Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240119C01000000 | 2022-06-22 10:28AM EDT | 1,000.00 | 1,337.00 | 1,424.50 | 1,442.60 | 0.00 | - | 1 | 38 | 61.21% |
| GOOGL240119C01040000 | 2022-06-08 2:45PM EDT | 1,040.00 | 1,390.82 | 1,388.50 | 1,406.50 | 0.00 | - | 14 | 10 | 59.83% |
| GOOGL240119C01060000 | 2022-06-13 11:28AM EDT | 1,060.00 | 1,173.50 | 1,371.00 | 1,389.00 | 0.00 | - | 2 | 8 | 59.28% |
| GOOGL240119C01080000 | 2022-06-09 2:20PM EDT | 1,080.00 | 1,335.70 | 1,353.00 | 1,371.00 | 0.00 | - | 2 | 8 | 58.60% |
| GOOGL240119C01100000 | 2022-06-08 2:47PM EDT | 1,100.00 | 1,331.40 | 1,336.00 | 1,354.10 | 0.00 | - | 2 | 3 | 58.17% |
| GOOGL240119C01200000 | 2022-06-17 12:10PM EDT | 1,200.00 | 1,036.90 | 1,249.00 | 1,267.00 | 0.00 | - | 2 | 2 | 55.44% |
| GOOGL240119C01220000 | 2022-04-26 3:56PM EDT | 1,220.00 | 1,257.88 | 1,032.50 | 1,050.50 | 0.00 | - | - | 4 | 0.00% |
| GOOGL240119C01280000 | 2022-05-27 9:55AM EDT | 1,280.00 | 1,039.00 | 1,180.00 | 1,198.60 | 0.00 | - | 1 | 57 | 53.39% |
| GOOGL240119C01300000 | 2022-06-16 11:14AM EDT | 1,300.00 | 975.00 | 1,163.00 | 1,181.60 | 0.00 | - | 1 | 31 | 52.91% |
| GOOGL240119C01320000 | 2022-04-27 3:35PM EDT | 1,320.00 | 1,073.28 | 1,033.00 | 1,052.00 | 0.00 | - | 1 | 54 | 27.95% |
| GOOGL240119C01340000 | 2022-04-27 3:35PM EDT | 1,340.00 | 1,056.98 | 1,016.50 | 1,036.00 | 0.00 | - | 1 | 9 | 28.99% |
| GOOGL240119C01360000 | 2022-05-19 12:32PM EDT | 1,360.00 | 1,005.06 | 916.50 | 936.00 | 0.00 | - | 4 | 16 | 0.00% |
| GOOGL240119C01380000 | 2022-05-03 9:30AM EDT | 1,380.00 | 1,075.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOGL240119C01400000 | 2022-06-24 2:48PM EDT | 1,400.00 | 1,063.00 | 1,079.50 | 1,098.50 | +166.47 | +18.57% | 1 | 7 | 50.70% |
| GOOGL240119C01420000 | 2022-06-02 12:29PM EDT | 1,420.00 | 1,038.00 | 1,063.00 | 1,082.00 | 0.00 | - | 1 | 10 | 50.27% |
| GOOGL240119C01440000 | 2022-03-23 1:02PM EDT | 1,440.00 | 1,440.23 | 1,083.00 | 1,101.00 | 0.00 | - | 6 | 19 | 55.31% |
| GOOGL240119C01460000 | 2022-03-24 3:21PM EDT | 1,460.00 | 1,461.30 | 1,067.50 | 1,085.50 | 0.00 | - | 2 | 14 | 54.91% |
| GOOGL240119C01480000 | 2022-05-31 3:54PM EDT | 1,480.00 | 943.50 | 1,014.50 | 1,033.10 | 0.00 | - | 1 | 25 | 50.45% |
| GOOGL240119C01500000 | 2022-06-24 9:33AM EDT | 1,500.00 | 930.04 | 998.50 | 1,017.10 | +46.94 | +5.32% | 3 | 27 | 50.04% |
| GOOGL240119C01520000 | 2022-06-24 10:17AM EDT | 1,520.00 | 958.00 | 982.00 | 1,000.00 | -442.00 | -31.57% | 1 | 14 | 49.47% |
| GOOGL240119C01540000 | 2022-03-24 3:40PM EDT | 1,540.00 | 1,392.83 | 1,004.50 | 1,022.50 | 0.00 | - | 1 | 11 | 53.13% |
| GOOGL240119C01560000 | 2022-03-23 12:17PM EDT | 1,560.00 | 1,343.19 | 989.00 | 1,007.00 | 0.00 | - | 26 | 12 | 52.71% |
| GOOGL240119C01580000 | 2022-03-24 3:09PM EDT | 1,580.00 | 1,354.34 | 973.50 | 991.50 | 0.00 | - | 2 | 10 | 52.29% |
| GOOGL240119C01600000 | 2022-06-24 2:50PM EDT | 1,600.00 | 904.00 | 920.00 | 938.60 | +64.00 | +7.62% | 1 | 13 | 48.13% |
| GOOGL240119C01620000 | 2022-02-28 11:22AM EDT | 1,620.00 | 1,181.00 | 1,336.00 | 1,354.00 | 0.00 | - | 1 | 3 | 100.87% |
| GOOGL240119C01640000 | 2022-05-20 2:04PM EDT | 1,640.00 | 695.00 | 708.50 | 726.50 | 0.00 | - | 2 | 32 | 16.68% |
| GOOGL240119C01660000 | 2022-04-20 1:09PM EDT | 1,660.00 | 785.00 | 713.00 | 731.00 | 0.00 | - | 1 | 8 | 23.19% |
