U.S. markets close in 1 hour 22 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
99.89+2.39 (+2.46%)
A partir del 02:38PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240119C000500002022-09-27 12:28PM EDT50.0051.9053.0054.850.00-151,84260.96%
GOOGL240119C000520002022-09-28 10:41AM EDT52.0050.9551.4553.20+0.65+1.29%21,26160.27%
GOOGL240119C000530002022-09-27 11:08AM EDT53.0050.9550.3052.200.00-8119358.52%
GOOGL240119C000540002022-09-27 10:58AM EDT54.0049.9549.6551.250.00-839258.15%
GOOGL240119C000550002022-09-27 10:59AM EDT55.0049.3548.8550.200.00-421957.19%
GOOGL240119C000560002022-09-27 11:11AM EDT56.0048.6047.8049.500.00-58256.46%
GOOGL240119C000570002022-09-27 11:03AM EDT57.0047.4546.9548.450.00-58955.38%
GOOGL240119C000580002022-09-16 10:03AM EDT58.0049.1346.1547.650.00-21254.99%
GOOGL240119C000590002022-09-12 1:33PM EDT59.0056.4045.6546.750.00-233955.01%
GOOGL240119C000600002022-09-27 1:23PM EDT60.0043.4044.4546.250.00-21317154.36%
GOOGL240119C000610002022-08-23 10:53AM EDT61.0058.0944.4545.600.00-28155.82%
GOOGL240119C000620002022-09-13 9:32AM EDT62.0051.3742.9544.650.00-22453.65%
GOOGL240119C000630002022-09-27 3:22PM EDT63.0041.1542.1543.700.00-54152.89%
GOOGL240119C000640002022-09-27 11:10AM EDT64.0042.0541.5543.050.00-31,14453.06%
GOOGL240119C000650002022-09-27 11:09AM EDT65.0041.2040.8042.000.00-263752.19%
GOOGL240119C000660002022-09-21 2:46PM EDT66.0043.8540.0041.500.00-11,08552.22%
GOOGL240119C000670002022-09-08 11:39AM EDT67.0048.1538.7040.900.00-217951.16%
GOOGL240119C000680002022-08-15 12:06AM EDT68.0050.2538.5058.000.00---80.92%
GOOGL240119C000690002022-09-27 12:18PM EDT69.0036.0937.1538.950.00-220152.61%
GOOGL240119C000700002022-09-23 10:56AM EDT70.0037.2936.9538.350.00-2018350.37%
GOOGL240119C000710002022-09-09 10:30AM EDT71.0045.7735.9537.550.00-2052.06%
GOOGL240119C000720002022-09-23 10:44AM EDT72.0036.1035.5536.950.00-137852.07%
GOOGL240119C000730002022-09-09 3:16PM EDT73.0044.8834.7035.900.00-27644150.66%
GOOGL240119C000740002022-09-26 3:38PM EDT74.0033.6533.8535.300.00-250250.65%
GOOGL240119C000750002022-09-23 3:35PM EDT75.0033.0033.2034.550.00-1355450.15%
GOOGL240119C000760002022-09-22 12:54PM EDT76.0033.8632.4534.200.00-328650.82%
GOOGL240119C000770002022-09-20 3:05PM EDT77.0033.8031.9533.500.00-1050.44%
GOOGL240119C000780002022-09-26 9:45AM EDT78.0031.1831.1532.500.00-123049.19%
GOOGL240119C000790002022-09-15 3:36PM EDT79.0033.4530.1032.050.00-421349.49%
GOOGL240119C000800002022-09-28 12:45PM EDT80.0030.7029.8031.00+2.00+6.97%130748.11%
GOOGL240119C000810002022-09-07 12:19PM EDT81.0036.8529.0530.700.00-5018348.78%
GOOGL240119C000820002022-09-23 3:39PM EDT82.0028.2028.0029.750.00-4567947.66%
GOOGL240119C000830002022-09-27 10:10AM EDT83.0027.8027.4029.350.00-3220548.01%
GOOGL240119C000840002022-09-13 3:34PM EDT84.0031.6026.9528.200.00-216246.37%
GOOGL240119C000850002022-09-27 12:18PM EDT85.0025.0426.0027.800.00-254346.67%
GOOGL240119C000860002022-09-22 11:48AM EDT86.0027.1025.7027.000.00-319945.94%
GOOGL240119C000870002022-09-16 12:59PM EDT87.0027.7025.2026.250.00-452745.32%
GOOGL240119C000880002022-09-26 1:20PM EDT88.0024.2524.3525.900.00-55045.69%
GOOGL240119C000890002022-09-19 3:30PM EDT89.0027.0023.9025.250.00-260945.29%
GOOGL240119C000900002022-09-28 1:10PM EDT90.0023.9523.0024.35+0.80+3.46%591,63244.27%
GOOGL240119C000910002022-09-27 10:26AM EDT91.0022.7822.7524.000.00-259244.57%
GOOGL240119C000920002022-09-19 1:37PM EDT92.0024.3521.6523.350.00-688244.14%
GOOGL240119C000930002022-09-27 2:22PM EDT93.0020.5021.6022.550.00-275943.33%
GOOGL240119C000940002022-09-27 2:28PM EDT94.0019.9220.5522.650.00-1041,04944.63%
GOOGL240119C000950002022-09-27 3:23PM EDT95.0019.7820.4521.45+0.28+1.44%191,65642.87%
GOOGL240119C000960002022-09-27 12:26PM EDT96.0019.0019.9021.050.00-171942.96%
GOOGL240119C000970002022-09-27 12:32PM EDT97.0018.7019.4020.850.00-141,18243.48%
GOOGL240119C000980002022-09-28 11:46AM EDT98.0018.9518.7520.25+0.81+4.47%22,51243.07%
GOOGL240119C000990002022-09-28 2:06PM EDT99.0019.0018.2019.45+1.62+9.32%41,82642.20%
GOOGL240119C001000002022-09-28 2:22PM EDT100.0018.6517.7018.95+1.51+8.81%144,52041.99%
GOOGL240119C001025002022-09-28 1:06PM EDT102.5017.0216.5517.65+1.31+8.34%11041.29%
GOOGL240119C001050002022-09-28 2:22PM EDT105.0016.0315.0516.40+0.93+6.16%373,79740.61%
GOOGL240119C001075002022-09-28 10:42AM EDT107.5014.2513.9015.55+0.29+2.08%1040.70%
GOOGL240119C001100002022-09-27 3:28PM EDT110.0012.7113.3014.35+0.02+0.16%204,49339.93%
GOOGL240119C001125002022-09-28 10:57AM EDT112.5012.4512.1513.30+0.93+8.07%15039.39%
