GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240119C000450002023-06-05 9:40AM EDT45.0081.5077.3080.200.00-31,36686.77%
GOOGL240119C000500002023-06-08 3:33PM EDT50.0074.0072.3575.600.00-22,05181.23%
GOOGL240119C000520002023-05-09 9:45AM EDT52.0060.0070.1574.000.00-11,30979.20%
GOOGL240119C000530002023-03-31 10:40AM EDT53.0052.7555.2057.550.00-23160.00%
GOOGL240119C000540002023-03-09 4:02PM EDT54.0042.4255.3558.600.00-324730.00%
GOOGL240119C000550002023-05-23 12:05PM EDT55.0071.5867.5570.650.00-2330574.93%
GOOGL240119C000560002023-05-19 3:25PM EDT56.0068.4066.4569.800.00-215373.73%
GOOGL240119C000570002023-03-13 9:45AM EDT57.0037.0349.1552.600.00-21040.00%
GOOGL240119C000580002023-04-06 3:46PM EDT58.0053.2247.9551.800.00-2200.00%
GOOGL240119C000590002023-03-16 10:34AM EDT59.0042.0051.3053.200.00-31620.00%
GOOGL240119C000600002023-06-09 9:53AM EDT60.0065.5762.5065.75-3.83-5.52%237168.14%
GOOGL240119C000610002023-03-13 2:48PM EDT61.0035.2845.4048.350.00-1402190.00%
GOOGL240119C000620002023-05-11 1:35PM EDT62.0057.5960.8064.000.00-115967.92%
GOOGL240119C000630002023-03-24 9:35AM EDT63.0045.3244.0046.950.00-43340.00%
GOOGL240119C000640002023-05-15 3:42PM EDT64.0055.4358.9062.300.00-21,25966.91%
GOOGL240119C000650002023-06-07 9:33AM EDT65.0065.9057.9061.400.00-166165.99%
GOOGL240119C000660002023-05-26 1:35PM EDT66.0061.2157.0560.350.00-201,20965.06%
GOOGL240119C000670002023-05-16 12:46PM EDT67.0054.0555.7059.400.00-522862.63%
GOOGL240119C000680002023-06-07 10:17AM EDT68.0061.4354.9558.300.00-138361.94%
GOOGL240119C000690002023-05-10 1:10PM EDT69.0044.5053.9557.450.00-135161.26%
GOOGL240119C000700002023-06-09 12:10PM EDT70.0054.8952.9056.65+0.55+1.01%469760.55%
GOOGL240119C000710002023-06-06 1:23PM EDT71.0059.6652.1555.750.00-231560.52%
GOOGL240119C000720002023-06-05 10:38AM EDT72.0057.0051.1554.600.00-153258.79%
GOOGL240119C000730002023-04-06 3:44PM EDT73.0039.8534.4538.350.00-464300.00%
GOOGL240119C000740002023-05-15 9:43AM EDT74.0047.0249.3052.850.00-165057.69%
GOOGL240119C000750002023-06-07 3:01PM EDT75.0051.1048.3551.75+0.62+1.23%172056.34%
GOOGL240119C000760002023-06-08 3:56PM EDT76.0049.3747.5050.950.00-141156.24%
GOOGL240119C000770002023-05-19 9:40AM EDT77.0052.0046.6050.050.00-131855.65%
GOOGL240119C000780002023-05-26 2:24PM EDT78.0049.8045.6049.050.00-137754.47%
GOOGL240119C000790002023-05-22 2:05PM EDT79.0049.9244.6548.100.00-2051353.59%
GOOGL240119C000800002023-06-09 12:10PM EDT80.0045.7043.6046.85-0.30-0.65%42,61751.59%
GOOGL240119C000810002023-05-25 12:42PM EDT81.0047.6942.7546.350.00-142352.26%
GOOGL240119C000820002023-06-02 12:00PM EDT82.0046.6641.8545.400.00-4997251.51%
GOOGL240119C000830002023-06-05 10:47AM EDT83.0047.0340.8544.700.00-138851.15%
