U.S. markets closed
F S&P 500
4,126.50+19.50(+0.47%)F Dow Jones
34,064.00+126.00(+0.37%)F Nasdaq
13,188.50+88.25(+0.67%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,229.04+28.79 (+1.31%)
Al cierre: 4:00p.m. EDT
2,229.04 0.00 (0.00 %)
Fuera de horario: 7:55PM EDT
Llamadaspor14 de mayo de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210514C01350000 | 2021-05-07 10:16AM EDT | 1,350.00 | 1,007.50 | 873.00 | 887.70 | 0.00 | - | 2 | 2 | 413.82% |
| GOOGL210514C01400000 | 2021-05-12 1:12PM EDT | 1,400.00 | 808.30 | 823.10 | 837.20 | 0.00 | - | 5 | 6 | 378.52% |
| GOOGL210514C01580000 | 2021-05-11 10:54AM EDT | 1,580.00 | 630.71 | 642.60 | 658.00 | 0.00 | - | 2 | 4 | 293.70% |
| GOOGL210514C01700000 | 2021-05-13 3:44PM EDT | 1,700.00 | 537.91 | 522.00 | 538.00 | -113.53 | -17.43% | 5 | 5 | 229.05% |
| GOOGL210514C01750000 | 2021-04-19 12:14AM EDT | 1,750.00 | 532.60 | 471.30 | 488.00 | 0.00 | - | - | 2 | 195.41% |
| GOOGL210514C01810000 | 2021-04-19 11:00AM EDT | 1,810.00 | 482.80 | 411.60 | 428.00 | 0.00 | - | - | 1 | 175.98% |
| GOOGL210514C01920000 | 2021-05-07 10:16AM EDT | 1,920.00 | 437.60 | 302.70 | 317.00 | 0.00 | - | 3 | 2 | 132.67% |
| GOOGL210514C01930000 | 2021-05-07 10:16AM EDT | 1,930.00 | 427.70 | 291.60 | 308.00 | 0.00 | - | 2 | 2 | 127.49% |
| GOOGL210514C01940000 | 2021-05-04 10:22AM EDT | 1,940.00 | 266.58 | 281.60 | 296.60 | 0.00 | - | 1 | 1 | 92.19% |
| GOOGL210514C01950000 | 2021-05-07 10:16AM EDT | 1,950.00 | 259.10 | 271.80 | 288.50 | 0.00 | - | 1 | 2 | 126.47% |
| GOOGL210514C01980000 | 2021-04-05 10:52AM EDT | 1,980.00 | 236.10 | 340.00 | 344.00 | 0.00 | - | - | 0 | 439.25% |
| GOOGL210514C01990000 | 2021-05-07 10:16AM EDT | 1,990.00 | 367.80 | 233.10 | 246.60 | 0.00 | - | 2 | 2 | 104.69% |
| GOOGL210514C02000000 | 2021-05-12 10:36AM EDT | 2,000.00 | 220.46 | 222.80 | 238.00 | 0.00 | - | 2 | 12 | 109.40% |
| GOOGL210514C02005000 | 2021-04-30 12:58PM EDT | 2,005.00 | 351.50 | 217.80 | 233.00 | 0.00 | - | 1 | 1 | 107.28% |
| GOOGL210514C02015000 | 2021-04-05 11:31AM EDT | 2,015.00 | 217.30 | 306.50 | 311.30 | 0.00 | - | - | 2 | 412.40% |
| GOOGL210514C02025000 | 2021-04-19 3:20PM EDT | 2,025.00 | 271.63 | 197.80 | 212.00 | 0.00 | - | 1 | 3 | 91.60% |
| GOOGL210514C02035000 | 2021-04-06 9:43AM EDT | 2,035.00 | 220.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL210514C02045000 | 2021-04-06 3:36PM EDT | 2,045.00 | 190.10 | 282.50 | 300.80 | 0.00 | - | - | 2 | 416.25% |
| GOOGL210514C02047500 | 2021-04-21 11:50AM EDT | 2,047.50 | 162.30 | 175.30 | 187.60 | 0.00 | - | 1 | 2 | 123.29% |
| GOOGL210514C02050000 | 2021-04-28 12:09PM EDT | 2,050.00 | 221.70 | 172.80 | 186.10 | 0.00 | - | 1 | 3 | 73.00% |
| GOOGL210514C02055000 | 2021-05-04 11:50AM EDT | 2,055.00 | 192.10 | 167.80 | 181.10 | 0.00 | - | 1 | 3 | 71.14% |
| GOOGL210514C02060000 | 2021-05-10 9:58AM EDT | 2,060.00 | 187.20 | 162.80 | 177.00 | 0.00 | - | 1 | 1 | 77.54% |
| GOOGL210514C02062500 | 2021-04-30 12:58PM EDT | 2,062.50 | 294.50 | 160.70 | 174.60 | 0.00 | - | 1 | 1 | 79.91% |
| GOOGL210514C02065000 | 2021-05-10 9:58AM EDT | 2,065.00 | 237.68 | 157.80 | 172.00 | 0.00 | - | 1 | 0 | 75.54% |
| GOOGL210514C02070000 | 2021-05-10 3:55PM EDT | 2,070.00 | 226.07 | 152.80 | 167.00 | 0.00 | - | 20 | 20 | 73.54% |
| GOOGL210514C02072500 | 2021-05-07 3:41PM EDT | 2,072.50 | 283.35 | 150.30 | 164.50 | 0.00 | - | 5 | 5 | 72.51% |
| GOOGL210514C02075000 | 2021-05-11 2:29PM EDT | 2,075.00 | 203.40 | 147.80 | 162.00 | 0.00 | - | 1 | 2 | 71.51% |
| GOOGL210514C02082500 | 2021-04-07 3:45PM EDT | 2,082.50 | 186.74 | 265.80 | 279.50 | 0.00 | - | - | 1 | 424.17% |
| GOOGL210514C02087500 | 2021-04-07 3:45PM EDT | 2,087.50 | 182.80 | 259.70 | 274.50 | 0.00 | - | - | 1 | 417.93% |
| GOOGL210514C02095000 | 2021-05-10 11:15AM EDT | 2,095.00 | 194.20 | 128.30 | 142.30 | 0.00 | - | 1 | 1 | 67.92% |
| GOOGL210514C02100000 | 2021-05-13 3:30PM EDT | 2,100.00 | 132.70 | 123.20 | 136.10 | +23.84 | +21.90% | 23 | 13 | 57.93% |
| GOOGL210514C02110000 | 2021-05-10 11:16AM EDT | 2,110.00 | 182.01 | 113.30 | 126.00 | 0.00 | - | 1 | 2 | 54.03% |
| GOOGL210514C02115000 | 2021-05-10 11:16AM EDT | 2,115.00 | 177.43 | 108.30 | 122.00 | 0.00 | - | 1 | 1 | 57.89% |
| GOOGL210514C02120000 | 2021-04-30 3:31PM EDT | 2,120.00 | 90.50 | 103.30 | 116.80 | 0.00 | - | 1 | 2 | 54.77% |
| GOOGL210514C02125000 | 2021-05-03 9:30AM EDT | 2,125.00 | 101.23 | 98.90 | 108.50 | +15.34 | +17.86% | 6 | 4 | 74.24% |
| GOOGL210514C02130000 | 2021-05-12 9:30AM EDT | 2,130.00 | 106.08 | 94.00 | 103.30 | 0.00 | - | 7 | 8 | 70.65% |
| GOOGL210514C02135000 | 2021-05-10 11:44AM EDT | 2,135.00 | 75.20 | 89.40 | 98.50 | 0.00 | - | 1 | 4 | 68.91% |
| GOOGL210514C02140000 | 2021-05-10 11:44AM EDT | 2,140.00 | 160.15 | 84.10 | 93.40 | 0.00 | - | 1 | 6 | 65.78% |
| GOOGL210514C02150000 | 2021-05-13 2:07PM EDT | 2,150.00 | 75.00 | 74.10 | 83.60 | +15.00 | +25.00% | 20 | 19 | 61.19% |
| GOOGL210514C02155000 | 2021-05-12 12:17PM EDT | 2,155.00 | 55.60 | 69.50 | 78.80 | 0.00 | - | 4 | 8 | 59.23% |
| GOOGL210514C02160000 | 2021-05-12 2:11PM EDT | 2,160.00 | 66.48 | 64.50 | 73.70 | +15.08 | +29.34% | 3 | 11 | 56.04% |
| GOOGL210514C02165000 | 2021-05-12 12:46PM EDT | 2,165.00 | 51.90 | 60.00 | 69.50 | 0.00 | - | 3 | 7 | 56.14% |
| GOOGL210514C02170000 | 2021-05-13 1:40PM EDT | 2,170.00 | 44.82 | 54.90 | 63.80 | -3.28 | -6.82% | 2 | 6 | 50.71% |
| GOOGL210514C02175000 | 2021-05-13 2:14PM EDT | 2,175.00 | 58.00 | 50.60 | 60.00 | +19.00 | +48.72% | 20 | 21 | 51.87% |