GOOGL240119C001150002022-09-28 12:37PM EDT115.0011.6511.4512.55+0.80+7.37%545,69539.41%
GOOGL240119C001175002022-09-28 12:29PM EDT117.5010.9510.7011.75+0.90+8.96%782,33739.23%
GOOGL240119C001200002022-09-28 12:27PM EDT120.0010.069.9010.50+0.99+10.92%917,47737.95%
GOOGL240119C001225002022-09-28 1:41PM EDT122.509.359.109.80+0.85+10.00%332,64137.81%
GOOGL240119C001250002022-09-28 1:49PM EDT125.008.607.959.10+0.85+10.97%768,51937.57%
GOOGL240119C001275002022-09-28 10:18AM EDT127.507.307.708.80+0.10+1.39%215,34838.17%
GOOGL240119C001300002022-09-28 11:51AM EDT130.007.256.808.00+0.65+9.85%605,84937.54%
GOOGL240119C001325002022-09-23 3:43PM EDT132.506.356.407.150.00-192,52936.67%
GOOGL240119C001350002022-09-28 2:00PM EDT135.006.215.906.85+0.36+6.15%14037.06%
GOOGL240119C001370002022-09-28 11:59AM EDT137.006.105.206.40+0.92+17.76%11,02336.80%
GOOGL240119C001375002022-09-27 3:42PM EDT137.505.105.356.150.00-10036.38%
GOOGL240119C001380002022-09-27 1:57PM EDT138.005.055.256.100.00-45,71736.46%
GOOGL240119C001385002022-09-23 10:45AM EDT138.505.355.156.250.00-11,79237.06%
GOOGL240119C001390002022-09-28 1:49PM EDT139.006.405.105.90+1.20+23.08%20036.36%
GOOGL240119C001395002022-09-26 3:39PM EDT139.505.005.005.800.00-1132036.30%
GOOGL240119C001400002022-09-28 10:09AM EDT140.004.945.055.50+0.28+6.01%110,35835.72%
GOOGL240119C001405002022-09-26 10:29AM EDT140.504.954.905.800.00-8248736.71%
GOOGL240119C001410002022-09-26 3:39PM EDT141.004.754.755.800.00-586536.91%
GOOGL240119C001415002022-09-27 10:33AM EDT141.504.804.755.450.00-1036.18%
GOOGL240119C001420002022-09-28 10:29AM EDT142.004.724.355.35+0.30+6.79%855336.11%
GOOGL240119C001425002022-09-28 9:40AM EDT142.504.454.505.40-0.30-6.32%21,83236.44%
GOOGL240119C001430002022-09-26 12:17PM EDT143.004.354.505.550.00-940837.04%
GOOGL240119C001435002022-09-27 11:17AM EDT143.504.454.455.100.00-175236.01%
GOOGL240119C001440002022-09-27 11:00AM EDT144.004.504.105.300.00-647336.75%
GOOGL240119C001445002022-09-28 12:12PM EDT144.504.504.105.05+0.10+2.27%252236.26%
GOOGL240119C001450002022-09-28 12:05PM EDT145.004.404.004.85+0.40+10.00%73,94335.88%
GOOGL240119C001455002022-09-27 11:17AM EDT145.504.254.055.000.00-541,66236.49%
GOOGL240119C001460002022-09-27 11:17AM EDT146.004.154.155.100.00-4045336.95%
GOOGL240119C001465002022-09-28 12:18PM EDT146.504.303.904.65+0.35+8.86%28647835.87%
GOOGL240119C001470002022-09-28 12:10PM EDT147.004.154.104.25+0.40+10.67%131034.89%
GOOGL240119C001475002022-09-27 2:10PM EDT147.503.763.804.500.00-2521,83735.80%
GOOGL240119C001480002022-09-27 2:24PM EDT148.003.603.854.400.00-2351,71735.69%
GOOGL240119C001485002022-09-27 2:16PM EDT148.503.603.504.600.00-262,22136.45%
GOOGL240119C001490002022-09-26 3:54PM EDT149.003.753.554.300.00-151,19335.75%
GOOGL240119C001495002022-09-26 3:53PM EDT149.503.753.404.350.00-2153,13236.07%
GOOGL240119C001500002022-09-28 2:12PM EDT150.003.563.254.00+0.22+6.59%2915,80535.20%
GOOGL240119C001525002022-09-26 3:38PM EDT152.503.252.963.900.00-181,50335.74%
GOOGL240119C001550002022-09-27 2:08PM EDT155.002.942.883.750.00-813,05336.09%
GOOGL240119C001575002022-09-27 10:32AM EDT157.502.802.593.600.00-513,32036.41%
GOOGL240119C001600002022-09-28 1:45PM EDT160.002.502.303.10-0.11-4.21%94,70935.50%
GOOGL240119C001625002022-09-27 2:08PM EDT162.502.382.352.880.00-52,57035.47%
GOOGL240119C001650002022-09-27 11:16AM EDT165.002.261.992.770.00-34035.78%
GOOGL240119C001675002022-09-26 3:57PM EDT167.502.071.832.590.00-41,24235.80%
GOOGL240119C001700002022-09-28 1:57PM EDT170.002.051.742.44+0.30+17.14%11035.89%
GOOGL240119C001725002022-09-27 2:08PM EDT172.501.801.482.340.00-772,08736.14%
GOOGL240119C001750002022-09-28 10:09AM EDT175.001.701.561.84+0.06+3.66%231,39934.62%
GOOGL240119C001775002022-09-27 2:09PM EDT177.501.541.422.190.00-1,3562,37736.77%
GOOGL240119C001800002022-09-27 2:07PM EDT180.001.421.171.820.00-674,71335.72%
GOOGL240119C001825002022-09-09 1:40PM EDT182.502.151.211.690.00-6035.68%
GOOGL240119C001850002022-09-27 2:48PM EDT185.001.231.031.600.00-34,45335.79%
GOOGL240119C001875002022-09-12 11:03AM EDT187.501.700.861.820.00-21,15037.44%
GOOGL240119C001900002022-09-28 12:35PM EDT190.001.530.811.41+0.45+41.67%16,46535.88%
GOOGL240119C001925002022-09-23 2:06PM EDT192.501.020.901.410.00-843536.40%
GOOGL240119C001950002022-09-22 1:55PM EDT195.001.050.851.290.00-1672,05336.23%
GOOGL240119C001975002022-09-20 3:57PM EDT197.501.050.781.200.00-11,31436.18%
GOOGL240119C002000002022-09-28 1:16PM EDT200.001.070.801.07+0.17+18.89%211,18435.84%
GOOGL240119C002050002022-09-22 9:30AM EDT205.000.800.631.130.00-33,12237.18%
GOOGL240119C002100002022-09-23 1:03PM EDT210.000.730.541.060.00-1001,10137.63%