GOOGL240119C000840002023-05-16 1:05PM EDT84.0040.2040.3043.550.00-140250.77%
GOOGL240119C000850002023-06-07 2:27PM EDT85.0041.7040.3042.150.00-441,87851.09%
GOOGL240119C000860002023-06-02 12:01PM EDT86.0043.2939.5041.650.00-4029951.59%
GOOGL240119C000870002023-06-07 9:30AM EDT87.0043.0038.6540.100.00-1060852.78%
GOOGL240119C000880002023-06-02 9:30AM EDT88.0040.3837.6038.950.00-193650.93%
GOOGL240119C000890002023-05-30 1:17PM EDT89.0039.2536.8038.700.00-163452.97%
GOOGL240119C000900002023-06-09 3:34PM EDT90.0037.0635.6537.35+0.56+1.53%44,60250.30%
GOOGL240119C000910002023-05-25 11:35AM EDT91.0038.2335.2037.050.00-190751.98%
GOOGL240119C000920002023-06-07 12:58PM EDT92.0035.8434.0536.850.00-21,92353.91%
GOOGL240119C000930002023-06-07 12:58PM EDT93.0034.8533.3534.500.00-246747.39%
GOOGL240119C000940002023-06-06 10:46AM EDT94.0038.3531.7034.350.00-11,04249.54%
GOOGL240119C000950002023-06-08 1:25PM EDT95.0032.6332.0532.900.00-34,12746.63%
GOOGL240119C000960002023-05-26 11:32AM EDT96.0034.2530.1532.550.00-13,36047.89%
GOOGL240119C000970002023-06-08 2:08PM EDT97.0030.4630.0031.150.00-11,84645.22%
GOOGL240119C000980002023-06-07 2:26PM EDT98.0030.5029.6530.150.00-202,83944.06%
GOOGL240119C000990002023-06-08 12:50PM EDT99.0030.2028.7529.55+0.46+1.55%13,29244.32%
GOOGL240119C001000002023-06-09 3:55PM EDT100.0028.0028.0028.55-0.35-1.23%229,32543.14%
GOOGL240119C001025002023-06-08 10:12AM EDT102.5026.3525.6526.650.00-25,89242.24%
GOOGL240119C001050002023-06-09 12:39PM EDT105.0024.1023.7525.300.00-1218,57842.94%
GOOGL240119C001075002023-06-09 2:27PM EDT107.5022.8121.5023.25+0.61+2.75%111,92941.25%
GOOGL240119C001100002023-06-09 3:58PM EDT110.0020.5019.5020.90+0.01+0.05%1517,90738.58%
GOOGL240119C001125002023-06-09 12:17PM EDT112.5018.9817.7019.10+0.18+0.96%13,87837.46%
GOOGL240119C001150002023-06-09 3:49PM EDT115.0016.9816.4017.55-0.15-0.88%487,89736.90%
GOOGL240119C001175002023-06-09 2:23PM EDT117.5016.0415.2516.20-0.11-0.68%224,23736.71%
GOOGL240119C001200002023-06-09 3:50PM EDT120.0014.0313.8514.60+0.03+0.21%5221,58635.66%
GOOGL240119C001225002023-06-09 3:01PM EDT122.5012.9012.3512.70+0.31+2.46%524,82433.65%
GOOGL240119C001250002023-06-09 3:51PM EDT125.0011.1610.9511.25+0.03+0.27%32516,31332.66%
GOOGL240119C001275002023-06-09 12:13PM EDT127.5010.159.8010.05+0.29+2.94%3625,93532.14%
GOOGL240119C001300002023-06-09 4:12PM EDT130.008.758.658.80-0.05-0.57%3,46017,85731.28%
GOOGL240119C001325002023-06-09 3:00PM EDT132.507.987.607.75+0.33+4.31%166,13230.74%
GOOGL240119C001350002023-06-09 3:53PM EDT135.006.756.656.800.00-4218,21330.27%
GOOGL240119C001370002023-06-09 1:42PM EDT137.006.005.906.10-0.05-0.83%83,63029.90%
GOOGL240119C001375002023-06-09 10:18AM EDT137.506.505.756.65+0.70+12.07%15,21431.82%