| GOOGL240119C01680000 | 2022-06-06 11:39AM EDT | 1,680.00 | 862.76 | 858.50 | 877.50 | 0.00 | - | 2 | 8 | 46.69% |
| GOOGL240119C01700000 | 2022-06-17 10:58AM EDT | 1,700.00 | 652.33 | 843.50 | 862.00 | 0.00 | - | 1 | 28 | 46.29% |
| GOOGL240119C01720000 | 2022-06-06 2:41PM EDT | 1,720.00 | 824.68 | 828.50 | 847.50 | 0.00 | - | 6 | 14 | 46.00% |
| GOOGL240119C01740000 | 2022-06-06 3:10PM EDT | 1,740.00 | 802.11 | 814.00 | 832.00 | 0.00 | - | 13 | 27 | 45.58% |
| GOOGL240119C01760000 | 2022-06-09 12:59PM EDT | 1,760.00 | 809.55 | 799.00 | 818.00 | 0.00 | - | 1 | 51 | 45.33% |
| GOOGL240119C01780000 | 2022-06-23 1:09PM EDT | 1,780.00 | 675.46 | 785.00 | 803.50 | 0.00 | - | 2 | 35 | 45.02% |
| GOOGL240119C01800000 | 2022-06-23 1:09PM EDT | 1,800.00 | 661.04 | 770.00 | 788.50 | 0.00 | - | 2 | 82 | 44.64% |
| GOOGL240119C01820000 | 2022-06-13 1:53PM EDT | 1,820.00 | 616.83 | 755.50 | 774.00 | 0.00 | - | 2 | 31 | 44.31% |
| GOOGL240119C01840000 | 2022-06-14 3:39PM EDT | 1,840.00 | 592.49 | 741.50 | 760.00 | 0.00 | - | 1 | 44 | 44.02% |
| GOOGL240119C01860000 | 2022-06-23 12:12PM EDT | 1,860.00 | 629.95 | 727.50 | 746.00 | 0.00 | - | 8 | 39 | 43.73% |
| GOOGL240119C01880000 | 2022-06-23 11:57AM EDT | 1,880.00 | 624.54 | 714.00 | 732.00 | 0.00 | - | 6 | 54 | 43.43% |
| GOOGL240119C01900000 | 2022-06-24 3:24PM EDT | 1,900.00 | 695.00 | 700.00 | 718.00 | +82.23 | +13.42% | 1 | 82 | 43.12% |
| GOOGL240119C01920000 | 2022-06-23 11:49AM EDT | 1,920.00 | 598.63 | 686.00 | 704.00 | 0.00 | - | 6 | 35 | 42.80% |
| GOOGL240119C01940000 | 2022-06-23 11:49AM EDT | 1,940.00 | 586.25 | 672.50 | 691.50 | 0.00 | - | 10 | 55 | 42.63% |
| GOOGL240119C01960000 | 2022-06-23 2:28PM EDT | 1,960.00 | 561.87 | 659.50 | 678.00 | 0.00 | - | 13 | 51 | 42.35% |
| GOOGL240119C01980000 | 2022-06-23 11:48AM EDT | 1,980.00 | 559.72 | 646.00 | 664.00 | 0.00 | - | 4 | 45 | 42.00% |
| GOOGL240119C02000000 | 2022-06-24 3:11PM EDT | 2,000.00 | 621.80 | 633.00 | 652.00 | +65.59 | +11.79% | 4 | 178 | 41.85% |
| GOOGL240119C02050000 | 2022-06-23 11:41AM EDT | 2,050.00 | 518.56 | 601.00 | 620.00 | 0.00 | - | 6 | 33 | 41.22% |
| GOOGL240119C02100000 | 2022-06-23 11:43AM EDT | 2,100.00 | 488.31 | 570.00 | 589.50 | 0.00 | - | 4 | 160 | 40.68% |
| GOOGL240119C02150000 | 2022-06-23 11:45AM EDT | 2,150.00 | 463.41 | 540.00 | 559.00 | 0.00 | - | 6 | 88 | 40.08% |
| GOOGL240119C02200000 | 2022-06-24 3:11PM EDT | 2,200.00 | 502.80 | 515.10 | 529.50 | +61.80 | +14.01% | 2 | 196 | 39.50% |
| GOOGL240119C02250000 | 2022-06-23 1:09PM EDT | 2,250.00 | 398.95 | 483.50 | 502.00 | 0.00 | - | 33 | 166 | 39.05% |
| GOOGL240119C02300000 | 2022-06-24 10:00AM EDT | 2,300.00 | 435.75 | 456.50 | 475.00 | +47.02 | +12.10% | 2 | 286 | 38.57% |
| GOOGL240119C02350000 | 2022-06-24 10:26AM EDT | 2,350.00 | 416.13 | 430.50 | 448.50 | +57.07 | +15.89% | 4 | 120 | 38.08% |
| GOOGL240119C02400000 | 2022-06-24 11:23AM EDT | 2,400.00 | 394.70 | 405.00 | 423.00 | +64.20 | +19.43% | 2 | 230 | 37.60% |
| GOOGL240119C02450000 | 2022-06-24 3:16PM EDT | 2,450.00 | 379.00 | 382.00 | 400.00 | +58.31 | +18.18% | 6 | 105 | 37.28% |
| GOOGL240119C02500000 | 2022-06-24 3:44PM EDT | 2,500.00 | 357.28 | 359.50 | 377.50 | +57.00 | +18.98% | 3 | 391 | 36.93% |
| GOOGL240119C02550000 | 2022-06-23 11:41AM EDT | 2,550.00 | 282.08 | 337.00 | 355.00 | 0.00 | - | 4 | 213 | 36.52% |