| GOOGL210514C02180000 | 2021-05-13 11:42AM EDT | 2,180.00 | 48.13 | 46.40 | 55.50 | +5.88 | +13.92% | 4 | 8 | 50.36% |
| GOOGL210514C02190000 | 2021-05-13 1:22PM EDT | 2,190.00 | 40.50 | 37.10 | 46.30 | +8.00 | +24.62% | 19 | 9 | 46.24% |
| GOOGL210514C02195000 | 2021-05-13 3:33PM EDT | 2,195.00 | 45.00 | 33.50 | 42.50 | +20.60 | +84.43% | 21 | 15 | 46.09% |
| GOOGL210514C02200000 | 2021-05-13 3:44PM EDT | 2,200.00 | 42.00 | 29.30 | 38.30 | +19.00 | +82.61% | 119 | 375 | 44.56% |
| GOOGL210514C02205000 | 2021-05-13 2:25PM EDT | 2,205.00 | 30.40 | 25.30 | 33.10 | +11.40 | +60.00% | 48 | 58 | 40.33% |
| GOOGL210514C02210000 | 2021-05-13 3:33PM EDT | 2,210.00 | 26.50 | 21.60 | 27.00 | +8.50 | +47.22% | 111 | 110 | 33.82% |
| GOOGL210514C02212500 | 2021-05-13 3:54PM EDT | 2,212.50 | 26.70 | 21.60 | 28.20 | +11.00 | +70.06% | 23 | 32 | 40.50% |
| GOOGL210514C02215000 | 2021-05-13 2:35PM EDT | 2,215.00 | 28.50 | 18.60 | 26.00 | +13.60 | +91.28% | 141 | 34 | 39.06% |
| GOOGL210514C02217500 | 2021-05-13 3:54PM EDT | 2,217.50 | 23.10 | 17.60 | 24.40 | +8.00 | +52.98% | 58 | 16 | 38.87% |
| GOOGL210514C02220000 | 2021-05-13 3:56PM EDT | 2,220.00 | 19.30 | 15.90 | 23.30 | +6.30 | +48.46% | 391 | 120 | 39.67% |
| GOOGL210514C02225000 | 2021-05-13 3:55PM EDT | 2,225.00 | 17.24 | 12.90 | 20.00 | +6.63 | +62.49% | 288 | 78 | 38.51% |
| GOOGL210514C02227500 | 2021-05-13 3:46PM EDT | 2,227.50 | 20.10 | 11.00 | 17.60 | +10.10 | +101.00% | 63 | 16 | 36.15% |
| GOOGL210514C02230000 | 2021-05-13 3:59PM EDT | 2,230.00 | 13.10 | 11.10 | 13.00 | +3.30 | +33.67% | 656 | 147 | 28.94% |
| GOOGL210514C02232500 | 2021-05-13 3:37PM EDT | 2,232.50 | 12.00 | 7.50 | 16.20 | +0.83 | +7.43% | 159 | 28 | 38.38% |
| GOOGL210514C02235000 | 2021-05-13 3:54PM EDT | 2,235.00 | 12.50 | 7.10 | 12.40 | +4.60 | +58.23% | 242 | 174 | 32.60% |
| GOOGL210514C02237500 | 2021-05-13 3:57PM EDT | 2,237.50 | 9.50 | 7.80 | 9.40 | +1.70 | +21.79% | 99 | 38 | 28.31% |
| GOOGL210514C02240000 | 2021-05-13 3:58PM EDT | 2,240.00 | 7.80 | 3.40 | 8.40 | +1.30 | +20.00% | 1,527 | 2,092 | 28.21% |
| GOOGL210514C02242500 | 2021-05-13 3:59PM EDT | 2,242.50 | 7.20 | 5.90 | 7.40 | +1.00 | +16.13% | 709 | 266 | 27.93% |
| GOOGL210514C02245000 | 2021-05-13 3:59PM EDT | 2,245.00 | 5.90 | 3.40 | 6.30 | +0.60 | +11.32% | 589 | 39 | 27.23% |
| GOOGL210514C02247500 | 2021-05-13 3:54PM EDT | 2,247.50 | 6.20 | 4.20 | 5.60 | +1.20 | +24.00% | 164 | 40 | 27.31% |
| GOOGL210514C02250000 | 2021-05-13 4:00PM EDT | 2,250.00 | 4.20 | 3.90 | 5.00 | +0.05 | +1.20% | 8,104 | 1,093 | 27.48% |
| GOOGL210514C02252500 | 2021-05-13 3:50PM EDT | 2,252.50 | 5.20 | 1.85 | 4.20 | -0.30 | -5.45% | 125 | 35 | 26.94% |
| GOOGL210514C02255000 | 2021-05-13 3:56PM EDT | 2,255.00 | 3.10 | 1.40 | 3.50 | -0.10 | -3.13% | 280 | 55 | 26.45% |
| GOOGL210514C02257500 | 2021-05-13 3:54PM EDT | 2,257.50 | 3.50 | 2.30 | 3.00 | -0.50 | -12.50% | 75 | 29 | 26.36% |
| GOOGL210514C02260000 | 2021-05-13 3:59PM EDT | 2,260.00 | 2.29 | 1.70 | 2.20 | -0.51 | -18.21% | 532 | 123 | 24.98% |
| GOOGL210514C02262500 | 2021-05-13 3:58PM EDT | 2,262.50 | 2.00 | 1.40 | 2.15 | -0.50 | -20.00% | 78 | 32 | 26.12% |
| GOOGL210514C02265000 | 2021-05-13 3:56PM EDT | 2,265.00 | 1.80 | 1.30 | 1.80 | -0.25 | -12.20% | 403 | 66 | 25.99% |
| GOOGL210514C02267500 | 2021-05-13 3:44PM EDT | 2,267.50 | 2.65 | 1.00 | 1.55 | -0.23 | -7.99% | 75 | 27 | 26.11% |
| GOOGL210514C02270000 | 2021-05-13 3:56PM EDT | 2,270.00 | 1.10 | 0.85 | 1.35 | -0.80 | -42.11% | 974 | 664 | 26.33% |
| GOOGL210514C02272500 | 2021-05-13 3:52PM EDT | 2,272.50 | 1.00 | 0.80 | 1.20 | -1.45 | -59.18% | 37 | 35 | 26.70% |
| GOOGL210514C02275000 | 2021-05-13 3:57PM EDT | 2,275.00 | 0.90 | 0.50 | 1.05 | -0.70 | -43.75% | 445 | 187 | 26.95% |
| GOOGL210514C02277500 | 2021-05-13 3:58PM EDT | 2,277.50 | 0.80 | 0.00 | 0.90 | -0.65 | -44.83% | 31 | 67 | 27.09% |
| GOOGL210514C02280000 | 2021-05-13 3:59PM EDT | 2,280.00 | 0.60 | 0.60 | 0.80 | -0.45 | -42.86% | 533 | 581 | 27.44% |
| GOOGL210514C02282500 | 2021-05-13 2:39PM EDT | 2,282.50 | 0.55 | 0.00 | 5.00 | -1.15 | -67.65% | 18 | 43 | 47.16% |
| GOOGL210514C02285000 | 2021-05-13 3:57PM EDT | 2,285.00 | 0.47 | 0.15 | 4.00 | -0.58 | -55.24% | 68 | 86 | 45.00% |
| GOOGL210514C02287500 | 2021-05-13 3:32PM EDT | 2,287.50 | 0.75 | 0.25 | 0.65 | -0.40 | -34.78% | 7 | 21 | 29.29% |
| GOOGL210514C02290000 | 2021-05-13 3:50PM EDT | 2,290.00 | 0.50 | 0.20 | 0.60 | -0.50 | -50.00% | 386 | 181 | 29.81% |
| GOOGL210514C02292500 | 2021-05-13 3:49PM EDT | 2,292.50 | 0.60 | 0.15 | 0.55 | -0.30 | -33.33% | 85 | 109 | 30.27% |
| GOOGL210514C02295000 | 2021-05-13 3:54PM EDT | 2,295.00 | 0.45 | 0.00 | 0.75 | -0.40 | -47.06% | 33 | 81 | 33.13% |
| GOOGL210514C02297500 | 2021-05-13 3:13PM EDT | 2,297.50 | 0.45 | 0.25 | 4.90 | -0.49 | -52.13% | 18 | 30 | 54.92% |
| GOOGL210514C02300000 | 2021-05-13 3:56PM EDT | 2,300.00 | 0.15 | 0.20 | 0.25 | -0.71 | -82.56% | 1,555 | 1,059 | 29.10% |
| GOOGL210514C02302500 | 2021-05-13 3:59PM EDT | 2,302.50 | 0.20 | 0.05 | 0.40 | -0.65 | -76.47% | 4 | 66 | 32.25% |
| GOOGL210514C02305000 | 2021-05-13 3:46PM EDT | 2,305.00 | 0.35 | 0.05 | 0.40 | -0.35 | -50.00% | 100 | 148 | 33.13% |
| GOOGL210514C02307500 | 2021-05-13 12:11PM EDT | 2,307.50 | 0.35 | 0.05 | 0.35 | -0.25 | -41.67% | 2 | 45 | 33.30% |
| GOOGL210514C02310000 | 2021-05-13 3:46PM EDT | 2,310.00 | 0.28 | 0.00 | 0.25 | -0.28 | -50.00% | 266 | 257 | 32.47% |
| GOOGL210514C02312500 | 2021-05-13 12:05PM EDT | 2,312.50 | 0.55 | 0.00 | 1.40 | -0.05 | -8.33% | 73 | 93 | 45.26% |
| GOOGL210514C02315000 | 2021-05-13 3:46PM EDT | 2,315.00 | 0.25 | 0.05 | 0.35 | -0.40 | -61.54% | 20 | 77 | 35.91% |