GOOGL240119C001380002023-06-09 11:33AM EDT138.005.955.605.75+0.32+5.68%26,82429.67%
GOOGL240119C001385002023-06-08 3:15PM EDT138.505.505.455.600.00-26,55729.61%
GOOGL240119C001390002023-06-09 3:07PM EDT139.005.555.255.45+0.20+3.74%698129.55%
GOOGL240119C001395002023-06-09 1:11PM EDT139.505.355.105.30-0.25-4.46%171829.47%
GOOGL240119C001400002023-06-09 3:03PM EDT140.005.205.005.15+0.10+1.96%9112,69429.39%
GOOGL240119C001405002023-06-09 2:49PM EDT140.505.204.805.00-0.35-6.31%31,61729.30%
GOOGL240119C001410002023-06-09 10:05AM EDT141.005.004.704.85+0.15+3.09%282329.19%
GOOGL240119C001415002023-06-08 11:01AM EDT141.504.804.554.700.00-196729.09%
GOOGL240119C001420002023-06-09 11:09AM EDT142.004.934.404.60+0.23+4.89%53,57829.12%
GOOGL240119C001425002023-06-07 11:17AM EDT142.505.054.304.450.00-32,17529.00%
GOOGL240119C001430002023-06-07 1:59PM EDT143.004.604.154.300.00-41,03828.86%
GOOGL240119C001435002023-06-07 12:21PM EDT143.504.553.754.200.00-381,30628.88%
GOOGL240119C001440002023-06-09 2:00PM EDT144.004.283.904.05-1.52-26.21%385628.72%
GOOGL240119C001445002023-06-07 10:44AM EDT144.505.003.803.950.00-11,48828.72%
GOOGL240119C001450002023-06-09 3:31PM EDT145.003.893.653.85+0.08+2.10%6211,85328.71%
GOOGL240119C001455002023-06-08 3:14PM EDT145.503.853.553.70+0.25+6.94%11,71328.53%
GOOGL240119C001460002023-06-07 1:05PM EDT146.003.753.453.600.00-1071628.50%
GOOGL240119C001465002023-06-08 9:30AM EDT146.503.553.353.500.00-586728.47%
GOOGL240119C001470002023-06-02 11:38AM EDT147.004.453.253.400.00-181,68928.43%
GOOGL240119C001475002023-06-08 12:18PM EDT147.503.493.153.300.00-22,42828.38%
GOOGL240119C001480002023-06-08 10:43AM EDT148.003.213.053.200.00-21,82628.32%
GOOGL240119C001485002023-06-09 2:46PM EDT148.503.202.963.10-0.05-1.54%12,48028.26%
GOOGL240119C001490002023-06-09 3:43PM EDT149.003.062.873.05+0.07+2.34%22,17528.36%
GOOGL240119C001495002023-06-09 10:41AM EDT149.503.102.752.95-1.20-27.91%53,56828.28%
GOOGL240119C001500002023-06-09 3:43PM EDT150.002.862.722.85+0.01+0.35%8822,07428.20%
GOOGL240119C001525002023-06-07 3:50PM EDT152.502.502.292.440.00-32,58927.98%
GOOGL240119C001550002023-06-09 2:33PM EDT155.002.151.992.11+0.10+4.88%143,75027.89%
GOOGL240119C001575002023-06-08 12:00PM EDT157.501.881.701.810.00-53,55527.77%
GOOGL240119C001600002023-06-09 12:55PM EDT160.001.551.461.56+0.03+1.97%45,76027.70%
GOOGL240119C001625002023-06-07 3:44PM EDT162.501.371.251.340.00-414,44127.64%
GOOGL240119C001650002023-06-08 1:48PM EDT165.001.111.071.150.00-53,73227.59%
GOOGL240119C001675002023-06-09 12:15PM EDT167.501.000.911.03-0.05-4.76%31,51227.82%
GOOGL240119C001700002023-06-09 3:36PM EDT170.000.850.820.88+0.01+1.19%1113,09427.76%
GOOGL240119C001725002023-06-09 12:41PM EDT172.500.750.670.79-0.06-7.41%12,27228.00%