GOOGL240119C002150002022-09-27 3:56PM EDT215.000.710.251.000.00-161,59538.09%
GOOGL240119C002200002022-09-27 3:58PM EDT220.000.590.361.020.00-1559,89639.09%
GOOGL240119C002250002022-09-28 1:17PM EDT225.000.630.550.63+0.04+6.78%58130,11536.68%
GOOGL240119C010000002022-07-12 3:40PM EDT1,000.001,347.790.000.000.00-13925.00%
GOOGL240119C010400002022-07-11 2:53PM EDT1,040.001,357.350.000.000.00-31050.00%
GOOGL240119C010600002022-06-13 11:28AM EDT1,060.001,173.501,257.501,278.000.00-280.00%
GOOGL240119C010800002022-07-06 1:05PM EDT1,080.001,279.360.000.000.00-2850.00%
GOOGL240119C011000002022-07-05 10:59AM EDT1,100.001,163.440.000.000.00-1450.00%
GOOGL240119C012000002022-07-05 10:59AM EDT1,200.001,079.030.000.000.00-1250.00%
GOOGL240119C012200002022-04-26 3:56PM EDT1,220.001,257.881,032.501,050.500.00--40.00%
GOOGL240119C012400002022-07-07 9:31AM EDT1,240.001,164.000.000.000.00--150.00%
GOOGL240119C012600002022-07-06 1:05PM EDT1,260.001,125.630.000.000.00--250.00%
GOOGL240119C012800002022-05-27 9:55AM EDT1,280.001,039.001,180.001,198.600.00-1570.00%
GOOGL240119C013000002022-06-16 11:14AM EDT1,300.00975.001,045.001,064.000.00-1310.00%
GOOGL240119C013200002022-04-27 3:35PM EDT1,320.001,073.281,033.001,052.000.00-1540.00%
GOOGL240119C013400002022-04-27 3:35PM EDT1,340.001,056.981,016.501,036.000.00-190.00%
GOOGL240119C013600002022-05-19 12:32PM EDT1,360.001,005.06916.50936.000.00-4160.00%
GOOGL240119C013800002022-05-03 9:30AM EDT1,380.001,075.000.000.000.00-11050.00%
GOOGL240119C014000002022-06-24 2:48PM EDT1,400.001,063.000.000.000.00-1650.00%
GOOGL240119C014200002022-06-02 12:29PM EDT1,420.001,038.00888.50907.000.00-1100.00%
GOOGL240119C014400002022-03-23 1:02PM EDT1,440.001,440.231,083.001,101.000.00-6190.00%
GOOGL240119C014600002022-03-24 3:21PM EDT1,460.001,461.301,067.501,085.500.00-2140.00%
GOOGL240119C014800002022-05-31 3:54PM EDT1,480.00943.50846.00864.500.00-1250.00%
GOOGL240119C015000002022-07-05 2:44PM EDT1,500.00913.670.000.000.00-22650.00%
GOOGL240119C015200002022-06-24 10:17AM EDT1,520.00958.000.000.000.00-11450.00%
GOOGL240119C015400002022-03-24 3:40PM EDT1,540.001,392.831,004.501,022.500.00-1110.00%
GOOGL240119C015600002022-03-23 12:17PM EDT1,560.001,343.19989.001,007.000.00-26120.00%
GOOGL240119C015800002022-03-24 3:09PM EDT1,580.001,354.34973.50991.500.00-2100.00%
GOOGL240119C016000002022-07-08 10:52AM EDT1,600.00935.000.000.000.00-11250.00%
GOOGL240119C016200002022-06-30 10:46AM EDT1,620.00736.650.000.000.00-1350.00%
GOOGL240119C016400002022-06-30 12:51PM EDT1,640.00762.550.000.000.00-13250.00%
GOOGL240119C016600002022-04-20 1:09PM EDT1,660.00785.00713.00731.000.00-180.00%
GOOGL240119C016800002022-06-06 11:39AM EDT1,680.00862.76800.00818.000.00-280.00%
GOOGL240119C017000002022-07-06 3:45PM EDT1,700.00799.200.000.000.00-22950.00%
GOOGL240119C017200002022-06-06 2:41PM EDT1,720.00824.68769.50787.500.00-6140.00%
GOOGL240119C017400002022-07-11 9:44AM EDT1,740.00792.470.000.000.00-12650.00%
GOOGL240119C017600002022-06-09 12:59PM EDT1,760.00809.55826.00844.000.00-1510.00%
GOOGL240119C017800002022-07-06 12:47PM EDT1,780.00721.170.000.000.00-13550.00%
GOOGL240119C018000002022-07-11 12:54PM EDT1,800.00749.450.000.000.00-18250.00%
GOOGL240119C018200002022-06-13 1:53PM EDT1,820.00616.83661.50680.500.00-2310.00%
GOOGL240119C018400002022-06-14 3:39PM EDT1,840.00592.49618.00637.000.00-1440.00%
GOOGL240119C018600002022-07-11 1:51PM EDT1,860.00713.010.000.000.00-33950.00%
GOOGL240119C018800002022-06-23 11:57AM EDT1,880.00624.540.000.000.00-65450.00%
GOOGL240119C019000002022-07-08 1:13PM EDT1,900.00727.150.000.000.00-18350.00%
GOOGL240119C019200002022-06-23 11:49AM EDT1,920.00598.630.000.000.00-63550.00%
GOOGL240119C019400002022-07-06 11:27AM EDT1,940.00611.000.000.000.00-15550.00%
GOOGL240119C019600002022-07-14 2:34PM EDT1,960.00557.840.000.000.00-15150.00%
GOOGL240119C019800002022-07-01 2:09PM EDT1,980.00491.000.000.000.00-34650.00%
GOOGL240119C020000002022-07-08 10:13AM EDT2,000.00655.000.000.000.00-118150.00%
GOOGL240119C020500002022-06-23 11:41AM EDT2,050.00518.560.000.000.00-63350.00%
GOOGL240119C021000002022-07-15 3:56PM EDT2,100.00482.000.000.000.00-516450.00%
GOOGL240119C021500002022-07-15 3:56PM EDT2,150.00455.000.000.000.00-59850.00%
GOOGL240119C022000002022-07-14 10:51AM EDT2,200.00417.770.000.000.00-419850.00%
GOOGL240119C022500002022-07-15 3:57PM EDT2,250.00403.250.000.000.00-416950.00%
GOOGL240119C023000002022-07-15 3:57PM EDT2,300.00379.250.000.000.00-429350.00%
GOOGL240119C023500002022-07-13 12:02PM EDT2,350.00374.700.000.000.00-113350.00%