| GOOGL210514C02317500 | 2021-05-13 9:34AM EDT | 2,317.50 | 0.26 | 0.05 | 3.00 | -0.29 | -52.73% | 50 | 67 | 56.71% |
| GOOGL210514C02320000 | 2021-05-13 3:51PM EDT | 2,320.00 | 0.20 | 0.15 | 0.30 | -0.35 | -63.64% | 96 | 527 | 36.77% |
| GOOGL210514C02322500 | 2021-05-12 12:45PM EDT | 2,322.50 | 0.25 | 0.00 | 0.50 | -0.30 | -54.55% | 1 | 41 | 40.72% |
| GOOGL210514C02325000 | 2021-05-13 3:38PM EDT | 2,325.00 | 0.01 | 0.00 | 0.25 | -0.49 | -98.00% | 39 | 176 | 37.43% |
| GOOGL210514C02327500 | 2021-05-13 3:09PM EDT | 2,327.50 | 0.35 | 0.00 | 5.00 | -0.24 | -40.68% | 13 | 25 | 58.55% |
| GOOGL210514C02330000 | 2021-05-13 3:09PM EDT | 2,330.00 | 0.30 | 0.00 | 0.25 | -0.15 | -33.33% | 80 | 564 | 39.06% |
| GOOGL210514C02332500 | 2021-05-13 1:47PM EDT | 2,332.50 | 0.05 | 0.00 | 5.00 | -0.45 | -90.00% | 36 | 64 | 60.72% |
| GOOGL210514C02335000 | 2021-05-13 12:22PM EDT | 2,335.00 | 0.24 | 0.05 | 0.25 | -0.26 | -52.00% | 97 | 172 | 40.67% |
| GOOGL210514C02337500 | 2021-05-13 10:13AM EDT | 2,337.50 | 0.30 | 0.00 | 0.40 | -0.10 | -25.00% | 12 | 21 | 44.41% |
| GOOGL210514C02340000 | 2021-05-13 1:02PM EDT | 2,340.00 | 0.10 | 0.10 | 0.25 | -0.40 | -80.00% | 47 | 548 | 42.29% |
| GOOGL210514C02342500 | 2021-05-12 2:53PM EDT | 2,342.50 | 0.55 | 0.00 | 0.80 | 0.00 | - | 51 | 53 | 51.61% |
| GOOGL210514C02345000 | 2021-05-13 10:12AM EDT | 2,345.00 | 0.05 | 0.05 | 0.60 | -0.30 | -85.71% | 7 | 382 | 50.00% |
| GOOGL210514C02347500 | 2021-05-12 10:40AM EDT | 2,347.50 | 0.60 | 0.00 | 5.00 | 0.00 | - | 22 | 38 | 67.13% |
| GOOGL210514C02350000 | 2021-05-13 3:11PM EDT | 2,350.00 | 0.05 | 0.05 | 0.20 | -0.30 | -85.71% | 164 | 1,442 | 44.09% |
| GOOGL210514C02355000 | 2021-05-13 11:02AM EDT | 2,355.00 | 0.22 | 0.00 | 0.30 | -0.18 | -45.00% | 3 | 188 | 48.19% |
| GOOGL210514C02360000 | 2021-05-13 1:47PM EDT | 2,360.00 | 0.19 | 0.00 | 0.30 | -0.16 | -45.71% | 6 | 277 | 49.81% |
| GOOGL210514C02362500 | 2021-05-13 12:14PM EDT | 2,362.50 | 0.47 | 0.00 | 0.70 | -0.03 | -6.00% | 26 | 86 | 51.69% |
| GOOGL210514C02365000 | 2021-05-12 10:19AM EDT | 2,365.00 | 0.15 | 0.00 | 0.30 | -0.33 | -68.75% | 10 | 74 | 51.37% |
| GOOGL210514C02367500 | 2021-05-12 2:26PM EDT | 2,367.50 | 0.05 | 0.00 | 0.20 | -0.27 | -84.37% | 4 | 154 | 49.41% |
| GOOGL210514C02370000 | 2021-05-13 3:35PM EDT | 2,370.00 | 0.05 | 0.00 | 0.20 | -0.32 | -86.49% | 18 | 577 | 50.20% |
| GOOGL210514C02372500 | 2021-05-13 1:36PM EDT | 2,372.50 | 0.05 | 0.00 | 5.00 | -0.33 | -86.84% | 1 | 180 | 77.44% |
| GOOGL210514C02375000 | 2021-05-13 3:16PM EDT | 2,375.00 | 0.14 | 0.00 | 0.35 | -0.18 | -56.25% | 27 | 341 | 50.83% |
| GOOGL210514C02377500 | 2021-05-13 12:05PM EDT | 2,377.50 | 0.45 | 0.00 | 0.50 | +0.08 | +21.62% | 10 | 75 | 53.96% |
| GOOGL210514C02380000 | 2021-05-12 3:35PM EDT | 2,380.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 692 | 53.17% |
| GOOGL210514C02382500 | 2021-05-13 3:35PM EDT | 2,382.50 | 0.40 | 0.00 | 5.00 | -0.30 | -42.86% | 1 | 94 | 81.47% |
| GOOGL210514C02385000 | 2021-05-12 2:30PM EDT | 2,385.00 | 0.13 | 0.00 | 0.70 | -0.14 | -51.85% | 10 | 334 | 58.81% |
| GOOGL210514C02387500 | 2021-05-11 12:10PM EDT | 2,387.50 | 0.20 | 0.00 | 5.00 | 0.00 | - | 4 | 23 | 83.46% |
| GOOGL210514C02390000 | 2021-05-13 10:06AM EDT | 2,390.00 | 0.18 | 0.05 | 0.20 | -0.22 | -55.00% | 17 | 397 | 53.13% |
| GOOGL210514C02392500 | 2021-05-12 10:00AM EDT | 2,392.50 | 0.69 | 0.00 | 5.00 | 0.00 | - | 6 | 33 | 85.42% |
| GOOGL210514C02395000 | 2021-05-13 11:23AM EDT | 2,395.00 | 0.06 | 0.05 | 5.00 | -0.24 | -80.00% | 19 | 103 | 86.60% |
| GOOGL210514C02397500 | 2021-05-12 12:13PM EDT | 2,397.50 | 0.53 | 0.00 | 5.00 | 0.00 | - | 3 | 31 | 87.39% |
| GOOGL210514C02400000 | 2021-05-13 3:31PM EDT | 2,400.00 | 0.10 | 0.00 | 0.05 | -0.10 | -50.00% | 157 | 1,069 | 50.78% |
| GOOGL210514C02402500 | 2021-05-13 3:40PM EDT | 2,402.50 | 0.05 | 0.00 | 0.10 | -0.23 | -82.14% | 19 | 80 | 51.37% |
| GOOGL210514C02405000 | 2021-05-13 11:15AM EDT | 2,405.00 | 0.10 | 0.00 | 0.05 | -0.10 | -50.00% | 1 | 128 | 52.15% |
| GOOGL210514C02407500 | 2021-05-10 1:55PM EDT | 2,407.50 | 0.78 | 0.00 | 0.85 | 0.00 | - | 16 | 70 | 67.53% |
| GOOGL210514C02410000 | 2021-05-12 2:30PM EDT | 2,410.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 14 | 182 | 60.94% |
| GOOGL210514C02412500 | 2021-05-11 12:24PM EDT | 2,412.50 | 0.45 | 0.00 | 0.85 | 0.00 | - | 5 | 40 | 69.09% |
| GOOGL210514C02415000 | 2021-05-13 3:06PM EDT | 2,415.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 15 | 260 | 71.48% |
| GOOGL210514C02420000 | 2021-05-13 1:58PM EDT | 2,420.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 110 | 55.86% |
| GOOGL210514C02425000 | 2021-05-13 10:17AM EDT | 2,425.00 | 0.94 | 0.00 | 0.80 | +0.44 | +88.00% | 17 | 340 | 72.31% |
| GOOGL210514C02430000 | 2021-05-13 1:44PM EDT | 2,430.00 | 0.05 | 0.00 | 0.55 | -0.09 | -64.29% | 11 | 154 | 70.31% |
| GOOGL210514C02435000 | 2021-05-12 10:35AM EDT | 2,435.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 26 | 68 | 101.72% |
| GOOGL210514C02440000 | 2021-05-13 9:38AM EDT | 2,440.00 | 0.10 | 0.00 | 0.80 | -0.71 | -87.65% | 5 | 92 | 76.86% |
| GOOGL210514C02445000 | 2021-05-12 1:02PM EDT | 2,445.00 | 0.05 | 0.00 | 0.05 | -0.74 | -93.67% | 2 | 45 | 58.59% |
| GOOGL210514C02450000 | 2021-05-13 1:27PM EDT | 2,450.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 35 | 522 | 59.77% |
| GOOGL210514C02455000 | 2021-05-07 3:57PM EDT | 2,455.00 | 1.10 | 0.00 | 1.85 | 0.00 | - | 6 | 20 | 91.72% |