GOOGL240119C001750002023-06-09 3:53PM EDT175.000.650.580.670.00-731,42627.91%
GOOGL240119C001775002023-06-09 10:34AM EDT177.500.630.540.60+0.02+3.28%11,05828.11%
GOOGL240119C001800002023-06-09 10:55AM EDT180.000.540.480.53-0.01-1.82%634,92328.25%
GOOGL240119C001825002023-06-08 10:27AM EDT182.500.480.430.48+0.01+2.13%13,10228.50%
GOOGL240119C001850002023-06-09 3:16PM EDT185.000.400.380.44-0.05-11.11%115,15328.81%
GOOGL240119C001875002023-06-08 11:14AM EDT187.500.400.350.400.00-11,38429.05%
GOOGL240119C001900002023-06-09 10:23AM EDT190.000.400.310.37+0.06+17.65%25,69529.40%
GOOGL240119C001925002023-06-09 11:22AM EDT192.500.330.290.34-0.14-29.79%2061829.66%
GOOGL240119C001950002023-06-07 12:47PM EDT195.000.300.270.310.00-22,12129.88%
GOOGL240119C001975002023-05-30 9:30AM EDT197.500.440.200.280.00-11,38130.08%
GOOGL240119C002000002023-06-09 1:31PM EDT200.000.270.200.26+0.01+3.85%649,68030.37%
GOOGL240119C002050002023-06-08 11:49AM EDT205.000.240.160.24+0.02+9.09%13,62431.23%
GOOGL240119C002100002023-06-08 9:49AM EDT210.000.210.170.210.00-41,00231.79%
GOOGL240119C002150002023-06-09 10:22AM EDT215.000.200.120.230.00-1032,17233.35%
GOOGL240119C002200002023-06-09 10:23AM EDT220.000.180.140.17-0.02-10.00%39,78233.11%
GOOGL240119C002250002023-06-09 3:56PM EDT225.000.140.120.15-0.01-6.67%358106,02333.59%
GOOGL240119C010000002022-07-12 3:40PM EDT1,000.001,347.790.000.000.00-13950.00%
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 EDT3,350.0072.81114.00129.500.00-8751853.13%
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 EDT3,550.0056.4070.0079.000.00-2548415.08%
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
GOOGL240119P000450002023-06-09 2:51PM EDT45.000.030.010.02+0.01+50.00%52,64345.70%
GOOGL240119P000500002023-06-09 3:34PM EDT50.000.040.030.05+0.01+33.33%274,83945.12%
GOOGL240119P000520002023-06-09 1:01PM EDT52.000.070.040.11-0.05-41.67%11,27047.66%
GOOGL240119P000530002023-06-06 11:31AM EDT53.000.060.050.120.00-185847.17%
GOOGL240119P000540002023-06-02 9:30AM EDT54.000.100.040.090.00-253544.53%
GOOGL240119P000550002023-06-09 1:59PM EDT55.000.090.080.100.00-381044.14%
GOOGL240119P000560002023-05-12 9:39AM EDT56.000.250.050.110.00-556743.75%
GOOGL240119P000570002023-05-12 10:14AM EDT57.000.300.060.120.00-22,97643.36%
GOOGL240119P000580002023-04-06 2:58PM EDT58.000.660.460.500.00-13,25652.69%
GOOGL240119P000590002023-06-07 2:35PM EDT59.000.150.090.150.00-12,88942.87%
GOOGL240119P000600002023-06-09 3:33PM EDT60.000.150.130.16+0.01+7.14%23,62142.33%
GOOGL240119P000610002023-05-23 1:26PM EDT61.000.270.140.180.00-21,10842.19%
GOOGL240119P000620002023-06-08 2:48PM EDT62.000.190.140.230.00-11,35242.82%
GOOGL240119P000630002023-06-07 10:40AM EDT63.000.180.150.210.00-12,31541.31%
GOOGL240119P000640002023-06-01 3:49PM EDT64.000.260.170.230.00-12,39641.02%