GOOGL240119C024000002022-07-11 11:45AM EDT2,400.00406.500.000.000.00-125350.00%
GOOGL240119C024500002022-07-14 10:31AM EDT2,450.00294.650.000.000.00-110350.00%
GOOGL240119C025000002022-07-15 3:57PM EDT2,500.00294.000.000.000.00-440950.00%
GOOGL240119C025500002022-07-13 9:35AM EDT2,550.00282.400.000.000.00-121450.00%
GOOGL240119C026000002022-07-13 2:34PM EDT2,600.00268.550.000.000.00-127650.00%
GOOGL240119C026500002022-07-15 3:52PM EDT2,650.00239.000.000.000.00-211650.00%
GOOGL240119C027000002022-07-15 9:53AM EDT2,700.00224.080.000.000.00-137150.00%
GOOGL240119C027400002022-07-14 12:45PM EDT2,740.00204.050.000.000.00-17250.00%
GOOGL240119C027500002022-07-13 12:10PM EDT2,750.00225.000.000.000.00-124850.00%
GOOGL240119C027600002022-07-14 12:45PM EDT2,760.00198.460.000.000.00-13450.00%
GOOGL240119C027700002022-07-06 9:30AM EDT2,770.00221.900.000.000.00-11750.00%
GOOGL240119C027800002022-07-07 10:35AM EDT2,780.00249.610.000.000.00-13150.00%
GOOGL240119C027900002022-06-21 12:28PM EDT2,790.00212.610.000.000.00-11050.00%
GOOGL240119C028000002022-07-12 3:11PM EDT2,800.00223.250.000.000.00-642050.00%
GOOGL240119C028100002022-07-07 10:35AM EDT2,810.00240.410.000.000.00-31450.00%
GOOGL240119C028200002022-06-02 3:25PM EDT2,820.00246.15161.50177.500.00-2460.00%
GOOGL240119C028300002022-06-02 3:25PM EDT2,830.00243.49159.00174.000.00-790.00%
GOOGL240119C028400002022-06-02 3:25PM EDT2,840.00239.96156.50172.000.00-6240.00%
GOOGL240119C028500002022-07-13 2:29PM EDT2,850.00190.870.000.000.00-19550.00%
GOOGL240119C028600002022-06-21 2:15PM EDT2,860.00189.740.000.000.00-22050.00%
GOOGL240119C028700002022-06-01 1:38PM EDT2,870.00209.10150.00165.500.00-1210.00%
GOOGL240119C028800002022-06-28 10:12AM EDT2,880.00201.500.000.000.00-21750.00%
GOOGL240119C028900002022-06-13 10:12AM EDT2,890.00166.07189.70203.500.00-1210.00%
GOOGL240119C029000002022-07-05 9:43AM EDT2,900.00135.500.000.000.00-524150.00%
GOOGL240119C029100002022-07-05 9:43AM EDT2,910.00133.500.000.000.00-24150.00%
GOOGL240119C029200002022-04-27 3:20PM EDT2,920.00200.00163.50179.000.00-1120.00%
GOOGL240119C029300002022-07-15 12:54PM EDT2,930.00161.600.000.000.00-22150.00%
GOOGL240119C029400002022-05-20 11:23AM EDT2,940.00139.39135.00150.200.00-8260.00%
GOOGL240119C029500002022-06-30 9:57AM EDT2,950.00139.200.000.000.00-18750.00%
GOOGL240119C029600002022-07-08 2:54PM EDT2,960.00220.510.000.000.00-28950.00%
GOOGL240119C029700002022-07-13 2:00PM EDT2,970.00161.000.000.000.00-111350.00%
GOOGL240119C029800002022-06-15 10:05AM EDT2,980.00145.70151.20165.400.00-1180.00%
GOOGL240119C029900002022-06-23 10:32AM EDT2,990.00155.820.000.000.00-116950.00%
GOOGL240119C030000002022-07-15 1:23PM EDT3,000.00148.040.000.000.00-164550.00%
GOOGL240119C030500002022-07-13 3:32PM EDT3,050.00144.190.000.000.00-16650.00%
GOOGL240119C031000002022-07-01 1:08PM EDT3,100.00106.700.000.000.00-413550.00%
GOOGL240119C031500002022-07-11 12:19PM EDT3,150.00156.800.000.000.00-115350.00%
GOOGL240119C032000002022-07-15 11:44AM EDT3,200.00116.000.000.000.00-220950.00%
GOOGL240119C032500002022-06-24 2:01PM EDT3,250.00132.500.000.000.00-15350.00%
GOOGL240119C033000002022-06-29 10:27AM EDT3,300.00103.000.000.000.00-117150.00%
GOOGL240119C033500002022-05-25 1:31PM EDT3,350.0072.81114.00129.500.00-87510.00%
GOOGL240119C034000002022-07-12 2:56PM EDT3,400.00101.800.000.000.00-858150.00%
GOOGL240119C034500002022-07-13 11:57AM EDT3,450.0088.000.000.000.00-17750.00%
GOOGL240119C035000002022-07-13 10:32AM EDT3,500.0083.730.000.000.00-31,71950.00%
GOOGL240119C035500002022-05-24 2:59PM EDT3,550.0056.4070.0079.000.00-2548329.80%
GOOGL240119C036000002022-07-15 3:36PM EDT3,600.0063.500.000.000.00-122850.00%
GOOGL240119C036500002022-07-14 10:47AM EDT3,650.0059.760.000.000.00-212650.00%
GOOGL240119C037000002022-07-01 1:22PM EDT3,700.0047.200.000.000.00-217350.00%
GOOGL240119C037500002022-07-14 3:20PM EDT3,750.0052.000.000.000.00-15650.00%
GOOGL240119C038000002022-07-01 12:31PM EDT3,800.0043.500.000.000.00-134850.00%
GOOGL240119C038500002022-07-08 12:08PM EDT3,850.0072.800.000.000.00-12250.00%
GOOGL240119C039000002022-07-13 1:31PM EDT3,900.0049.500.000.000.00-111950.00%
GOOGL240119C039500002022-07-15 11:25AM EDT3,950.0044.500.000.000.00-44250.00%
GOOGL240119C040000002022-07-15 11:58AM EDT4,000.0041.100.000.000.00-5249050.00%
GOOGL240119C041000002022-06-17 3:11PM EDT4,100.0033.900.000.000.00-515750.00%
GOOGL240119C042000002022-07-13 11:34AM EDT4,200.0033.100.000.000.00-16350.00%
GOOGL240119C043000002022-07-15 9:44AM EDT4,300.0030.660.000.000.00-17450.00%
GOOGL240119C044000002022-07-15 9:44AM EDT4,400.0027.650.000.000.00-154950.00%