| GOOGL210514C02460000 | 2021-05-13 1:27PM EDT | 2,460.00 | 0.37 | 0.00 | 1.85 | +0.26 | +236.36% | 26 | 323 | 93.34% |
| GOOGL210514C02465000 | 2021-05-12 2:28PM EDT | 2,465.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 44 | 94.95% |
| GOOGL210514C02470000 | 2021-05-11 12:10PM EDT | 2,470.00 | 0.29 | 0.00 | 0.80 | 0.00 | - | 3 | 84 | 85.74% |
| GOOGL210514C02475000 | 2021-05-13 11:11AM EDT | 2,475.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 8 | 45 | 65.23% |
| GOOGL210514C02480000 | 2021-05-12 1:15PM EDT | 2,480.00 | 0.20 | 0.00 | 0.05 | +0.10 | +100.00% | 3 | 106 | 66.41% |
| GOOGL210514C02485000 | 2021-05-12 1:18PM EDT | 2,485.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 67.58% |
| GOOGL210514C02490000 | 2021-05-10 1:51PM EDT | 2,490.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 52 | 121.70% |
| GOOGL210514C02495000 | 2021-05-07 3:47PM EDT | 2,495.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 2 | 15 | 123.46% |
| GOOGL210514C02500000 | 2021-05-12 3:52PM EDT | 2,500.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 283 | 71.09% |
| GOOGL210514C02510000 | 2021-05-12 3:40PM EDT | 2,510.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 7 | 110 | 128.71% |
| GOOGL210514C02520000 | 2021-05-12 2:49PM EDT | 2,520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 92 | 75.78% |
| GOOGL210514C02530000 | 2021-05-07 3:00PM EDT | 2,530.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 77.73% |
| GOOGL210514C02540000 | 2021-05-04 3:20PM EDT | 2,540.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 15 | 208 | 135.30% |
| GOOGL210514C02550000 | 2021-05-10 9:34AM EDT | 2,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 82.03% |
| GOOGL210514C02560000 | 2021-05-06 11:26AM EDT | 2,560.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | 1 | 200 | 102.54% |
| GOOGL210514C02570000 | 2021-05-06 11:25AM EDT | 2,570.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 358 | 145.12% |
| GOOGL210514C02580000 | 2021-05-06 11:26AM EDT | 2,580.00 | 0.60 | 0.00 | 1.80 | 0.00 | - | 1 | 20 | 129.59% |
| GOOGL210514C02590000 | 2021-05-03 9:48AM EDT | 2,590.00 | 0.65 | 0.00 | 1.80 | 0.00 | - | 3 | 13 | 132.47% |
| GOOGL210514C02600000 | 2021-05-13 10:17AM EDT | 2,600.00 | 0.01 | 0.00 | 0.05 | -0.11 | -91.67% | 39 | 139 | 92.97% |
| GOOGL210514C02610000 | 2021-04-28 3:35PM EDT | 2,610.00 | 1.20 | 0.00 | 1.80 | 0.00 | - | 1 | 7 | 138.23% |
| GOOGL210514C02620000 | 2021-04-30 9:34AM EDT | 2,620.00 | 0.80 | 0.00 | 1.80 | 0.00 | - | 2 | 13 | 141.06% |
| GOOGL210514C02630000 | 2021-04-29 2:44PM EDT | 2,630.00 | 1.17 | 0.00 | 1.80 | 0.00 | - | - | 2 | 143.90% |
| GOOGL210514C02640000 | 2021-04-28 3:53PM EDT | 2,640.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | - | 5 | 146.68% |
| GOOGL210514C02650000 | 2021-04-29 11:38AM EDT | 2,650.00 | 0.86 | 0.00 | 1.80 | 0.00 | - | 14 | 17 | 149.46% |
| GOOGL210514C02660000 | 2021-04-28 10:06AM EDT | 2,660.00 | 1.80 | 0.00 | 1.80 | 0.00 | - | 2 | 4 | 152.25% |
| GOOGL210514C02670000 | 2021-04-29 12:01PM EDT | 2,670.00 | 0.65 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 154.98% |
| GOOGL210514C02680000 | 2021-04-28 10:40AM EDT | 2,680.00 | 1.10 | 0.00 | 1.80 | 0.00 | - | - | 1 | 157.72% |
| GOOGL210514C02700000 | 2021-04-29 12:53PM EDT | 2,700.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 5 | 16 | 163.13% |
| GOOGL210514C02710000 | 2021-04-26 3:57PM EDT | 2,710.00 | 1.13 | 0.00 | 0.75 | 0.00 | - | 44 | 94 | 148.88% |
| GOOGL210514C02720000 | 2021-04-29 10:28AM EDT | 2,720.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 4 | 116 | 151.37% |
| GOOGL210514C02730000 | 2021-04-29 3:49PM EDT | 2,730.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 153.81% |
| GOOGL210514C02740000 | 2021-04-29 9:33AM EDT | 2,740.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 156.15% |
| GOOGL210514C02750000 | 2021-05-07 10:59AM EDT | 2,750.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 158.59% |
| GOOGL210514C02760000 | 2021-04-29 3:31PM EDT | 2,760.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 18 | 54 | 161.04% |
| GOOGL210514C02770000 | 2021-04-27 1:31PM EDT | 2,770.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 10 | 24 | 163.38% |
| GOOGL210514C02780000 | 2021-04-28 12:17PM EDT | 2,780.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 8 | 65 | 165.72% |
| GOOGL210514C02790000 | 2021-04-29 9:37AM EDT | 2,790.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 168.16% |
| GOOGL210514C02800000 | 2021-05-05 1:58PM EDT | 2,800.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 12 | 13 | 170.51% |
| GOOGL210514C02820000 | 2021-04-28 12:17PM EDT | 2,820.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 6 | 19 | 175.10% |
| GOOGL210514C02830000 | 2021-05-04 2:41PM EDT | 2,830.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 177.44% |
| GOOGL210514C02850000 | 2021-05-04 9:34AM EDT | 2,850.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 182.03% |
| GOOGL210514C02910000 | 2021-05-10 9:30AM EDT | 2,910.00 | 0.10 | - | 0.75 | 0.00 | - | - | 1 | 211.57% |
| GOOGL210514C02970000 | 2021-04-30 10:08AM EDT | 2,970.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 208.59% |
| GOOGL210514C02990000 | 2021-05-10 10:50AM EDT | 2,990.00 | 0.05 | - | 0.05 | 0.00 | - | - | 1 | 177.34% |
Ponepor14 de mayo de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210514P01330000 | 2021-05-06 12:59PM EDT | 1,330.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 3 | 64 | 405.76% |
| GOOGL210514P01340000 | 2021-04-19 12:01AM EDT | 1,340.00 | 0.30 | - | 1.80 | 0.00 | - | - | 22 | 437.31% |