| GOOGL240119C02600000 | 2022-06-24 3:42PM EDT | 2,600.00 | 316.60 | 316.00 | 334.00 | +59.96 | +23.36% | 2 | 274 | 36.17% |
| GOOGL240119C02650000 | 2022-06-24 10:00AM EDT | 2,650.00 | 284.75 | 296.00 | 314.00 | +67.70 | +31.19% | 2 | 111 | 35.84% |
| GOOGL240119C02700000 | 2022-06-24 9:37AM EDT | 2,700.00 | 255.50 | 278.00 | 296.00 | +30.26 | +13.43% | 4 | 336 | 35.61% |
| GOOGL240119C02740000 | 2022-06-24 9:35AM EDT | 2,740.00 | 240.06 | 264.00 | 282.00 | +12.90 | +5.68% | 1 | 72 | 35.42% |
| GOOGL240119C02750000 | 2022-06-23 10:44AM EDT | 2,750.00 | 219.19 | 260.00 | 278.00 | 0.00 | - | 5 | 246 | 35.33% |
| GOOGL240119C02760000 | 2022-06-15 9:37AM EDT | 2,760.00 | 199.49 | 256.00 | 274.00 | 0.00 | - | 5 | 35 | 35.23% |
| GOOGL240119C02770000 | 2022-06-16 10:44AM EDT | 2,770.00 | 182.50 | 254.00 | 272.00 | 0.00 | - | 1 | 16 | 35.30% |
| GOOGL240119C02780000 | 2022-06-15 2:54PM EDT | 2,780.00 | 199.32 | 250.00 | 268.00 | 0.00 | - | 3 | 32 | 35.19% |
| GOOGL240119C02790000 | 2022-06-21 12:28PM EDT | 2,790.00 | 212.61 | 246.50 | 264.00 | 0.00 | - | 1 | 10 | 35.08% |
| GOOGL240119C02800000 | 2022-06-24 11:03AM EDT | 2,800.00 | 243.90 | 244.00 | 262.00 | +41.77 | +20.66% | 5 | 404 | 35.15% |
| GOOGL240119C02810000 | 2022-05-12 3:23PM EDT | 2,810.00 | 219.03 | 193.60 | 207.90 | 0.00 | - | 3 | 15 | 30.68% |
| GOOGL240119C02820000 | 2022-06-02 3:25PM EDT | 2,820.00 | 246.15 | 236.50 | 254.00 | 0.00 | - | 2 | 46 | 34.92% |
| GOOGL240119C02830000 | 2022-06-02 3:25PM EDT | 2,830.00 | 243.49 | 234.00 | 252.00 | 0.00 | - | 7 | 9 | 34.98% |
| GOOGL240119C02840000 | 2022-06-02 3:25PM EDT | 2,840.00 | 239.96 | 231.50 | 249.50 | 0.00 | - | 6 | 24 | 34.99% |
| GOOGL240119C02850000 | 2022-06-23 3:54PM EDT | 2,850.00 | 193.50 | 228.00 | 246.00 | 0.00 | - | 3 | 94 | 34.91% |
| GOOGL240119C02860000 | 2022-06-21 2:15PM EDT | 2,860.00 | 189.74 | 225.00 | 242.00 | 0.00 | - | 2 | 20 | 34.78% |
| GOOGL240119C02870000 | 2022-06-01 1:38PM EDT | 2,870.00 | 209.10 | 222.00 | 240.00 | 0.00 | - | 1 | 21 | 34.83% |
| GOOGL240119C02880000 | 2022-06-16 12:25PM EDT | 2,880.00 | 154.26 | 218.50 | 236.00 | 0.00 | - | 2 | 17 | 34.70% |
| GOOGL240119C02890000 | 2022-06-13 10:12AM EDT | 2,890.00 | 166.07 | 216.00 | 234.00 | 0.00 | - | 1 | 21 | 34.74% |
| GOOGL240119C02900000 | 2022-06-21 3:35PM EDT | 2,900.00 | 184.27 | 213.00 | 231.00 | 0.00 | - | 4 | 247 | 34.69% |
| GOOGL240119C02910000 | 2022-06-02 3:27PM EDT | 2,910.00 | 218.13 | 210.00 | 228.00 | 0.00 | - | 2 | 41 | 34.64% |
| GOOGL240119C02920000 | 2022-04-27 3:20PM EDT | 2,920.00 | 200.00 | 163.50 | 179.00 | 0.00 | - | 1 | 12 | 30.48% |
| GOOGL240119C02930000 | 2022-05-24 9:30AM EDT | 2,930.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| GOOGL240119C02940000 | 2022-05-20 11:23AM EDT | 2,940.00 | 139.39 | 135.00 | 150.20 | 0.00 | - | 8 | 26 | 28.23% |
| GOOGL240119C02950000 | 2022-06-24 11:23AM EDT | 2,950.00 | 197.31 | 200.00 | 215.50 | +32.20 | +19.50% | 2 | 85 | 34.38% |
| GOOGL240119C02960000 | 2022-05-20 2:16PM EDT | 2,960.00 | 124.00 | 134.50 | 146.50 | 0.00 | - | 31 | 89 | 28.28% |
| GOOGL240119C02970000 | 2022-05-24 10:18AM EDT | 2,970.00 | 110.62 | 158.40 | 172.50 | 0.00 | - | 1 | 113 | 30.90% |
| GOOGL240119C02980000 | 2022-06-15 10:05AM EDT | 2,980.00 | 145.70 | 192.00 | 207.50 | 0.00 | - | 1 | 18 | 34.27% |