GOOGL240119C045000002022-07-15 3:52PM EDT4,500.0022.700.000.000.00-55,44950.00%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240119P000500002022-09-27 12:54PM EDT50.001.300.791.400.00-24,78644.37%
GOOGL240119P000520002022-09-28 11:38AM EDT52.001.381.041.58+0.05+3.76%261,41543.60%
GOOGL240119P000530002022-09-23 1:15PM EDT53.001.441.121.650.00-183743.05%
GOOGL240119P000540002022-09-16 3:46PM EDT54.001.441.171.770.00-10028742.82%
GOOGL240119P000550002022-09-26 2:05PM EDT55.001.661.331.810.00-28642.04%
GOOGL240119P000560002022-09-16 10:34AM EDT56.001.551.511.920.00-123241.71%
GOOGL240119P000570002022-09-27 11:11AM EDT57.001.781.522.150.00-1412142.07%
GOOGL240119P000580002022-09-16 3:00PM EDT58.001.871.612.370.00-17142.27%
GOOGL240119P000590002022-09-20 10:18AM EDT59.001.861.752.380.00-12241.28%
GOOGL240119P000600002022-09-26 10:44AM EDT60.002.111.772.590.00-32,14441.36%
GOOGL240119P000610002022-09-26 10:58AM EDT61.002.301.912.780.00-1089641.28%
GOOGL240119P000620002022-09-23 2:57PM EDT62.002.642.242.680.00-2061,36439.76%
GOOGL240119P000630002022-09-26 10:46AM EDT63.002.562.192.850.00-175739.56%
GOOGL240119P000640002022-09-22 11:51AM EDT64.002.502.333.250.00-72,04740.38%
GOOGL240119P000650002022-09-28 11:42AM EDT65.003.052.643.10+0.05+1.67%222,65138.68%
GOOGL240119P000660002022-09-22 10:10AM EDT66.002.952.603.400.00-22,92538.97%
GOOGL240119P000670002022-09-26 1:48PM EDT67.003.352.813.650.00-5041,13238.99%
GOOGL240119P000680002022-09-26 1:47PM EDT68.003.502.884.000.00-3001,26639.36%
GOOGL240119P000690002022-09-15 3:49PM EDT69.003.353.304.150.00-3942,15838.90%
GOOGL240119P000700002022-09-23 3:50PM EDT70.003.953.504.100.00-231,89737.68%
GOOGL240119P000710002022-09-23 2:12PM EDT71.004.203.605.550.00-33,24341.83%
GOOGL240119P000720002022-09-28 11:47AM EDT72.004.303.554.600.00-226537.45%
GOOGL240119P000730002022-09-26 1:44PM EDT73.004.504.054.650.00-11,45636.60%
GOOGL240119P000740002022-09-22 3:43PM EDT74.004.354.304.850.00-62,77336.26%
GOOGL240119P000750002022-09-26 1:51PM EDT75.004.904.555.250.00-64,81136.56%
GOOGL240119P000760002022-09-28 10:30AM EDT76.005.404.805.35+0.20+3.85%11,25035.85%
GOOGL240119P000770002022-09-26 2:01PM EDT77.005.405.005.700.00-593635.92%
GOOGL240119P000780002022-09-28 10:31AM EDT78.005.905.205.95-0.55-8.53%11,34635.65%
GOOGL240119P000790002022-09-27 3:26PM EDT79.006.805.606.350.00-2031135.79%
GOOGL240119P000800002022-09-28 10:27AM EDT80.006.505.756.45-0.12-1.81%11,97235.03%
GOOGL240119P000810002022-09-27 3:45PM EDT81.006.806.006.750.00-1012334.84%
GOOGL240119P000820002022-09-28 2:01PM EDT82.006.746.107.25-0.50-6.91%1,0011,24535.18%
GOOGL240119P000830002022-09-27 11:31AM EDT83.007.126.607.550.00-101,89334.92%
GOOGL240119P000840002022-09-28 10:36AM EDT84.007.496.907.70+0.04+0.54%50145334.25%
GOOGL240119P000850002022-09-26 9:45AM EDT85.007.597.058.050.00-51,34234.09%
GOOGL240119P000860002022-09-27 3:22PM EDT86.008.527.508.300.00-41,47133.66%
GOOGL240119P000870002022-09-20 9:41AM EDT87.007.607.858.450.00-2326432.95%
GOOGL240119P000880002022-09-27 10:20AM EDT88.008.548.108.750.00-22,29132.61%
GOOGL240119P000890002022-09-23 2:25PM EDT89.009.308.559.150.00-3778432.50%
GOOGL240119P000900002022-09-28 2:16PM EDT90.009.308.609.50-0.55-5.58%46,63832.23%
GOOGL240119P000910002022-09-22 11:19AM EDT91.009.409.2510.000.00-377432.32%
GOOGL240119P000920002022-09-28 10:44AM EDT92.0010.429.6010.75+0.89+9.34%628732.96%
GOOGL240119P000930002022-09-22 2:36PM EDT93.0010.1310.0510.850.00-11,66032.03%
GOOGL240119P000940002022-09-26 10:15AM EDT94.0010.6510.4511.150.00-29657831.57%
GOOGL240119P000950002022-09-28 10:39AM EDT95.0011.9010.6011.65-0.20-1.65%14,82731.54%
GOOGL240119P000960002022-09-28 10:23AM EDT96.0012.3511.5011.95-0.22-1.75%11,18331.03%
GOOGL240119P000970002022-09-26 10:36AM EDT97.0011.7711.7512.450.00-137430.96%
GOOGL240119P000980002022-09-26 11:35AM EDT98.0012.8212.0513.200.00-52,20731.43%
GOOGL240119P000990002022-09-28 10:37AM EDT99.0013.6012.5513.50+0.57+4.37%21,66830.85%
GOOGL240119P001000002022-09-28 9:49AM EDT100.0013.2513.1513.80-1.12-7.79%178,00730.26%
GOOGL240119P001025002022-09-27 10:43AM EDT102.5014.9014.2015.000.00-21,67829.69%
GOOGL240119P001050002022-09-27 3:53PM EDT105.0016.9815.5016.250.00-4511,54929.09%
GOOGL240119P001075002022-09-28 12:20PM EDT107.5017.3017.0017.85-1.11-6.03%23,15529.10%
GOOGL240119P001100002022-09-27 12:18PM EDT110.0020.0518.3519.200.00-30028.42%
GOOGL240119P001125002022-09-27 11:29AM EDT112.5020.8919.8020.950.00-43,28828.49%
GOOGL240119P001150002022-09-27 12:22PM EDT115.0023.3021.5522.200.00-59,67027.28%
GOOGL240119P001175002022-09-26 11:08AM EDT117.5024.6823.0524.00+0.78+3.26%2004,81427.16%