| GOOGL210514P01420000 | 2021-04-19 9:30AM EDT | 1,420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6 | 271.09% |
| GOOGL210514P01450000 | 2021-05-04 11:54AM EDT | 1,450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 245.31% |
| GOOGL210514P01500000 | 2021-05-11 12:05PM EDT | 1,500.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 228.13% |
| GOOGL210514P01550000 | 2021-05-04 10:34AM EDT | 1,550.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 8 | 18 | 209.38% |
| GOOGL210514P01560000 | 2021-04-05 10:27AM EDT | 1,560.00 | 2.14 | 0.00 | 0.40 | 0.00 | - | - | 18 | 245.90% |
| GOOGL210514P01570000 | 2021-04-20 2:43PM EDT | 1,570.00 | 0.97 | 0.00 | 0.05 | 0.00 | - | 2 | 106 | 203.13% |
| GOOGL210514P01580000 | 2021-04-14 12:13PM EDT | 1,580.00 | 1.05 | 0.00 | 1.80 | 0.00 | - | 2 | 4 | 281.15% |
| GOOGL210514P01590000 | 2021-04-05 10:28AM EDT | 1,590.00 | 2.47 | 0.00 | 0.40 | 0.00 | - | - | 3 | 233.79% |
| GOOGL210514P01600000 | 2021-04-14 3:02PM EDT | 1,600.00 | 1.00 | 0.00 | 1.80 | 0.00 | - | 1 | 0 | 271.88% |
| GOOGL210514P01630000 | 2021-04-13 9:36AM EDT | 1,630.00 | 1.00 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 258.25% |
| GOOGL210514P01650000 | 2021-05-04 10:30AM EDT | 1,650.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 175.78% |
| GOOGL210514P01670000 | 2021-04-27 3:31PM EDT | 1,670.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 1 | 11 | 240.33% |
| GOOGL210514P01680000 | 2021-04-27 3:31PM EDT | 1,680.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 235.94% |
| GOOGL210514P01690000 | 2021-05-03 3:55PM EDT | 1,690.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 162.50% |
| GOOGL210514P01700000 | 2021-05-10 2:05PM EDT | 1,700.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 159.38% |
| GOOGL210514P01710000 | 2021-05-04 10:34AM EDT | 1,710.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | - | 7 | 222.75% |
| GOOGL210514P01740000 | 2021-04-26 9:56AM EDT | 1,740.00 | 1.15 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 209.77% |
| GOOGL210514P01750000 | 2021-05-11 12:07PM EDT | 1,750.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 143.75% |
| GOOGL210514P01770000 | 2021-04-26 10:16AM EDT | 1,770.00 | 0.98 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 196.97% |
| GOOGL210514P01780000 | 2021-04-05 1:02PM EDT | 1,780.00 | 5.57 | 0.00 | 9.90 | 0.00 | - | - | 0 | 254.20% |
| GOOGL210514P01790000 | 2021-04-26 9:35AM EDT | 1,790.00 | 1.41 | 0.00 | 1.80 | 0.00 | - | 1 | 6 | 188.48% |
| GOOGL210514P01800000 | 2021-05-07 11:00AM EDT | 1,800.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 13 | 184.28% |
| GOOGL210514P01810000 | 2021-04-06 11:09AM EDT | 1,810.00 | 2.80 | 0.00 | 0.55 | 0.00 | - | 1 | 26 | 155.66% |
| GOOGL210514P01820000 | 2021-05-04 12:51PM EDT | 1,820.00 | 0.65 | 0.00 | 1.80 | 0.00 | - | 1 | 32 | 175.88% |
| GOOGL210514P01850000 | 2021-05-04 10:49AM EDT | 1,850.00 | 0.75 | 0.00 | 1.80 | 0.00 | - | 1 | 12 | 163.43% |
| GOOGL210514P01870000 | 2021-04-19 12:01AM EDT | 1,870.00 | 4.90 | 0.00 | 1.80 | 0.00 | - | - | 1 | 155.18% |
| GOOGL210514P01880000 | 2021-04-26 3:47PM EDT | 1,880.00 | 1.30 | 0.00 | 1.80 | 0.00 | - | 5 | 5 | 151.03% |
| GOOGL210514P01890000 | 2021-05-11 12:42PM EDT | 1,890.00 | 0.15 | 0.00 | 1.80 | 0.00 | - | 5 | 16 | 146.92% |
| GOOGL210514P01900000 | 2021-05-12 1:11PM EDT | 1,900.00 | 0.18 | 0.00 | 1.80 | 0.00 | - | 6 | 45 | 142.87% |
| GOOGL210514P01910000 | 2021-04-27 3:10PM EDT | 1,910.00 | 1.45 | 0.00 | 1.80 | 0.00 | - | 4 | 44 | 138.77% |
| GOOGL210514P01920000 | 2021-05-12 10:55AM EDT | 1,920.00 | 0.22 | 0.00 | 1.80 | 0.00 | - | 30 | 32 | 134.72% |
| GOOGL210514P01930000 | 2021-04-28 10:08AM EDT | 1,930.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 2 | 27 | 150.27% |
| GOOGL210514P01940000 | 2021-04-28 9:30AM EDT | 1,940.00 | 0.63 | 0.00 | 4.30 | 0.00 | - | 5 | 28 | 145.75% |
| GOOGL210514P01950000 | 2021-04-28 9:30AM EDT | 1,950.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 5 | 14 | 141.24% |
| GOOGL210514P01960000 | 2021-05-12 2:25PM EDT | 1,960.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 24 | 136.74% |
| GOOGL210514P01970000 | 2021-05-07 10:04AM EDT | 1,970.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 18 | 132.23% |
| GOOGL210514P01980000 | 2021-05-13 10:16AM EDT | 1,980.00 | 0.05 | 0.00 | 4.30 | -0.29 | -85.29% | 6 | 80 | 127.73% |
| GOOGL210514P01990000 | 2021-05-04 12:52PM EDT | 1,990.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 1 | 17 | 106.84% |
| GOOGL210514P02000000 | 2021-05-13 11:36AM EDT | 2,000.00 | 0.05 | 0.00 | 0.40 | -0.50 | -90.91% | 1 | 242 | 83.69% |
| GOOGL210514P02005000 | 2021-05-12 2:19PM EDT | 2,005.00 | 0.60 | 0.00 | 1.85 | 0.00 | - | 25 | 69 | 100.76% |
| GOOGL210514P02010000 | 2021-05-12 1:20PM EDT | 2,010.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 25 | 29 | 98.73% |
| GOOGL210514P02015000 | 2021-04-20 9:46AM EDT | 2,015.00 | 9.00 | 0.00 | 1.85 | 0.00 | - | - | 4 | 96.73% |
| GOOGL210514P02020000 | 2021-05-13 10:44AM EDT | 2,020.00 | 0.15 | 0.05 | 1.85 | -0.80 | -84.21% | 10 | 15 | 95.09% |
| GOOGL210514P02025000 | 2021-05-12 3:55PM EDT | 2,025.00 | 1.05 | 0.05 | 1.85 | 0.00 | - | 3 | 45 | 93.07% |
| GOOGL210514P02030000 | 2021-04-23 3:32PM EDT | 2,030.00 | 1.10 | 0.00 | 1.10 | 0.00 | - | 10 | 18 | 83.79% |
| GOOGL210514P02035000 | 2021-05-12 2:08PM EDT | 2,035.00 | 0.90 | 0.00 | 1.85 | 0.00 | - | 3 | 8 | 88.62% |
| GOOGL210514P02040000 | 2021-05-12 10:41AM EDT | 2,040.00 | 0.95 | 0.00 | 1.90 | 0.00 | - | 10 | 41 | 86.99% |
