059.38%
GOOGL240119P001445002022-12-20 10:31AM EST144.5055.8551.2552.150.00-2048.58%
GOOGL240119P001450002022-12-21 2:14PM EST145.0054.9046.4547.350.00-9030.19%
GOOGL240119P001455002022-11-22 1:50PM EST145.5048.2256.6058.800.00-1,189061.78%
GOOGL240119P001460002022-11-22 2:15PM EST146.0049.4157.1559.150.00-280061.88%
GOOGL240119P001465002022-11-03 10:30AM EST146.5061.4045.6546.500.00-1900.00%
GOOGL240119P001470002022-11-23 3:22PM EST147.0048.7556.7059.200.00-420059.08%
GOOGL240119P001475002022-11-03 12:33PM EST147.5062.6446.7047.600.00-1000.00%
GOOGL240119P001480002022-10-26 2:05PM EST148.0053.0249.9551.150.00-789034.87%
GOOGL240119P001485002023-01-26 1:57PM EST148.5051.4148.6049.600.00-2023.58%
GOOGL240119P001490002023-01-26 11:18AM EST149.0052.5149.2050.000.00-2122.73%
GOOGL240119P001495002022-11-25 9:34AM EST149.5051.1559.0561.250.00-19059.39%
GOOGL240119P001500002023-01-27 12:48PM EST150.0050.3950.0551.20+0.40+0.80%2024.93%
GOOGL240119P001525002022-11-23 3:38PM EST152.5054.5562.0064.300.00-138060.71%
GOOGL240119P001550002022-12-06 9:54AM EST155.0056.1568.0069.150.00-2069.75%
GOOGL240119P001575002022-09-21 2:34PM EST157.5059.3056.0057.150.00-100.00%
GOOGL240119P001600002023-01-27 10:18AM EST160.0061.0060.1061.35-1.70-2.71%3029.15%
GOOGL240119P001625002022-09-14 2:24PM EST162.5057.4065.1066.200.00-570042.34%
GOOGL240119P001650002022-12-19 9:33AM EST165.0074.8072.5575.350.00-1060.86%
GOOGL240119P001675002022-09-06 11:53AM EST167.5060.2964.9065.850.00-300.00%
GOOGL240119P001700002022-09-20 2:24PM EST170.0068.2469.5570.600.00-1000.00%
GOOGL240119P001725002022-10-19 10:28AM EST172.5072.6074.0575.950.00-2044.51%
GOOGL240119P001750002022-11-09 9:41AM EST175.0086.350.000.000.00-100.00%
GOOGL240119P001775002022-10-19 10:33AM EST177.5077.9579.0581.000.00-2046.23%
GOOGL240119P001800002023-01-27 1:24PM EST180.0080.3579.8581.30-3.05-3.66%2034.02%
GOOGL240119P001825002023-01-23 12:24PM EST182.5082.4282.3083.750.00-2034.16%
GOOGL240119P001850002022-12-02 9:30AM EST185.0086.4594.8098.650.00-4075.85%
GOOGL240119P001875002022-11-01 12:12PM EST187.5095.5385.7087.350.00-200.00%
GOOGL240119P001900002022-12-08 2:29PM EST190.0096.05101.20103.650.00-2079.42%
GOOGL240119P001925002022-10-21 10:07AM EST192.5093.6793.8096.200.00-2051.31%
GOOGL240119P001950002022-10-21 9:30AM EST195.0095.5696.6598.850.00-152052.62%
GOOGL240119P001975002022-10-19 10:31AM EST197.5097.3799.20101.400.00-244053.49%
GOOGL240119P002000002023-01-12 9:53AM EST200.00110.0199.70101.350.00-5039.05%
GOOGL240119P002050002022-10-28 11:34AM EST205.00110.01106.20108.900.00-2055.38%
GOOGL240119P002100002023-01-23 10:16AM EST210.00110.15109.60111.650.00-4043.77%
GOOGL240119P002150002022-10-21 10:19AM EST215.00116.44116.35119.150.00-12052.03%
GOOGL240119P002200002022-10-24 8:59AM EST220.00118.500.000.000.00-200.00%
GOOGL240119P002250002022-11-22 1:05PM EST225.00128.68134.50139.100.00-2087.32%
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%