GOOGL240119P001200002022-09-28 9:31AM EDT120.0026.5024.7526.05-0.60-2.21%65,03827.52%
GOOGL240119P001225002022-09-27 10:40AM EDT122.5027.5426.3027.650.00-22,94526.65%
GOOGL240119P001250002022-09-28 11:54AM EDT125.0029.0528.1529.30-0.19-0.65%14,82825.71%
GOOGL240119P001275002022-09-28 2:10PM EDT127.5030.4530.1531.10-1.92-5.93%1162,90724.97%
GOOGL240119P001300002022-09-28 2:10PM EDT130.0032.7532.1533.00-1.59-4.63%64,23924.30%
GOOGL240119P001325002022-09-27 10:39AM EDT132.5035.2534.0535.350.00-42,01424.88%
GOOGL240119P001350002022-09-22 10:48AM EDT135.0036.4536.1037.500.00-64,45924.73%
GOOGL240119P001370002022-09-22 10:11AM EDT137.0038.0638.1038.800.00-23022.95%
GOOGL240119P001375002022-09-27 3:53PM EDT137.5040.9138.3039.600.00-22,63224.26%
GOOGL240119P001380002022-09-27 3:54PM EDT138.0041.2938.9039.900.00-265523.69%
GOOGL240119P001385002022-09-20 2:21PM EDT138.5038.4139.0540.450.00-8047024.06%
GOOGL240119P001390002022-09-27 12:43PM EDT139.0042.4339.5040.750.00-21,49223.46%
GOOGL240119P001395002022-09-20 1:52PM EDT139.5039.5040.3041.200.00-31236423.43%
GOOGL240119P001400002022-09-27 2:40PM EDT140.0043.2340.7041.750.00-503,92623.80%
GOOGL240119P001405002022-09-20 2:34PM EDT140.5040.0541.1042.350.00-427524.37%
GOOGL240119P001410002022-09-19 2:04PM EDT141.0039.6741.5542.450.00-222622.88%
GOOGL240119P001415002022-09-07 12:29PM EDT141.5035.5042.0544.550.00-26928.96%
GOOGL240119P001420002022-09-16 1:33PM EDT142.0041.0042.5043.350.00-21,33922.74%
GOOGL240119P001425002022-09-27 12:32PM EDT142.5045.4742.8044.100.00-961,84824.01%
GOOGL240119P001430002022-09-08 12:40PM EDT143.0036.7643.2044.300.00-618022.83%
GOOGL240119P001435002022-09-27 12:42PM EDT143.5046.7143.8544.850.00-2121,42723.22%
GOOGL240119P001440002022-09-27 2:55PM EDT144.0046.7244.2545.450.00-94296623.84%
GOOGL240119P001445002022-09-27 2:04PM EDT144.5047.5244.5045.700.00-1621,08222.82%
GOOGL240119P001450002022-09-27 2:05PM EDT145.0047.2545.2546.15-0.74-1.54%291,68722.71%
GOOGL240119P001455002022-09-27 2:06PM EDT145.5048.6045.5046.750.00-6229323.37%
GOOGL240119P001460002022-09-27 2:07PM EDT146.0049.0446.2047.050.00-444522.49%
GOOGL240119P001465002022-08-11 11:23AM EDT146.5032.0036.7538.650.00-41,3990.00%
GOOGL240119P001470002022-08-11 11:23AM EDT147.0032.3537.3038.550.00-21,1800.00%
GOOGL240119P001475002022-09-19 11:52AM EDT147.5046.0847.5548.450.00-229322.36%
GOOGL240119P001480002022-09-27 2:40PM EDT148.0050.6048.0549.250.00-5841,21524.12%
GOOGL240119P001485002022-08-24 3:15PM EDT148.5036.9249.0550.400.00-6232027.19%
GOOGL240119P001490002022-09-27 12:25PM EDT149.0052.0348.9050.200.00-2024.16%
GOOGL240119P001495002022-09-27 10:40AM EDT149.5050.9249.2550.400.00-202,14022.63%
GOOGL240119P001500002022-09-28 10:16AM EDT150.0052.9149.7551.00+0.08+0.15%24,50123.37%
GOOGL240119P001525002022-09-27 10:38AM EDT152.5053.6752.1053.400.00-213023.46%
GOOGL240119P001550002022-09-27 10:39AM EDT155.0055.9954.7055.950.00-429224.44%
GOOGL240119P001575002022-09-21 3:34PM EDT157.5059.3057.0558.500.00-12025.40%
GOOGL240119P001600002022-09-27 9:30AM EDT160.0062.4059.9560.85+1.88+3.11%20025.10%
GOOGL240119P001625002022-09-14 3:24PM EDT162.5057.4062.3063.400.00-570026.05%
GOOGL240119P001650002022-09-02 3:58PM EDT165.0057.3064.8065.850.00-2026.32%
GOOGL240119P001675002022-09-06 12:53PM EDT167.5060.2967.4568.350.00-3026.92%
GOOGL240119P001700002022-09-20 3:24PM EDT170.0068.2469.9070.800.00-10027.14%
GOOGL240119P001725002022-09-14 9:52AM EDT172.5068.2072.3573.600.00-20029.72%
GOOGL240119P001750002022-09-06 9:47AM EDT175.0068.0075.0075.750.00-10027.88%
GOOGL240119P001775002022-09-13 10:10AM EDT177.5071.3277.1078.650.00-2031.18%
GOOGL240119P001800002022-07-26 3:59PM EDT180.0075.2062.8564.350.00-110.00%
GOOGL240119P001825002022-09-27 12:43PM EDT182.5085.2382.0083.300.00-2-29.86%
GOOGL240119P001850002022-09-27 11:09AM EDT185.0085.7084.5586.050.00-2-32.18%
GOOGL240119P001875002022-09-27 12:32PM EDT187.5090.0587.0088.550.00-96-32.69%
GOOGL240119P001900002022-08-15 12:04AM EDT190.0082.2171.0091.000.00---32.86%
GOOGL240119P001925002022-09-27 12:42PM EDT192.5095.2191.9093.700.00-212-34.69%
GOOGL240119P001950002022-09-27 2:55PM EDT195.0097.3494.7096.250.00-94236035.51%
GOOGL240119P001975002022-09-27 2:06PM EDT197.50100.3197.2098.500.00-2361434.35%
GOOGL240119P002000002022-09-28 10:16AM EDT200.00102.7599.45101.05+0.04+0.04%22735.18%
GOOGL240119P002050002022-09-27 12:30PM EDT205.00107.58104.40106.200.00-2-37.13%
GOOGL240119P002100002022-09-08 12:33PM EDT210.00103.05109.70111.200.00-6038.05%
GOOGL240119P002150002022-09-01 1:27PM EDT215.00106.70114.25116.100.00-6038.26%