| GOOGL210514P02045000 | 2021-05-13 9:50AM EDT | 2,045.00 | 0.35 | 0.00 | 1.90 | -0.90 | -72.00% | 10 | 8 | 84.96% |
| GOOGL210514P02047500 | 2021-05-13 11:46AM EDT | 2,047.50 | 0.09 | 0.00 | 1.90 | -0.96 | -91.43% | 1 | 15 | 83.94% |
| GOOGL210514P02050000 | 2021-05-13 3:20PM EDT | 2,050.00 | 0.10 | 0.05 | 1.90 | -1.40 | -93.33% | 5 | 74 | 83.28% |
| GOOGL210514P02052500 | 2021-05-04 3:00PM EDT | 2,052.50 | 2.15 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 81.91% |
| GOOGL210514P02055000 | 2021-04-29 1:13PM EDT | 2,055.00 | 1.02 | 0.00 | 1.90 | 0.00 | - | 1 | 16 | 80.88% |
| GOOGL210514P02057500 | 2021-05-06 10:18AM EDT | 2,057.50 | 1.42 | 0.00 | 1.90 | 0.00 | - | 1 | 4 | 79.86% |
| GOOGL210514P02060000 | 2021-05-12 3:49PM EDT | 2,060.00 | 2.25 | 0.00 | 1.95 | 0.00 | - | 12 | 17 | 79.20% |
| GOOGL210514P02062500 | 2021-05-13 1:10PM EDT | 2,062.50 | 0.20 | 0.00 | 1.95 | -1.30 | -86.67% | 2 | 9 | 78.17% |
| GOOGL210514P02065000 | 2021-05-12 2:42PM EDT | 2,065.00 | 1.65 | 0.00 | 1.95 | 0.00 | - | 12 | 13 | 77.15% |
| GOOGL210514P02067500 | 2021-05-13 10:20AM EDT | 2,067.50 | 0.25 | 0.00 | 1.95 | -0.15 | -37.50% | 1 | 56 | 76.12% |
| GOOGL210514P02070000 | 2021-05-12 2:50PM EDT | 2,070.00 | 0.65 | 0.00 | 1.95 | -0.89 | -57.79% | 1 | 65 | 75.10% |
| GOOGL210514P02072500 | 2021-05-04 9:31AM EDT | 2,072.50 | 1.80 | 0.00 | 1.95 | 0.00 | - | 1 | 4 | 74.07% |
| GOOGL210514P02075000 | 2021-05-12 11:32AM EDT | 2,075.00 | 0.25 | 0.00 | 2.00 | -1.75 | -87.50% | 2 | 23 | 73.36% |
| GOOGL210514P02077500 | 2021-04-26 1:56PM EDT | 2,077.50 | 0.70 | 0.00 | 2.00 | -5.60 | -88.89% | 4 | 31 | 72.34% |
| GOOGL210514P02080000 | 2021-05-13 10:21AM EDT | 2,080.00 | 0.30 | 0.00 | 2.00 | -2.05 | -87.23% | 3 | 102 | 71.31% |
| GOOGL210514P02082500 | 2021-05-12 1:04PM EDT | 2,082.50 | 2.30 | 0.00 | 2.00 | 0.00 | - | 3 | 35 | 70.29% |
| GOOGL210514P02085000 | 2021-05-12 12:50PM EDT | 2,085.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | 10 | 42 | 69.24% |
| GOOGL210514P02087500 | 2021-04-07 3:40PM EDT | 2,087.50 | 30.40 | 0.15 | 4.70 | 0.00 | - | - | 0 | 81.15% |
| GOOGL210514P02090000 | 2021-05-13 3:38PM EDT | 2,090.00 | 0.25 | 0.15 | 2.05 | -2.55 | -91.07% | 21 | 95 | 68.34% |
| GOOGL210514P02092500 | 2021-05-12 1:28PM EDT | 2,092.50 | 3.08 | 0.00 | 2.05 | 0.00 | - | 2 | 20 | 66.43% |
| GOOGL210514P02095000 | 2021-05-13 11:53AM EDT | 2,095.00 | 0.40 | 0.00 | 0.45 | -2.90 | -87.88% | 9 | 46 | 51.86% |
| GOOGL210514P02100000 | 2021-05-13 3:12PM EDT | 2,100.00 | 0.30 | 0.15 | 0.40 | -3.30 | -91.67% | 111 | 589 | 51.51% |
| GOOGL210514P02105000 | 2021-05-13 10:04AM EDT | 2,105.00 | 0.70 | 0.00 | 2.15 | -3.10 | -81.58% | 1 | 41 | 61.77% |
| GOOGL210514P02110000 | 2021-05-12 3:15PM EDT | 2,110.00 | 0.60 | 0.15 | 2.20 | -3.00 | -83.33% | 2 | 73 | 60.67% |
| GOOGL210514P02115000 | 2021-05-13 2:31PM EDT | 2,115.00 | 0.40 | 0.00 | 0.50 | -5.13 | -92.77% | 18 | 71 | 50.42% |
| GOOGL210514P02120000 | 2021-05-13 3:30PM EDT | 2,120.00 | 0.36 | 0.15 | 0.55 | -5.67 | -94.03% | 112 | 113 | 49.27% |
| GOOGL210514P02125000 | 2021-05-13 3:32PM EDT | 2,125.00 | 0.40 | 0.15 | 0.55 | -4.70 | -92.16% | 32 | 127 | 47.31% |
| GOOGL210514P02130000 | 2021-05-13 3:04PM EDT | 2,130.00 | 0.45 | 0.20 | 0.60 | -5.15 | -91.96% | 32 | 138 | 46.02% |
| GOOGL210514P02135000 | 2021-05-13 12:50PM EDT | 2,135.00 | 0.75 | 0.25 | 0.65 | -5.04 | -87.05% | 10 | 105 | 44.65% |
| GOOGL210514P02140000 | 2021-05-13 1:01PM EDT | 2,140.00 | 0.88 | 0.30 | 0.70 | -6.02 | -87.25% | 53 | 162 | 43.19% |
| GOOGL210514P02145000 | 2021-05-13 3:50PM EDT | 2,145.00 | 0.60 | 0.40 | 0.80 | -8.60 | -93.48% | 30 | 142 | 42.19% |
| GOOGL210514P02150000 | 2021-05-13 3:55PM EDT | 2,150.00 | 0.83 | 0.50 | 0.95 | -8.07 | -90.67% | 411 | 318 | 41.47% |
| GOOGL210514P02155000 | 2021-05-13 3:26PM EDT | 2,155.00 | 0.98 | 0.60 | 1.10 | -10.42 | -91.40% | 32 | 101 | 40.53% |
| GOOGL210514P02160000 | 2021-05-13 2:44PM EDT | 2,160.00 | 1.13 | 0.70 | 1.20 | -11.12 | -90.78% | 110 | 195 | 39.04% |
| GOOGL210514P02165000 | 2021-05-13 3:52PM EDT | 2,165.00 | 1.20 | 0.90 | 1.35 | -11.30 | -90.40% | 112 | 86 | 37.78% |
| GOOGL210514P02170000 | 2021-05-13 3:59PM EDT | 2,170.00 | 1.35 | 0.55 | 1.60 | -12.43 | -90.20% | 404 | 117 | 36.94% |
| GOOGL210514P02175000 | 2021-05-13 3:45PM EDT | 2,175.00 | 1.71 | 0.55 | 1.90 | -14.69 | -89.57% | 141 | 128 | 36.11% |
| GOOGL210514P02180000 | 2021-05-13 3:57PM EDT | 2,180.00 | 2.45 | 1.80 | 2.35 | -13.55 | -84.69% | 249 | 120 | 35.67% |
| GOOGL210514P02185000 | 2021-05-13 3:52PM EDT | 2,185.00 | 2.90 | 2.25 | 3.00 | -14.70 | -83.52% | 259 | 338 | 35.65% |
| GOOGL210514P02190000 | 2021-05-13 3:57PM EDT | 2,190.00 | 3.50 | 1.95 | 3.60 | -16.77 | -82.73% | 435 | 290 | 34.98% |
| GOOGL210514P02195000 | 2021-05-13 3:58PM EDT | 2,195.00 | 4.47 | 3.50 | 4.30 | -18.38 | -80.44% | 189 | 414 | 34.27% |
| GOOGL210514P02200000 | 2021-05-13 3:58PM EDT | 2,200.00 | 5.00 | 4.40 | 5.40 | -19.00 | -79.17% | 756 | 611 | 34.32% |
| GOOGL210514P02205000 | 2021-05-13 3:50PM EDT | 2,205.00 | 6.50 | 5.20 | 6.40 | -18.70 | -74.21% | 75 | 70 | 33.60% |
| GOOGL210514P02210000 | 2021-05-13 3:46PM EDT | 2,210.00 | 7.50 | 6.50 | 7.70 | -23.08 | -75.47% | 352 | 158 | 33.19% |
| GOOGL210514P02212500 | 2021-05-13 3:52PM EDT | 2,212.50 | 7.90 | 5.50 | 9.20 | -19.10 | -70.74% | 153 | 100 | 34.80% |
| GOOGL210514P02215000 | 2021-05-13 3:52PM EDT | 2,215.00 | 9.00 | 7.80 | 9.30 | -18.20 | -66.91% | 205 | 102 | 32.99% |