| GOOGL240119C02990000 | 2022-06-23 10:32AM EDT | 2,990.00 | 155.82 | 189.00 | 204.50 | 0.00 | - | 1 | 169 | 34.20% |
| GOOGL240119C03000000 | 2022-06-24 3:47PM EDT | 3,000.00 | 191.90 | 186.50 | 202.00 | +38.22 | +24.87% | 10 | 616 | 34.18% |
| GOOGL240119C03050000 | 2022-06-24 9:56AM EDT | 3,050.00 | 165.00 | 174.00 | 189.50 | +39.25 | +31.21% | 1 | 68 | 34.01% |
| GOOGL240119C03100000 | 2022-06-21 10:59AM EDT | 3,100.00 | 132.70 | 162.50 | 178.00 | 0.00 | - | 1 | 136 | 33.88% |
| GOOGL240119C03150000 | 2022-06-16 12:09PM EDT | 3,150.00 | 106.21 | 151.50 | 167.00 | 0.00 | - | 1 | 153 | 33.74% |
| GOOGL240119C03200000 | 2022-06-23 11:52AM EDT | 3,200.00 | 118.15 | 141.00 | 157.00 | 0.00 | - | 4 | 213 | 33.65% |
| GOOGL240119C03250000 | 2022-06-24 2:01PM EDT | 3,250.00 | 132.50 | 131.50 | 147.00 | +8.00 | +6.43% | 1 | 52 | 33.50% |
| GOOGL240119C03300000 | 2022-06-24 3:50PM EDT | 3,300.00 | 129.40 | 122.50 | 140.00 | +36.94 | +39.95% | 11 | 168 | 33.61% |
| GOOGL240119C03350000 | 2022-05-25 1:31PM EDT | 3,350.00 | 72.81 | 114.00 | 129.50 | 0.00 | - | 87 | 51 | 33.31% |
| GOOGL240119C03400000 | 2022-06-24 3:42PM EDT | 3,400.00 | 111.92 | 106.00 | 121.50 | +33.32 | +42.39% | 6 | 578 | 33.22% |
| GOOGL240119C03450000 | 2022-06-24 11:24AM EDT | 3,450.00 | 101.62 | 99.00 | 116.10 | +29.94 | +41.77% | 2 | 76 | 33.37% |
| GOOGL240119C03500000 | 2022-06-24 3:53PM EDT | 3,500.00 | 100.00 | 94.50 | 104.50 | +18.25 | +22.32% | 2 | 1,689 | 32.78% |
| GOOGL240119C03550000 | 2022-05-24 2:59PM EDT | 3,550.00 | 56.40 | 70.00 | 79.00 | 0.00 | - | 25 | 48 | 30.43% |
| GOOGL240119C03600000 | 2022-06-21 12:04PM EDT | 3,600.00 | 71.00 | 82.00 | 92.00 | 0.00 | - | 1 | 228 | 32.67% |
| GOOGL240119C03650000 | 2022-06-06 12:57PM EDT | 3,650.00 | 83.25 | 76.50 | 86.50 | 0.00 | - | 2 | 124 | 32.63% |
| GOOGL240119C03700000 | 2022-06-01 1:33PM EDT | 3,700.00 | 66.68 | 71.50 | 81.50 | 0.00 | - | 1 | 173 | 32.63% |
| GOOGL240119C03750000 | 2022-06-21 12:46PM EDT | 3,750.00 | 60.80 | 66.50 | 76.50 | 0.00 | - | 4 | 58 | 32.58% |
| GOOGL240119C03800000 | 2022-06-24 2:17PM EDT | 3,800.00 | 65.18 | 62.00 | 72.00 | +18.81 | +40.57% | 6 | 355 | 32.56% |
| GOOGL240119C03850000 | 2022-05-20 11:26AM EDT | 3,850.00 | 41.95 | 38.00 | 47.80 | 0.00 | - | 6 | 22 | 29.56% |
| GOOGL240119C03900000 | 2022-06-21 10:57AM EDT | 3,900.00 | 48.65 | 54.50 | 64.50 | 0.00 | - | 1 | 118 | 32.64% |
| GOOGL240119C03950000 | 2022-06-15 11:56AM EDT | 3,950.00 | 42.28 | 51.00 | 61.00 | 0.00 | - | 1 | 41 | 32.66% |
| GOOGL240119C04000000 | 2022-06-24 3:54PM EDT | 4,000.00 | 54.00 | 47.50 | 57.50 | +10.70 | +24.71% | 1 | 527 | 32.66% |
| GOOGL240119C04100000 | 2022-06-17 3:11PM EDT | 4,100.00 | 33.90 | 42.00 | 52.00 | 0.00 | - | 5 | 157 | 32.80% |
| GOOGL240119C04200000 | 2022-06-24 2:17PM EDT | 4,200.00 | 40.98 | 37.00 | 47.00 | +10.86 | +36.06% | 6 | 70 | 32.92% |
| GOOGL240119C04300000 | 2022-06-15 3:00PM EDT | 4,300.00 | 30.20 | 33.00 | 43.00 | 0.00 | - | 2 | 74 | 33.13% |
| GOOGL240119C04400000 | 2022-06-17 3:16PM EDT | 4,400.00 | 25.95 | 29.50 | 39.50 | 0.00 | - | 5 | 549 | 33.35% |
| GOOGL240119C04500000 | 2022-06-24 2:21PM EDT | 4,500.00 | 32.40 | 25.00 | 33.30 | +4.40 | +15.71% | 35 | 5,355 | 32.93% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240119P01000000 | 2022-06-21 9:40AM EDT | 1,000.00 | 19.00 | 10.00 | 22.00 | 0.00 | - | 1 | 177 | 44.42% |