GOOGL240119P002200002022-09-09 3:14PM EDT220.00109.20119.30121.000.00-7038.38%
GOOGL240119P002250002022-08-16 11:32AM EDT225.00103.50121.00123.100.00-500.00%
GOOGL240119P010000002022-07-07 10:52AM EDT1,000.0017.000.000.000.00-11760.00%
GOOGL240119P010400002022-05-26 12:55PM EDT1,040.0027.7812.1025.500.00--30.00%
GOOGL240119P011000002022-06-28 3:56PM EDT1,100.0023.000.000.000.00-130.00%
GOOGL240119P011400002022-05-18 3:03PM EDT1,140.0029.4528.3037.600.00--10.00%
GOOGL240119P011600002022-06-17 12:28PM EDT1,160.0038.500.000.000.00-130.00%
GOOGL240119P011800002022-05-18 3:03PM EDT1,180.0032.8532.7041.500.00--10.00%
GOOGL240119P012000002022-07-14 3:01PM EDT1,200.0035.500.000.000.00-31160.00%
GOOGL240119P012200002022-07-08 12:13PM EDT1,220.0031.100.000.000.00-190.00%
GOOGL240119P012400002022-06-16 11:19AM EDT1,240.0049.9034.0043.500.00-10460.00%
GOOGL240119P012600002022-06-16 11:47AM EDT1,260.0052.7036.0046.000.00-2130.00%
GOOGL240119P012800002022-06-09 3:52PM EDT1,280.0039.3534.4040.900.00-11330.00%
GOOGL240119P013000002022-07-14 10:04AM EDT1,300.0051.150.000.000.00-1260.00%
GOOGL240119P013200002022-06-16 9:30AM EDT1,320.0058.0043.5053.500.00-21310.00%
GOOGL240119P013400002022-05-05 12:05PM EDT1,340.0046.6043.5053.500.00-1140.00%
GOOGL240119P013600002022-04-06 11:00AM EDT1,360.0027.9748.2056.500.00-280.00%
GOOGL240119P013800002022-04-11 3:56PM EDT1,380.0037.0057.7066.000.00-2660.00%
GOOGL240119P014000002022-07-13 9:32AM EDT1,400.0061.000.000.000.00-1400.00%
GOOGL240119P014200002022-07-14 1:30PM EDT1,420.0066.800.000.000.00-1720.00%
GOOGL240119P014400002022-05-24 2:55PM EDT1,440.0086.3059.5069.500.00-130.00%
GOOGL240119P014600002022-06-23 11:51AM EDT1,460.0067.280.000.000.00-4810.00%
GOOGL240119P014800002022-05-23 10:06AM EDT1,480.0079.0065.7075.700.00-21310.00%
GOOGL240119P015000002022-07-14 9:36AM EDT1,500.0081.700.000.000.00-11760.00%
GOOGL240119P015200002022-05-19 1:24PM EDT1,520.0085.3087.0095.200.00-26230.00%
GOOGL240119P015400002022-05-26 10:39AM EDT1,540.00100.6458.5072.900.00-36380.00%
GOOGL240119P015600002022-06-27 12:17PM EDT1,560.0074.900.000.000.00-2170.00%
GOOGL240119P015800002022-07-11 2:39PM EDT1,580.0084.900.000.000.00-2110.00%
GOOGL240119P016000002022-06-30 10:31AM EDT1,600.00111.050.000.000.00-1810.00%
GOOGL240119P016200002022-06-15 11:47AM EDT1,620.00110.0093.00107.500.00-130.00%
GOOGL240119P016400002022-05-09 2:44PM EDT1,640.00110.0087.3096.000.00-1110.00%
GOOGL240119P016600002022-06-29 1:23PM EDT1,660.00108.840.000.000.00-2920.00%
GOOGL240119P016800002022-05-12 1:32PM EDT1,680.00131.33111.00125.400.00-170.00%
GOOGL240119P017000002022-07-07 2:00PM EDT1,700.00102.900.000.000.00-2760.00%
GOOGL240119P017200002022-07-08 12:24PM EDT1,720.00104.900.000.000.00-1660.00%
GOOGL240119P017400002022-05-24 1:12PM EDT1,740.00163.74118.00129.000.00-490.00%
GOOGL240119P017600002022-07-14 11:42AM EDT1,760.00134.600.000.000.00-140.00%
GOOGL240119P017800002022-04-21 3:03PM EDT1,780.00106.74145.00161.000.00-780.00%
GOOGL240119P018000002022-06-27 1:18PM EDT1,800.00125.000.000.000.00-11070.00%
GOOGL240119P018200002022-07-15 11:58AM EDT1,820.00149.360.000.000.00-4100.00%
GOOGL240119P018400002022-05-24 9:52AM EDT1,840.00193.41147.90162.000.00-180.00%
GOOGL240119P018600002022-04-29 3:09PM EDT1,860.00155.50155.50171.500.00-16480.00%
GOOGL240119P018800002022-06-28 12:19PM EDT1,880.00162.100.000.000.00-6150.00%
GOOGL240119P019000002022-07-07 2:36PM EDT1,900.00150.350.000.000.00-22370.00%
GOOGL240119P019200002022-05-20 11:48AM EDT1,920.00205.15199.50215.500.00-1140.00%
GOOGL240119P019400002022-07-06 9:37AM EDT1,940.00190.120.000.000.00-150.00%
GOOGL240119P019600002022-07-06 9:37AM EDT1,960.00196.420.000.000.00-1210.00%
GOOGL240119P019800002022-07-07 2:05PM EDT1,980.00174.020.000.000.00-1110.00%
GOOGL240119P020000002022-07-15 3:10PM EDT2,000.00208.230.000.000.00-63620.00%
GOOGL240119P020500002022-07-14 10:03AM EDT2,050.00247.310.000.000.00-2650.00%
GOOGL240119P021000002022-07-14 1:11PM EDT2,100.00266.000.000.000.00-12280.00%
GOOGL240119P021500002022-06-30 10:52AM EDT2,150.00299.160.000.000.00-61330.00%
GOOGL240119P022000002022-07-15 10:41AM EDT2,200.00287.570.000.000.00-53310.00%
GOOGL240119P022500002022-07-11 3:02PM EDT2,250.00289.510.000.000.00-11450.00%
GOOGL240119P023000002022-07-15 10:41AM EDT2,300.00335.430.000.000.00-24590.00%
GOOGL240119P023500002022-07-15 12:24PM EDT2,350.00366.680.000.000.00-21380.00%
GOOGL240119P024000002022-07-15 12:24PM EDT2,400.00393.670.000.000.00-22360.00%
GOOGL240119P024500002022-06-28 3:00PM EDT2,450.00414.380.000.000.00-2900.00%
GOOGL240119P025000002022-07-07 2:32PM EDT2,500.00393.800.000.000.00-21960.00%