| GOOGL210514P02217500 | 2021-05-13 3:46PM EDT | 2,217.50 | 10.50 | 8.60 | 10.10 | -19.95 | -65.52% | 97 | 170 | 32.69% |
| GOOGL210514P02220000 | 2021-05-13 3:59PM EDT | 2,220.00 | 10.00 | 7.60 | 11.30 | -26.10 | -72.30% | 543 | 1,068 | 33.15% |
| GOOGL210514P02222500 | 2021-05-13 3:51PM EDT | 2,222.50 | 10.50 | 7.80 | 12.30 | -23.00 | -68.66% | 101 | 86 | 33.03% |
| GOOGL210514P02225000 | 2021-05-13 3:39PM EDT | 2,225.00 | 12.30 | 10.00 | 14.40 | -26.00 | -67.89% | 206 | 145 | 35.14% |
| GOOGL210514P02227500 | 2021-05-13 3:58PM EDT | 2,227.50 | 14.00 | 10.30 | 14.30 | -16.30 | -53.80% | 58 | 50 | 32.36% |
| GOOGL210514P02230000 | 2021-05-13 4:00PM EDT | 2,230.00 | 14.00 | 10.40 | 16.70 | -28.65 | -67.17% | 253 | 470 | 34.83% |
| GOOGL210514P02232500 | 2021-05-13 3:46PM EDT | 2,232.50 | 10.92 | 11.40 | 18.00 | -26.15 | -70.54% | 105 | 42 | 34.80% |
| GOOGL210514P02235000 | 2021-05-13 3:53PM EDT | 2,235.00 | 17.00 | 12.10 | 17.00 | -20.30 | -54.42% | 106 | 198 | 29.65% |
| GOOGL210514P02237500 | 2021-05-13 3:36PM EDT | 2,237.50 | 18.60 | 13.80 | 18.90 | -21.60 | -53.73% | 17 | 65 | 30.61% |
| GOOGL210514P02240000 | 2021-05-13 3:39PM EDT | 2,240.00 | 15.50 | 15.00 | 22.50 | -26.79 | -63.35% | 70 | 209 | 35.24% |
| GOOGL210514P02242500 | 2021-05-13 3:28PM EDT | 2,242.50 | 16.20 | 17.20 | 23.90 | -22.40 | -58.03% | 8 | 126 | 34.90% |
| GOOGL210514P02245000 | 2021-05-13 3:50PM EDT | 2,245.00 | 22.00 | 19.20 | 25.20 | -31.00 | -58.49% | 597 | 382 | 34.18% |
| GOOGL210514P02247500 | 2021-05-13 3:17PM EDT | 2,247.50 | 23.73 | 20.40 | 27.40 | -20.77 | -46.67% | 16 | 190 | 35.43% |
| GOOGL210514P02250000 | 2021-05-13 3:57PM EDT | 2,250.00 | 27.00 | 21.80 | 28.50 | -30.00 | -52.63% | 187 | 633 | 33.93% |
| GOOGL210514P02252500 | 2021-05-12 3:11PM EDT | 2,252.50 | 32.80 | 23.30 | 32.30 | -19.90 | -37.76% | 4 | 40 | 38.93% |
| GOOGL210514P02255000 | 2021-05-13 2:04PM EDT | 2,255.00 | 29.90 | 25.60 | 35.00 | -25.80 | -46.32% | 29 | 80 | 41.24% |
| GOOGL210514P02257500 | 2021-05-13 3:54PM EDT | 2,257.50 | 31.00 | 30.00 | 37.10 | -23.35 | -42.96% | 5 | 64 | 42.02% |
| GOOGL210514P02260000 | 2021-05-13 3:30PM EDT | 2,260.00 | 34.00 | 30.10 | 38.20 | -22.81 | -40.15% | 315 | 365 | 40.12% |
| GOOGL210514P02262500 | 2021-05-13 9:44AM EDT | 2,262.50 | 48.51 | 32.00 | 39.90 | -14.29 | -22.75% | 6 | 32 | 39.60% |
| GOOGL210514P02265000 | 2021-05-13 11:48AM EDT | 2,265.00 | 51.60 | 34.10 | 42.20 | -5.60 | -9.79% | 53 | 142 | 40.63% |
| GOOGL210514P02267500 | 2021-05-12 10:32AM EDT | 2,267.50 | 43.00 | 36.40 | 45.30 | -24.45 | -36.25% | 10 | 86 | 43.90% |
| GOOGL210514P02270000 | 2021-05-13 3:30PM EDT | 2,270.00 | 37.83 | 38.20 | 47.50 | -28.74 | -43.17% | 323 | 480 | 44.61% |
| GOOGL210514P02272500 | 2021-05-13 11:14AM EDT | 2,272.50 | 49.00 | 40.70 | 50.10 | -8.30 | -14.49% | 4 | 44 | 46.44% |
| GOOGL210514P02275000 | 2021-05-13 3:47PM EDT | 2,275.00 | 39.40 | 43.10 | 52.30 | -22.35 | -36.19% | 57 | 131 | 47.06% |
| GOOGL210514P02277500 | 2021-05-12 2:07PM EDT | 2,277.50 | 51.65 | 45.30 | 54.50 | -24.23 | -31.93% | 2 | 186 | 47.64% |
| GOOGL210514P02280000 | 2021-05-13 3:24PM EDT | 2,280.00 | 45.00 | 47.60 | 56.70 | -35.02 | -43.76% | 127 | 522 | 48.16% |
| GOOGL210514P02282500 | 2021-05-13 2:17PM EDT | 2,282.50 | 54.37 | 50.00 | 59.10 | -16.38 | -23.15% | 11 | 38 | 49.27% |
| GOOGL210514P02285000 | 2021-05-13 2:11PM EDT | 2,285.00 | 58.45 | 52.50 | 61.50 | -22.85 | -28.11% | 7 | 125 | 50.35% |
| GOOGL210514P02287500 | 2021-05-12 1:50PM EDT | 2,287.50 | 86.15 | 55.00 | 64.00 | 0.00 | - | 91 | 136 | 51.75% |
| GOOGL210514P02290000 | 2021-05-13 3:37PM EDT | 2,290.00 | 56.58 | 57.00 | 66.40 | -30.19 | -34.79% | 56 | 437 | 52.80% |
| GOOGL210514P02292500 | 2021-05-12 10:42AM EDT | 2,292.50 | 74.28 | 59.70 | 68.90 | 0.00 | - | 85 | 317 | 54.16% |
| GOOGL210514P02295000 | 2021-05-13 2:43PM EDT | 2,295.00 | 61.35 | 63.00 | 71.30 | -27.95 | -31.30% | 34 | 86 | 55.17% |
| GOOGL210514P02297500 | 2021-05-13 10:59AM EDT | 2,297.50 | 63.69 | 64.80 | 74.20 | -26.38 | -29.29% | 1 | 55 | 57.92% |
| GOOGL210514P02300000 | 2021-05-13 3:55PM EDT | 2,300.00 | 72.20 | 69.30 | 76.50 | -27.17 | -27.34% | 109 | 701 | 58.56% |
| GOOGL210514P02302500 | 2021-05-12 3:37PM EDT | 2,302.50 | 108.50 | 69.60 | 78.80 | 0.00 | - | 2 | 23 | 59.17% |
| GOOGL210514P02305000 | 2021-05-13 10:35AM EDT | 2,305.00 | 75.52 | 72.80 | 81.00 | -26.51 | -25.98% | 17 | 88 | 59.36% |
| GOOGL210514P02307500 | 2021-05-12 2:02PM EDT | 2,307.50 | 103.99 | 74.70 | 83.80 | 0.00 | - | 6 | 30 | 61.78% |
| GOOGL210514P02310000 | 2021-05-12 3:46PM EDT | 2,310.00 | 74.17 | 77.80 | 86.20 | -28.59 | -27.82% | 33 | 317 | 62.70% |
| GOOGL210514P02312500 | 2021-05-13 3:38PM EDT | 2,312.50 | 76.00 | 79.50 | 88.70 | -31.70 | -29.43% | 2 | 19 | 63.98% |
| GOOGL210514P02315000 | 2021-05-13 11:53AM EDT | 2,315.00 | 90.47 | 82.00 | 90.70 | -20.43 | -18.42% | 21 | 44 | 63.26% |
| GOOGL210514P02317500 | 2021-05-10 2:18PM EDT | 2,317.50 | 114.10 | 84.40 | 93.90 | 0.00 | - | 3 | 17 | 67.30% |
| GOOGL210514P02320000 | 2021-05-12 2:22PM EDT | 2,320.00 | 89.66 | 87.00 | 95.90 | -29.46 | -24.73% | 11 | 893 | 66.57% |
| GOOGL210514P02322500 | 2021-05-12 12:21PM EDT | 2,322.50 | 115.69 | 90.30 | 99.60 | 0.00 | - | 2 | 13 | 50.02% |
| GOOGL210514P02325000 | 2021-05-13 12:41PM EDT | 2,325.00 | 88.67 | 92.00 | 101.10 | -31.06 | -25.94% | 3 | 219 | 69.86% |
| GOOGL210514P02327500 | 2021-05-10 10:38AM EDT | 2,327.50 | 120.40 | 95.30 | 104.10 | 0.00 | - | 4 | 10 | 50.12% |
| GOOGL210514P02330000 | 2021-05-13 11:11AM EDT | 2,330.00 | 115.59 | 97.00 | 106.10 | -15.96 | -12.13% | 4 | 279 | 72.31% |