| GOOGL240119P01040000 | 2022-05-26 12:55PM EDT | 1,040.00 | 27.78 | 12.10 | 25.50 | 0.00 | - | - | 3 | 44.08% |
| GOOGL240119P01100000 | 2022-06-16 12:08PM EDT | 1,100.00 | 32.50 | 15.70 | 29.50 | 0.00 | - | 1 | 2 | 42.90% |
| GOOGL240119P01140000 | 2022-05-18 3:03PM EDT | 1,140.00 | 29.45 | 28.30 | 37.60 | 0.00 | - | - | 1 | 43.78% |
| GOOGL240119P01160000 | 2022-06-17 12:28PM EDT | 1,160.00 | 38.50 | 18.50 | 33.50 | 0.00 | - | 1 | 3 | 41.63% |
| GOOGL240119P01180000 | 2022-05-18 3:03PM EDT | 1,180.00 | 32.85 | 32.70 | 41.50 | 0.00 | - | - | 1 | 43.16% |
| GOOGL240119P01200000 | 2022-06-16 11:56AM EDT | 1,200.00 | 43.80 | 22.00 | 37.00 | 0.00 | - | 1 | 115 | 41.00% |
| GOOGL240119P01220000 | 2022-06-23 11:51AM EDT | 1,220.00 | 35.32 | 24.70 | 33.50 | 0.00 | - | 2 | 8 | 39.13% |
| GOOGL240119P01240000 | 2022-06-16 11:19AM EDT | 1,240.00 | 49.90 | 25.50 | 35.50 | 0.00 | - | 10 | 46 | 38.90% |
| GOOGL240119P01260000 | 2022-06-16 11:47AM EDT | 1,260.00 | 52.70 | 27.50 | 37.50 | 0.00 | - | 2 | 13 | 38.66% |
| GOOGL240119P01280000 | 2022-06-09 3:52PM EDT | 1,280.00 | 39.35 | 34.00 | 42.00 | 0.00 | - | 1 | 133 | 39.05% |
| GOOGL240119P01300000 | 2022-05-24 10:36AM EDT | 1,300.00 | 63.50 | 39.70 | 48.50 | 0.00 | - | 2 | 24 | 39.86% |
| GOOGL240119P01320000 | 2022-06-16 9:30AM EDT | 1,320.00 | 58.00 | 33.50 | 43.50 | 0.00 | - | 2 | 131 | 37.82% |
| GOOGL240119P01340000 | 2022-05-05 12:05PM EDT | 1,340.00 | 46.60 | 43.50 | 53.50 | 0.00 | - | 1 | 14 | 39.37% |
| GOOGL240119P01360000 | 2022-04-06 11:00AM EDT | 1,360.00 | 27.97 | 48.20 | 56.50 | 0.00 | - | 2 | 8 | 39.20% |
| GOOGL240119P01380000 | 2022-04-11 3:56PM EDT | 1,380.00 | 37.00 | 57.70 | 66.00 | 0.00 | - | 2 | 66 | 40.35% |
| GOOGL240119P01400000 | 2022-06-16 11:52AM EDT | 1,400.00 | 75.75 | 43.00 | 57.50 | 0.00 | - | 3 | 41 | 37.79% |
| GOOGL240119P01420000 | 2022-05-19 1:24PM EDT | 1,420.00 | 67.00 | 68.00 | 76.10 | 0.00 | - | 26 | 73 | 40.61% |
| GOOGL240119P01440000 | 2022-05-24 2:55PM EDT | 1,440.00 | 86.30 | 59.50 | 69.50 | 0.00 | - | 1 | 3 | 38.54% |
| GOOGL240119P01460000 | 2022-06-23 11:51AM EDT | 1,460.00 | 67.28 | 51.50 | 60.90 | 0.00 | - | 4 | 81 | 36.09% |
| GOOGL240119P01480000 | 2022-05-23 10:06AM EDT | 1,480.00 | 79.00 | 65.70 | 75.70 | 0.00 | - | 2 | 131 | 38.04% |
| GOOGL240119P01500000 | 2022-06-22 2:26PM EDT | 1,500.00 | 75.90 | 58.50 | 66.70 | 0.00 | - | 1 | 174 | 35.62% |
| GOOGL240119P01520000 | 2022-05-19 1:24PM EDT | 1,520.00 | 85.30 | 87.00 | 95.20 | 0.00 | - | 26 | 23 | 39.68% |
| GOOGL240119P01540000 | 2022-05-26 10:39AM EDT | 1,540.00 | 100.64 | 58.50 | 72.90 | 0.00 | - | 36 | 38 | 35.16% |
| GOOGL240119P01560000 | 2022-06-09 2:54PM EDT | 1,560.00 | 77.70 | 66.50 | 76.10 | 0.00 | - | 2 | 16 | 34.92% |
| GOOGL240119P01580000 | 2022-05-11 10:55AM EDT | 1,580.00 | 91.28 | 91.50 | 101.50 | 0.00 | - | 36 | 10 | 38.15% |
| GOOGL240119P01600000 | 2022-06-16 12:51PM EDT | 1,600.00 | 117.87 | 73.50 | 83.00 | 0.00 | - | 1 | 82 | 34.48% |
| GOOGL240119P01620000 | 2022-06-15 11:47AM EDT | 1,620.00 | 110.00 | 77.00 | 86.60 | 0.00 | - | 1 | 3 | 34.26% |
| GOOGL240119P01640000 | 2022-05-09 2:44PM EDT | 1,640.00 | 110.00 | 87.30 | 96.00 | 0.00 | - | 1 | 11 | 34.89% |
| GOOGL240119P01660000 | 2022-06-21 10:57AM EDT | 1,660.00 | 109.00 | 80.00 | 94.20 | 0.00 | - | 1 | 93 | 33.84% |