GOOGL240119P025500002022-07-12 3:49PM EDT2,550.00465.000.000.000.00-11080.00%
GOOGL240119P026000002022-07-15 3:36PM EDT2,600.00517.690.000.000.00-11680.00%
GOOGL240119P026500002022-06-23 11:19AM EDT2,650.00544.660.000.000.00-2700.00%
GOOGL240119P027000002022-07-06 9:32AM EDT2,700.00567.200.000.000.00-12430.00%
GOOGL240119P027400002022-05-24 2:18PM EDT2,740.00715.83601.50620.000.00-71310.00%
GOOGL240119P027500002022-06-30 10:46AM EDT2,750.00679.150.000.000.00-61340.00%
GOOGL240119P027600002022-06-30 9:54AM EDT2,760.00684.170.000.000.00-2150.00%
GOOGL240119P027700002022-04-22 9:55AM EDT2,770.00515.00673.50692.500.00-1140.00%
GOOGL240119P027800002022-06-21 12:30PM EDT2,780.00644.920.000.000.00-1730.00%
GOOGL240119P027900002022-06-07 2:50PM EDT2,790.00595.30563.00580.000.00-2100.00%
GOOGL240119P028000002022-06-24 10:18AM EDT2,800.00594.030.000.000.00-101870.00%
GOOGL240119P028100002022-04-19 3:53PM EDT2,810.00464.10685.50703.500.00-2170.00%
GOOGL240119P028200002022-03-28 11:42AM EDT2,820.00391.50653.00670.500.00-190.00%
GOOGL240119P028300002022-03-14 3:59PM EDT2,830.00562.640.000.000.00-100.00%
GOOGL240119P028400002022-05-24 10:25AM EDT2,840.00839.28670.50689.500.00-580.00%
GOOGL240119P028500002022-06-13 3:02PM EDT2,850.00781.15683.50702.000.00-2580.00%
GOOGL240119P028600002022-06-23 2:02PM EDT2,860.00717.000.000.000.00-290.00%
GOOGL240119P028700002022-05-09 10:32AM EDT2,870.00711.88638.00656.000.00-1100.00%
GOOGL240119P028800002022-06-28 2:16PM EDT2,880.00709.060.000.000.00-8260.00%
GOOGL240119P028900002022-06-28 2:14PM EDT2,890.00718.400.000.000.00-3500.00%
GOOGL240119P029000002022-07-07 10:00AM EDT2,900.00678.300.000.000.00-3690.00%
GOOGL240119P029100002022-06-23 12:50PM EDT2,910.00753.240.000.000.00-12140.00%
GOOGL240119P029200002022-06-23 12:51PM EDT2,920.00762.600.000.000.00-24210.00%
GOOGL240119P029300002022-06-23 1:55PM EDT2,930.00773.000.000.000.00-14700.00%
GOOGL240119P029400002022-06-23 1:55PM EDT2,940.00780.910.000.000.00-10590.00%
GOOGL240119P029500002022-06-23 1:57PM EDT2,950.00790.490.000.000.00-10150.00%
GOOGL240119P029600002022-07-14 3:55PM EDT2,960.00805.000.000.000.00-9740.00%
GOOGL240119P029700002022-06-23 1:57PM EDT2,970.00805.740.000.000.00-8160.00%
GOOGL240119P029800002022-06-23 11:58AM EDT2,980.00798.970.000.000.00-4200.00%
GOOGL240119P029900002022-06-13 12:12PM EDT2,990.00883.50796.00814.000.00-11070.00%
GOOGL240119P030000002022-07-11 9:33AM EDT3,000.00736.500.000.000.00-12060.00%
GOOGL240119P030500002022-06-28 3:00PM EDT3,050.00845.120.000.000.00-260.00%
GOOGL240119P031000002022-07-06 3:53PM EDT3,100.00865.940.000.000.00-1290.00%
GOOGL240119P031500002022-07-06 3:53PM EDT3,150.00908.250.000.000.00-180.00%
GOOGL240119P032000002022-06-24 2:25PM EDT3,200.00911.050.000.000.00-3480.00%
GOOGL240119P032500002022-06-15 2:39PM EDT3,250.001,072.501,025.001,043.500.00-1200.00%
GOOGL240119P033000002022-06-10 12:34PM EDT3,300.001,102.75944.00962.000.00-1150.00%
GOOGL240119P033500002022-06-08 1:53PM EDT3,350.001,035.90988.001,006.000.00-420.00%
GOOGL240119P034000002022-06-15 12:10PM EDT3,400.001,224.271,164.501,183.500.00-15220.00%
GOOGL240119P034500002022-06-07 2:54PM EDT3,450.001,133.201,090.001,108.000.00-2100.00%
GOOGL240119P035000002022-06-02 12:42PM EDT3,500.001,175.001,320.501,339.000.00-1150.00%
GOOGL240119P035500002022-05-12 1:03PM EDT3,550.001,318.971,320.101,341.500.00-220.00%
GOOGL240119P036000002022-05-12 1:02PM EDT3,600.001,363.591,372.501,392.000.00-480.00%
GOOGL240119P036500002022-05-13 11:19AM EDT3,650.001,304.751,421.001,440.000.00-1020.00%
GOOGL240119P037000002022-06-15 11:16AM EDT3,700.001,530.001,456.001,475.000.00-110.00%
GOOGL240119P037500002022-05-13 2:29PM EDT3,750.001,451.321,519.001,538.000.00-1010.00%
GOOGL240119P038000002022-06-13 12:22PM EDT3,800.001,644.141,550.501,570.500.00-100.00%
GOOGL240119P038500002022-05-12 1:03PM EDT3,850.001,608.011,617.501,637.000.00-800.00%
GOOGL240119P039000002022-05-24 1:18PM EDT3,900.001,813.251,644.501,664.000.00-200.00%
GOOGL240119P039500002022-03-30 12:10PM EDT3,950.001,157.101,659.001,678.000.00-2230.00%
GOOGL240119P040000002022-05-19 10:58AM EDT4,000.001,761.361,848.001,867.500.00-200.00%
GOOGL240119P041000002022-05-18 10:53AM EDT4,100.001,809.881,983.002,003.000.00-400.00%
GOOGL240119P042000002022-05-12 1:10PM EDT4,200.001,961.501,967.001,987.000.00-200.00%
GOOGL240119P043000002022-04-07 1:00PM EDT4,300.001,610.981,977.001,995.500.00-470.00%
GOOGL240119P044000002022-03-30 12:43PM EDT4,400.001,564.352,107.002,126.500.00-2310.00%
GOOGL240119P045000002022-05-24 11:32AM EDT4,500.002,420.002,244.502,264.000.00-300.00%