GOOGL240119P000650002023-06-09 3:33PM EDT65.000.250.190.29-0.02-7.41%44,58641.65%
GOOGL240119P000660002023-06-06 3:14PM EDT66.000.260.220.32+0.04+18.18%53,28841.43%
GOOGL240119P000670002023-06-06 10:46AM EDT67.000.240.240.300.00-11,45340.09%
GOOGL240119P000680002023-06-01 1:18PM EDT68.000.400.280.340.00-252,03640.06%
GOOGL240119P000690002023-06-08 10:36AM EDT69.000.340.310.360.00-51,84239.58%
GOOGL240119P000700002023-06-09 9:54AM EDT70.000.350.350.39+0.02+6.06%310,09039.26%
GOOGL240119P000710002023-06-09 3:22PM EDT71.000.400.350.42-0.01-2.44%583,70838.92%
GOOGL240119P000720002023-06-08 2:50PM EDT72.000.450.380.450.00-42,98338.53%
GOOGL240119P000730002023-06-07 12:44PM EDT73.000.450.430.49-0.03-6.25%53,28638.28%
GOOGL240119P000740002023-06-08 10:05AM EDT74.000.530.470.520.00-13,54337.84%
GOOGL240119P000750002023-06-09 3:36PM EDT75.000.540.520.57-0.01-1.82%26,97237.65%
GOOGL240119P000760002023-06-05 3:26PM EDT76.000.510.550.600.00-722,44637.18%
GOOGL240119P000770002023-06-09 1:40PM EDT77.000.600.590.65-0.03-4.76%101,46436.91%
GOOGL240119P000780002023-06-08 3:44PM EDT78.000.690.640.690.00-452,47336.50%
GOOGL240119P000790002023-06-09 1:55PM EDT79.000.700.690.74+0.03+4.48%12,12536.18%
GOOGL240119P000800002023-06-09 3:36PM EDT80.000.760.750.80-0.01-1.30%1226,29935.94%
GOOGL240119P000810002023-06-08 3:44PM EDT81.000.850.790.850.00-114,47135.57%
GOOGL240119P000820002023-06-07 2:04PM EDT82.000.920.850.920.00-552,97435.35%
GOOGL240119P000830002023-06-09 1:02PM EDT83.000.960.910.96-0.02-2.04%1352,31434.83%
GOOGL240119P000840002023-06-08 9:48AM EDT84.001.070.981.040.00-42,84534.63%
GOOGL240119P000850002023-06-09 1:39PM EDT85.001.061.051.11-0.06-5.36%412,81334.31%
GOOGL240119P000860002023-06-07 2:15PM EDT86.001.191.121.180.00-52,31633.97%
GOOGL240119P000870002023-06-07 1:00PM EDT87.001.271.151.300.00-275,63133.96%
GOOGL240119P000880002023-06-09 10:56AM EDT88.001.311.251.37+0.24+22.43%124,15133.55%
GOOGL240119P000890002023-06-06 2:55PM EDT89.001.141.311.470.00-633,72333.31%
GOOGL240119P000900002023-06-09 11:00AM EDT90.001.471.451.55-0.05-3.29%1314,50932.92%
GOOGL240119P000910002023-06-05 11:39AM EDT91.001.371.501.630.00-422,55032.51%
GOOGL240119P000920002023-06-09 3:12PM EDT92.001.651.611.77-0.02-1.20%32,80332.42%
GOOGL240119P000930002023-06-09 1:46PM EDT93.001.751.731.84+0.27+18.24%234,57431.90%
GOOGL240119P000940002023-06-05 11:38AM EDT94.001.651.871.990.00-223,51931.78%
GOOGL240119P000950002023-06-09 3:49PM EDT95.001.991.962.05-0.15-7.01%211,84931.17%
GOOGL240119P000960002023-06-09 9:36AM EDT96.002.122.062.25-0.12-5.36%12,92331.23%
GOOGL240119P000970002023-06-09 12:39PM EDT97.002.362.212.33-0.03-1.26%12,34930.68%
GOOGL240119P000980002023-06-06 3:41PM EDT98.002.002.352.520.00-273,96830.60%