| GOOGL240119P01680000 | 2022-05-12 1:32PM EDT | 1,680.00 | 131.33 | 111.00 | 125.40 | 0.00 | - | 1 | 7 | 37.39% |
| GOOGL240119P01700000 | 2022-06-24 3:00PM EDT | 1,700.00 | 101.50 | 88.00 | 102.70 | -15.51 | -13.26% | 20 | 73 | 33.48% |
| GOOGL240119P01720000 | 2022-05-24 1:12PM EDT | 1,720.00 | 157.30 | 113.00 | 129.00 | 0.00 | - | 6 | 65 | 36.20% |
| GOOGL240119P01740000 | 2022-05-24 1:12PM EDT | 1,740.00 | 163.74 | 118.00 | 129.00 | 0.00 | - | 4 | 9 | 35.37% |
| GOOGL240119P01760000 | 2022-06-22 1:36PM EDT | 1,760.00 | 131.40 | 101.00 | 118.90 | 0.00 | - | 1 | 3 | 33.27% |
| GOOGL240119P01780000 | 2022-04-21 3:03PM EDT | 1,780.00 | 106.74 | 145.00 | 161.00 | 0.00 | - | 7 | 8 | 37.66% |
| GOOGL240119P01800000 | 2022-06-22 1:35PM EDT | 1,800.00 | 145.80 | 117.80 | 128.00 | 0.00 | - | 1 | 108 | 32.81% |
| GOOGL240119P01820000 | 2022-06-16 3:27PM EDT | 1,820.00 | 182.00 | 115.00 | 133.00 | 0.00 | - | 1 | 9 | 32.62% |
| GOOGL240119P01840000 | 2022-05-24 9:52AM EDT | 1,840.00 | 193.41 | 147.90 | 162.00 | 0.00 | - | 1 | 8 | 35.22% |
| GOOGL240119P01860000 | 2022-04-29 3:09PM EDT | 1,860.00 | 155.50 | 155.50 | 171.50 | 0.00 | - | 16 | 48 | 35.46% |
| GOOGL240119P01880000 | 2022-05-19 10:36AM EDT | 1,880.00 | 176.24 | 184.60 | 197.40 | 0.00 | - | 8 | 6 | 37.47% |
| GOOGL240119P01900000 | 2022-06-24 3:31PM EDT | 1,900.00 | 149.10 | 136.00 | 153.30 | -21.83 | -12.77% | 1 | 239 | 31.74% |
| GOOGL240119P01920000 | 2022-05-20 11:48AM EDT | 1,920.00 | 205.15 | 199.50 | 215.50 | 0.00 | - | 1 | 14 | 37.66% |
| GOOGL240119P01940000 | 2022-05-24 10:40AM EDT | 1,940.00 | 249.97 | 176.80 | 191.00 | 0.00 | - | 3 | 4 | 34.17% |
| GOOGL240119P01960000 | 2022-05-24 1:11PM EDT | 1,960.00 | 247.20 | 184.00 | 200.00 | 0.00 | - | 1 | 20 | 34.26% |
| GOOGL240119P01980000 | 2022-06-21 3:22PM EDT | 1,980.00 | 201.27 | 161.00 | 177.00 | 0.00 | - | 2 | 10 | 31.01% |
| GOOGL240119P02000000 | 2022-06-24 1:03PM EDT | 2,000.00 | 184.00 | 177.00 | 184.50 | -26.00 | -12.38% | 2 | 340 | 30.95% |
| GOOGL240119P02050000 | 2022-06-23 2:02PM EDT | 2,050.00 | 232.50 | 184.00 | 200.00 | 0.00 | - | 2 | 65 | 30.40% |
| GOOGL240119P02100000 | 2022-06-24 3:52PM EDT | 2,100.00 | 213.50 | 210.00 | 220.00 | -28.68 | -11.84% | 1 | 202 | 30.20% |
| GOOGL240119P02150000 | 2022-06-23 1:55PM EDT | 2,150.00 | 274.50 | 218.00 | 237.50 | 0.00 | - | 8 | 129 | 29.67% |
| GOOGL240119P02200000 | 2022-06-24 3:51PM EDT | 2,200.00 | 252.00 | 238.00 | 257.00 | -45.52 | -15.30% | 1 | 331 | 29.23% |
| GOOGL240119P02250000 | 2022-06-24 11:34AM EDT | 2,250.00 | 280.51 | 259.00 | 277.50 | -37.79 | -11.87% | 2 | 150 | 28.79% |
| GOOGL240119P02300000 | 2022-06-24 11:34AM EDT | 2,300.00 | 303.31 | 281.00 | 299.50 | -43.32 | -12.50% | 3 | 464 | 28.39% |
| GOOGL240119P02350000 | 2022-06-24 9:44AM EDT | 2,350.00 | 338.17 | 304.50 | 322.50 | -35.10 | -9.40% | 1 | 141 | 27.99% |
| GOOGL240119P02400000 | 2022-06-24 11:34AM EDT | 2,400.00 | 348.30 | 330.00 | 348.00 | -52.33 | -13.06% | 11 | 226 | 27.70% |
| GOOGL240119P02450000 | 2022-06-23 11:17AM EDT | 2,450.00 | 417.08 | 355.00 | 373.00 | 0.00 | - | 4 | 90 | 27.28% |
| GOOGL240119P02500000 | 2022-06-23 11:57AM EDT | 2,500.00 | 451.51 | 382.00 | 399.50 | 0.00 | - | 4 | 199 | 26.89% |
| GOOGL240119P02550000 | 2022-06-23 11:18AM EDT | 2,550.00 | 479.03 | 410.00 | 428.00 | 0.00 | - | 4 | 108 | 26.58% |