| GOOGL210514P02332500 | 2021-05-10 1:02PM EDT | 2,332.50 | 33.50 | 100.30 | 108.60 | 0.00 | - | 9 | 9 | 73.53% |
| GOOGL210514P02335000 | 2021-05-12 2:11PM EDT | 2,335.00 | 136.80 | 102.80 | 112.80 | 0.00 | - | 10 | 40 | 57.62% |
| GOOGL210514P02337500 | 2021-05-13 11:40AM EDT | 2,337.50 | 117.64 | 103.20 | 115.00 | +77.64 | +194.10% | 3 | 7 | 81.65% |
| GOOGL210514P02340000 | 2021-05-13 3:52PM EDT | 2,340.00 | 110.35 | 103.90 | 117.20 | -20.66 | -15.77% | 20 | 138 | 81.71% |
| GOOGL210514P02342500 | 2021-05-10 2:33PM EDT | 2,342.50 | 54.44 | 108.30 | 121.50 | 0.00 | - | 3 | 16 | 57.67% |
| GOOGL210514P02345000 | 2021-05-12 3:11PM EDT | 2,345.00 | 123.07 | 109.00 | 123.10 | -17.93 | -12.72% | 2 | 55 | 87.73% |
| GOOGL210514P02347500 | 2021-05-13 9:38AM EDT | 2,347.50 | 123.50 | 110.10 | 124.40 | -33.50 | -21.34% | 4 | 26 | 84.15% |
| GOOGL210514P02350000 | 2021-05-13 3:52PM EDT | 2,350.00 | 120.45 | 112.80 | 126.90 | -26.85 | -18.23% | 4 | 1,646 | 85.35% |
| GOOGL210514P02355000 | 2021-05-13 10:07AM EDT | 2,355.00 | 129.90 | 118.80 | 132.10 | -19.68 | -13.16% | 6 | 64 | 88.60% |
| GOOGL210514P02360000 | 2021-05-13 1:50PM EDT | 2,360.00 | 148.52 | 123.00 | 137.10 | -6.48 | -4.18% | 2 | 755 | 90.98% |
| GOOGL210514P02362500 | 2021-05-10 11:35AM EDT | 2,362.50 | 71.30 | 126.00 | 139.60 | 0.00 | - | 2 | 63 | 92.16% |
| GOOGL210514P02365000 | 2021-05-13 2:00PM EDT | 2,365.00 | 147.80 | 128.10 | 142.10 | -11.32 | -7.11% | 2 | 26 | 93.34% |
| GOOGL210514P02367500 | 2021-05-12 3:26PM EDT | 2,367.50 | 162.00 | 130.60 | 144.60 | 0.00 | - | 4 | 9 | 94.51% |
| GOOGL210514P02370000 | 2021-05-13 1:51PM EDT | 2,370.00 | 157.05 | 133.00 | 147.10 | -9.16 | -5.51% | 7 | 16 | 95.68% |
| GOOGL210514P02372500 | 2021-05-07 1:27PM EDT | 2,372.50 | 35.90 | 135.50 | 149.60 | 0.00 | - | 8 | 6 | 96.84% |
| GOOGL210514P02375000 | 2021-05-11 12:46PM EDT | 2,375.00 | 111.49 | 140.10 | 152.10 | 0.00 | - | 3 | 28 | 98.00% |
| GOOGL210514P02377500 | 2021-05-12 2:45PM EDT | 2,377.50 | 172.23 | 141.60 | 154.60 | 0.00 | - | 4 | 9 | 99.16% |
| GOOGL210514P02380000 | 2021-05-11 1:09PM EDT | 2,380.00 | 144.20 | 143.00 | 157.40 | +29.70 | +25.94% | 2 | 55 | 101.65% |
| GOOGL210514P02382500 | 2021-05-07 12:39PM EDT | 2,382.50 | 37.80 | 145.50 | 159.90 | 0.00 | - | 1 | 8 | 102.81% |
| GOOGL210514P02385000 | 2021-05-11 12:46PM EDT | 2,385.00 | 121.39 | 149.40 | 162.40 | 0.00 | - | 3 | 14 | 103.96% |
| GOOGL210514P02387500 | 2021-05-12 2:45PM EDT | 2,387.50 | 182.23 | 150.50 | 164.50 | 0.00 | - | 5 | 3 | 103.27% |
| GOOGL210514P02390000 | 2021-05-10 2:15PM EDT | 2,390.00 | 168.75 | 153.00 | 167.00 | +45.07 | +36.44% | 1 | 11 | 104.40% |
| GOOGL210514P02392500 | 2021-05-04 10:18AM EDT | 2,392.50 | 109.93 | 155.50 | 169.50 | 0.00 | - | 3 | 5 | 105.52% |
| GOOGL210514P02395000 | 2021-05-07 12:40PM EDT | 2,395.00 | 128.65 | 158.50 | 172.00 | 0.00 | - | 1 | 9 | 106.64% |
| GOOGL210514P02397500 | 2021-05-10 3:02PM EDT | 2,397.50 | 133.50 | 161.60 | 174.50 | 0.00 | - | 1 | 8 | 107.76% |
| GOOGL210514P02400000 | 2021-05-13 1:32PM EDT | 2,400.00 | 165.80 | 163.00 | 177.40 | -27.40 | -14.18% | 8 | 21 | 110.77% |
| GOOGL210514P02402500 | 2021-05-13 1:17PM EDT | 2,402.50 | 172.19 | 167.00 | 179.90 | +57.23 | +49.78% | 3 | 7 | 111.89% |
| GOOGL210514P02405000 | 2021-05-10 10:50AM EDT | 2,405.00 | 117.26 | 168.00 | 182.40 | 0.00 | - | 2 | 5 | 113.00% |
| GOOGL210514P02410000 | 2021-05-07 10:42AM EDT | 2,410.00 | 185.34 | 174.10 | 187.30 | +128.24 | +224.59% | 1 | 3 | 114.75% |
| GOOGL210514P02412500 | 2021-04-30 9:36AM EDT | 2,412.50 | 66.20 | 176.60 | 189.80 | 0.00 | - | 1 | 1 | 115.85% |
| GOOGL210514P02415000 | 2021-05-04 3:55PM EDT | 2,415.00 | 116.64 | 178.00 | 192.30 | 0.00 | - | 1 | 1 | 116.94% |
| GOOGL210514P02420000 | 2021-05-10 11:52AM EDT | 2,420.00 | 119.20 | 183.60 | 197.30 | 0.00 | - | 7 | 5 | 119.13% |
| GOOGL210514P02425000 | 2021-05-03 1:17PM EDT | 2,425.00 | 86.90 | 188.50 | 202.30 | 0.00 | - | 1 | 1 | 121.30% |
| GOOGL210514P02430000 | 2021-05-03 10:34AM EDT | 2,430.00 | 179.35 | 194.30 | 207.30 | 0.00 | - | 1 | 1 | 123.46% |
| GOOGL210514P02435000 | 2021-04-29 10:00AM EDT | 2,435.00 | 67.26 | 199.30 | 212.30 | 0.00 | - | - | 2 | 125.61% |
| GOOGL210514P02440000 | 2021-05-12 12:08PM EDT | 2,440.00 | 233.60 | 203.90 | 217.30 | 0.00 | - | 1 | 2 | 127.73% |
| GOOGL210514P02450000 | 2021-04-30 2:29PM EDT | 2,450.00 | 99.01 | 215.40 | 227.30 | 0.00 | - | 2 | 0 | 79.59% |
| GOOGL210514P02455000 | 2021-05-04 1:46PM EDT | 2,455.00 | 175.20 | 217.70 | 232.30 | 0.00 | - | - | 0 | 134.06% |
| GOOGL210514P02465000 | 2021-05-03 10:10AM EDT | 2,465.00 | 98.60 | 227.70 | 242.30 | 0.00 | - | - | 0 | 138.21% |
| GOOGL210514P02470000 | 2021-05-12 11:03AM EDT | 2,470.00 | 262.30 | 233.10 | 246.70 | 0.00 | - | 1 | 0 | 136.94% |
| GOOGL210514P02480000 | 2021-04-29 10:19AM EDT | 2,480.00 | 260.32 | 245.30 | 257.00 | +155.22 | +147.69% | 1 | 1 | 81.05% |
| GOOGL210514P02500000 | 2021-05-10 12:34PM EDT | 2,500.00 | 280.30 | 265.30 | 277.00 | +91.25 | +48.27% | 1 | 1 | 86.43% |
| GOOGL210514P02520000 | 2021-04-19 12:01AM EDT | 2,520.00 | 266.20 | 285.40 | 297.00 | 0.00 | - | - | 0 | 94.14% |
| GOOGL210514P02550000 | 2021-05-12 1:12PM EDT | 2,550.00 | 341.70 | 313.80 | 327.00 | 0.00 | - | 1 | 0 | 169.96% |
| GOOGL210514P02600000 | 2021-04-28 9:49AM EDT | 2,600.00 | 191.67 | 362.70 | 377.00 | 0.00 | - | - | 0 | 188.40% |
| GOOGL210514P02760000 | 2021-05-04 10:33AM EDT | 2,760.00 | 477.50 | 525.80 | 537.00 | 0.00 | - | - | 0 | 163.97% |
© 2021 Verizon Media. Todos los derechos reservados.