GOOGL240119P000990002023-06-08 2:18PM EDT99.002.562.482.68-0.09-3.40%295,78030.35%
GOOGL240119P001000002023-06-09 3:32PM EDT100.002.832.682.83+0.03+1.07%14212,23030.03%
GOOGL240119P001025002023-06-08 1:14PM EDT102.503.203.103.300.00-373,76929.46%
GOOGL240119P001050002023-06-09 2:40PM EDT105.003.553.603.75-0.20-5.33%115,07128.61%
GOOGL240119P001075002023-06-09 1:39PM EDT107.504.114.154.30-0.14-3.29%14,38427.91%
GOOGL240119P001100002023-06-09 12:09PM EDT110.004.824.754.90-0.08-1.63%1,00912,85727.17%
GOOGL240119P001125002023-06-08 12:07PM EDT112.505.405.455.600.00-117,21526.51%
GOOGL240119P001150002023-06-09 12:46PM EDT115.006.366.156.35+0.01+0.16%1111,34425.77%
GOOGL240119P001175002023-06-09 3:32PM EDT117.506.957.007.25-0.25-3.47%2185,20225.22%
GOOGL240119P001200002023-06-09 3:58PM EDT120.008.058.008.20-0.15-1.83%1119,27224.54%
GOOGL240119P001225002023-06-09 10:55AM EDT122.509.009.009.25-0.32-3.43%243,37623.88%
GOOGL240119P001250002023-06-09 2:31PM EDT125.0010.0510.1510.40-0.30-2.90%278,27823.20%
GOOGL240119P001275002023-06-09 2:29PM EDT127.5011.2510.1511.65-0.30-2.60%3462,66622.50%
GOOGL240119P001300002023-06-09 2:32PM EDT130.0012.6012.6513.45-0.25-1.95%62,51022.99%
GOOGL240119P001325002023-06-06 10:33AM EDT132.5012.0514.1514.900.00-8963222.24%
GOOGL240119P001350002023-06-07 11:47AM EDT135.0015.2515.7016.350.00-318221.16%
GOOGL240119P001370002023-06-09 11:57AM EDT137.0017.3016.6517.80-0.50-2.81%12220.89%
GOOGL240119P001375002023-06-08 1:25PM EDT137.5017.7517.1018.250.00-2521.08%
GOOGL240119P001380002023-06-05 10:28AM EDT138.0017.7517.8018.60+1.80+11.29%1120.94%
GOOGL240119P001385002023-06-08 3:15PM EDT138.5018.5517.4519.350.00-2222.08%
GOOGL240119P001390002023-06-08 1:40PM EDT139.0019.0518.2019.150.00-4420.08%
GOOGL240119P001395002023-06-08 12:12PM EDT139.5018.6018.0519.950.00-2221.42%
GOOGL240119P001400002023-06-09 3:47PM EDT140.0019.2018.8520.40-0.40-2.04%1330121.57%
GOOGL240119P001405002023-06-09 3:46PM EDT140.5019.8219.2520.45+0.87+4.59%6120.31%
GOOGL240119P001410002023-02-02 2:34PM EDT141.0034.6046.7547.800.00-2092.43%
GOOGL240119P001415002023-02-07 3:58PM EDT141.5035.1148.2049.850.00-2096.14%
GOOGL240119P001420002023-06-09 3:47PM EDT142.0020.7519.9022.20+0.40+1.97%6222.12%
GOOGL240119P001425002023-05-01 10:43AM EDT142.5035.6521.1521.950.00-10019.60%
GOOGL240119P001430002023-05-24 3:43PM EDT143.0023.3521.6022.600.00-151520.48%
GOOGL240119P001435002023-01-25 4:09PM EDT143.5047.8053.7554.900.00-840106.44%
GOOGL240119P001440002022-11-29 12:21PM EDT144.0049.7054.6056.550.00-60108.82%
GOOGL240119P001445002023-05-24 3:47PM EDT144.5024.8022.4024.350.00-373622.30%
GOOGL240119P001450002023-06-07 12:14PM EDT145.0022.9522.9024.05+0.60+2.68%2919.25%