| GOOGL240119P02600000 | 2022-06-23 11:19AM EDT | 2,600.00 | 510.92 | 439.00 | 457.00 | 0.00 | - | 6 | 168 | 26.21% |
| GOOGL240119P02650000 | 2022-06-23 11:19AM EDT | 2,650.00 | 544.66 | 470.00 | 488.00 | 0.00 | - | 2 | 70 | 25.92% |
| GOOGL240119P02700000 | 2022-06-21 1:22PM EDT | 2,700.00 | 583.77 | 502.00 | 519.50 | 0.00 | - | 3 | 244 | 25.58% |
| GOOGL240119P02740000 | 2022-05-24 2:18PM EDT | 2,740.00 | 715.83 | 601.50 | 620.00 | 0.00 | - | 7 | 131 | 31.81% |
| GOOGL240119P02750000 | 2022-05-24 2:18PM EDT | 2,750.00 | 723.68 | 608.50 | 627.00 | 0.00 | - | 7 | 134 | 31.80% |
| GOOGL240119P02760000 | 2022-06-02 10:04AM EDT | 2,760.00 | 606.63 | 541.50 | 559.50 | 0.00 | - | 2 | 15 | 25.23% |
| GOOGL240119P02770000 | 2022-04-22 9:55AM EDT | 2,770.00 | 515.00 | 673.50 | 692.50 | 0.00 | - | 1 | 14 | 36.19% |
| GOOGL240119P02780000 | 2022-06-21 12:30PM EDT | 2,780.00 | 644.92 | 555.00 | 573.00 | 0.00 | - | 1 | 73 | 25.10% |
| GOOGL240119P02790000 | 2022-06-07 2:50PM EDT | 2,790.00 | 595.30 | 561.50 | 579.50 | 0.00 | - | 2 | 10 | 25.01% |
| GOOGL240119P02800000 | 2022-06-24 10:18AM EDT | 2,800.00 | 594.03 | 569.00 | 586.50 | -157.61 | -20.97% | 10 | 187 | 24.95% |
| GOOGL240119P02810000 | 2022-04-19 3:53PM EDT | 2,810.00 | 464.10 | 685.50 | 703.50 | 0.00 | - | 2 | 17 | 34.64% |
| GOOGL240119P02820000 | 2022-03-28 11:42AM EDT | 2,820.00 | 391.50 | 653.00 | 670.50 | 0.00 | - | 1 | 9 | 31.13% |
| GOOGL240119P02830000 | 2022-03-14 3:59PM EDT | 2,830.00 | 562.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119P02840000 | 2022-05-24 10:25AM EDT | 2,840.00 | 839.28 | 670.50 | 689.50 | 0.00 | - | 5 | 8 | 31.49% |
| GOOGL240119P02850000 | 2022-06-13 3:02PM EDT | 2,850.00 | 781.15 | 603.50 | 621.50 | 0.00 | - | 2 | 58 | 24.64% |
| GOOGL240119P02860000 | 2022-06-23 2:02PM EDT | 2,860.00 | 717.00 | 611.00 | 629.00 | 0.00 | - | 2 | 9 | 24.61% |
| GOOGL240119P02870000 | 2022-05-09 10:32AM EDT | 2,870.00 | 711.88 | 638.00 | 656.00 | 0.00 | - | 1 | 10 | 26.41% |
| GOOGL240119P02880000 | 2022-06-23 12:26PM EDT | 2,880.00 | 721.75 | 625.00 | 643.00 | 0.00 | - | 2 | 28 | 24.44% |
| GOOGL240119P02890000 | 2022-06-23 12:26PM EDT | 2,890.00 | 731.00 | 632.50 | 650.50 | 0.00 | - | 10 | 48 | 24.41% |
| GOOGL240119P02900000 | 2022-06-23 12:50PM EDT | 2,900.00 | 744.91 | 640.00 | 658.00 | 0.00 | - | 9 | 65 | 24.36% |
| GOOGL240119P02910000 | 2022-06-23 12:50PM EDT | 2,910.00 | 753.24 | 647.00 | 665.00 | 0.00 | - | 12 | 14 | 24.27% |
| GOOGL240119P02920000 | 2022-06-23 12:51PM EDT | 2,920.00 | 762.60 | 654.50 | 672.50 | 0.00 | - | 24 | 21 | 24.22% |
| GOOGL240119P02930000 | 2022-06-23 1:55PM EDT | 2,930.00 | 773.00 | 662.00 | 680.00 | 0.00 | - | 14 | 70 | 24.16% |
| GOOGL240119P02940000 | 2022-06-23 1:55PM EDT | 2,940.00 | 780.91 | 669.50 | 687.50 | 0.00 | - | 10 | 59 | 24.10% |
| GOOGL240119P02950000 | 2022-06-23 1:57PM EDT | 2,950.00 | 790.49 | 677.00 | 695.00 | 0.00 | - | 10 | 15 | 24.04% |
| GOOGL240119P02960000 | 2022-06-23 2:31PM EDT | 2,960.00 | 792.20 | 685.90 | 703.50 | 0.00 | - | 9 | 85 | 24.08% |
| GOOGL240119P02970000 | 2022-06-23 1:57PM EDT | 2,970.00 | 805.74 | 692.50 | 710.50 | 0.00 | - | 8 | 16 | 23.95% |
| GOOGL240119P02980000 | 2022-06-23 11:58AM EDT | 2,980.00 | 798.97 | 700.00 | 718.00 | 0.00 | - | 4 | 20 | 23.88% |
| GOOGL240119P02990000 | 2022-06-13 12:12PM EDT | 2,990.00 | 883.50 | 707.50 | 725.50 | 0.00 | - | 1 | 107 | 23.80% |
| GOOGL240119P03000000 | 2022-06-24 1:40PM EDT | 3,000.00 | 749.20 | 716.00 | 733.50 | -66.30 | -8.13% | 2 | 192 | 23.77% |
| GOOGL240119P03050000 | 2022-06-08 1:52PM EDT | 3,050.00 | 786.35 | 754.50 | 772.50 | 0.00 | - | 2 | 5 | 23.46% |
| GOOGL240119P03100000 | 2022-06-21 11:28AM EDT | 3,100.00 | 896.80 | 795.00 | 813.00 | 0.00 | - | 2 | 29 | 23.21% |
| GOOGL240119P03150000 | 2022-06-24 2:25PM EDT | 3,150.00 | 868.46 | 836.50 | 854.50 | -194.54 | -18.30% | 1 | 8 | 22.99% |
| GOOGL240119P03200000 | 2022-06-24 2:25PM EDT | 3,200.00 | 911.05 | 878.50 | 896.50 | -131.05 | -12.58% | 3 | 46 | 22.73% |
| GOOGL240119P03250000 | 2022-06-15 2:39PM EDT | 3,250.00 | 1,072.50 | 921.00 | 939.00 | 0.00 | - | 1 | 20 | 22.44% |
| GOOGL240119P03300000 | 2022-06-10 12:34PM EDT | 3,300.00 | 1,102.75 | 964.50 | 982.50 | 0.00 | - | 1 | 15 | 22.18% |
| GOOGL240119P03350000 | 2022-06-08 1:53PM EDT | 3,350.00 | 1,035.90 | 1,009.00 | 1,027.00 | 0.00 | - | 4 | 2 | 21.98% |
| GOOGL240119P03400000 | 2022-06-15 12:10PM EDT | 3,400.00 | 1,224.27 | 1,055.00 | 1,073.00 | 0.00 | - | 15 | 22 | 21.94% |
| GOOGL240119P03450000 | 2022-06-07 2:54PM EDT | 3,450.00 | 1,133.20 | 1,100.00 | 1,118.00 | 0.00 | - | 2 | 10 | 21.64% |
| GOOGL240119P03500000 | 2022-06-02 12:42PM EDT | 3,500.00 | 1,175.00 | 1,145.50 | 1,163.50 | 0.00 | - | 1 | 15 | 21.32% |
| GOOGL240119P03550000 | 2022-05-12 1:03PM EDT | 3,550.00 | 1,318.97 | 1,320.10 | 1,341.50 | 0.00 | - | 2 | 2 | 38.51% |
| GOOGL240119P03600000 | 2022-05-12 1:02PM EDT | 3,600.00 | 1,363.59 | 1,372.50 | 1,392.00 | 0.00 | - | 4 | 8 | 39.26% |
| GOOGL240119P03650000 | 2022-05-13 11:19AM EDT | 3,650.00 | 1,304.75 | 1,421.00 | 1,440.00 | 0.00 | - | 10 | 2 | 39.73% |
| GOOGL240119P03700000 | 2022-06-15 11:16AM EDT | 3,700.00 | 1,530.00 | 1,334.50 | 1,353.50 | 0.00 | - | 1 | 1 | 20.95% |
| GOOGL240119P03750000 | 2022-05-13 2:29PM EDT | 3,750.00 | 1,451.32 | 1,519.00 | 1,538.00 | 0.00 | - | 10 | 1 | 40.84% |
| GOOGL240119P03800000 | 2022-06-13 12:22PM EDT | 3,800.00 | 1,644.14 | 1,432.00 | 1,450.50 | 0.00 | - | 1 | 0 | 20.92% |
| GOOGL240119P03850000 | 2022-05-12 1:03PM EDT | 3,850.00 | 1,608.01 | 1,617.50 | 1,637.00 | 0.00 | - | 8 | 0 | 42.00% |
| GOOGL240119P03900000 | 2022-05-24 1:18PM EDT | 3,900.00 | 1,813.25 | 1,644.50 | 1,664.00 | 0.00 | - | 2 | 0 | 40.09% |
| GOOGL240119P03950000 | 2022-03-30 12:10PM EDT | 3,950.00 | 1,157.10 | 1,659.00 | 1,678.00 | 0.00 | - | 2 | 23 | 36.37% |
| GOOGL240119P04000000 | 2022-05-19 10:58AM EDT | 4,000.00 | 1,761.36 | 1,848.00 | 1,867.50 | 0.00 | - | 2 | 0 | 50.97% |
| GOOGL240119P04100000 | 2022-05-18 10:53AM EDT | 4,100.00 | 1,809.88 | 1,983.00 | 2,003.00 | 0.00 | - | 4 | 0 | 55.52% |
| GOOGL240119P04200000 | 2022-05-12 1:10PM EDT | 4,200.00 | 1,961.50 | 1,967.00 | 1,987.00 | 0.00 | - | 2 | 0 | 46.04% |
| GOOGL240119P04300000 | 2022-04-07 1:00PM EDT | 4,300.00 | 1,610.98 | 1,977.00 | 1,995.50 | 0.00 | - | 4 | 7 | 35.31% |
| GOOGL240119P04400000 | 2022-03-30 12:43PM EDT | 4,400.00 | 1,564.35 | 2,107.00 | 2,126.50 | 0.00 | - | 2 | 31 | 40.80% |
| GOOGL240119P04500000 | 2022-05-24 11:32AM EDT | 4,500.00 | 2,420.00 | 2,244.50 | 2,264.00 | 0.00 | - | 3 | 0 | 46.48% |
© 2022 Yahoo. Todos los derechos reservados.