GOOGL240119P001455002023-06-07 11:24AM EDT145.5022.3023.5525.200.00-2222.27%
GOOGL240119P001460002023-06-07 12:08PM EDT146.0023.3023.9525.400.00-2221.31%
GOOGL240119P001465002023-04-12 10:37AM EDT146.5041.3028.6530.150.00-1035.94%
GOOGL240119P001470002023-01-30 3:11PM EDT147.0049.6356.0557.150.00-200105.66%
GOOGL240119P001475002023-06-08 10:01AM EDT147.5026.2024.0026.600.00-1320.76%
GOOGL240119P001480002022-10-26 3:05PM EDT148.0053.0249.9551.150.00-789087.74%
GOOGL240119P001485002023-01-26 2:57PM EDT148.5051.4158.8059.850.00-20109.97%
GOOGL240119P001490002023-01-30 3:01PM EDT149.0051.5458.0559.100.00-20106.98%
GOOGL240119P001495002022-11-25 10:34AM EDT149.5051.1559.0561.250.00-190110.18%
GOOGL240119P001500002023-06-06 10:29AM EDT150.0023.8227.3528.600.00-622619.36%
GOOGL240119P001525002023-05-01 10:43AM EDT152.5045.8127.9531.550.00-5022.95%
GOOGL240119P001550002023-05-22 12:11PM EDT155.0030.0431.9033.650.00-1121.88%
GOOGL240119P001575002022-09-21 3:34PM EDT157.5059.3056.0057.150.00-1084.91%
GOOGL240119P001600002023-05-11 9:56AM EDT160.0043.0037.0038.600.00-3023.63%
GOOGL240119P001625002022-09-14 3:24PM EDT162.5057.4065.1066.200.00-570098.61%
GOOGL240119P001650002023-05-26 11:48AM EDT165.0040.3042.0043.650.00-1025.94%
GOOGL240119P001675002022-09-06 12:53PM EDT167.5060.2964.9065.850.00-3087.65%
GOOGL240119P001700002023-06-05 11:52AM EDT170.0042.8547.1048.350.00-5525.50%
GOOGL240119P001725002023-02-21 11:54AM EDT172.5080.2066.3067.700.00-1081.38%
GOOGL240119P001750002023-02-08 1:12PM EDT175.0076.3481.9084.650.00-20118.96%
GOOGL240119P001775002022-10-19 11:33AM EDT177.5077.9579.0581.000.00-20105.18%
GOOGL240119P001800002023-02-08 10:34AM EDT180.0078.4586.7089.300.00-30120.77%
GOOGL240119P001825002023-01-23 1:24PM EDT182.5082.4289.8591.850.00-20122.91%
GOOGL240119P001850002023-02-17 11:22AM EDT185.0090.8581.9084.850.00-1097.92%
GOOGL240119P001875002022-11-01 1:12PM EDT187.5095.5385.7087.350.00-20100.81%
GOOGL240119P001900002023-03-13 11:41AM EDT190.0098.4683.8586.200.00-18091.25%
GOOGL240119P001925002023-01-30 3:23PM EDT192.5095.22101.25103.050.00-20130.97%
GOOGL240119P001950002023-03-02 4:28PM EDT195.00103.3489.0093.700.00-4097.03%
GOOGL240119P001975002023-02-09 4:28PM EDT197.50103.12105.30108.550.00-40132.56%
GOOGL240119P002000002023-05-18 9:45AM EDT200.0078.9076.9078.500.00-10036.26%
GOOGL240119P002050002023-02-09 4:23PM EDT205.00110.61112.60116.250.00-2000135.68%
GOOGL240119P002100002023-02-24 2:01PM EDT210.00121.11102.65106.550.00-2098.34%
GOOGL240119P002150002023-02-09 4:25PM EDT215.00120.59122.60126.250.00-1980139.59%
GOOGL240119P002200002023-05-09 2:13PM EDT220.00113.1096.0599.500.00-12049.30%
GOOGL240119P002250002023-05-25 10:05AM EDT225.00101.95102.10103.400.00-74041.70%
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%