Mercados españoles abiertos en 7 hrs 9 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
100,00-8,04 (-7,44%)
Al cierre: 04:00PM EST
100,11 +0,11 (+0,11%)
Después del cierre: 07:51PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230317C000450002023-01-30 9:45AM EST45.0054.3053.0557.200.00-1164114.84%
GOOG230317C000500002023-02-08 12:13PM EST50.0049.9448.1052.45-7.51-13.07%198114.06%
GOOG230317C000520002023-01-13 2:52PM EST52.0040.5546.1050.500.00-11109.96%
GOOG230317C000540002023-02-01 1:13PM EST54.0045.3544.1048.200.00-14093.16%
GOOG230317C000550002023-02-07 3:04PM EST55.0052.4043.1547.200.00-110192.97%
GOOG230317C000570002022-11-03 1:19PM EST57.0029.1042.5046.350.00--2134.86%
GOOG230317C000590002022-11-03 11:54AM EST59.0028.2540.5044.400.00--1128.71%
GOOG230317C000600002023-02-08 11:39AM EST60.0039.4038.1542.20-4.70-10.66%1480.76%
GOOG230317C000620002022-11-14 10:26AM EST62.0035.2535.6536.100.00-2920.00%
GOOG230317C000630002022-11-03 12:11PM EST63.0024.5536.9040.550.00-420121.58%
GOOG230317C000640002022-11-04 10:50AM EST64.0023.0535.5039.600.00-15940114.70%
GOOG230317C000650002023-02-02 2:08PM EST65.0043.6333.2037.550.00-213279.69%
GOOG230317C000660002023-01-10 11:05AM EST66.0024.0232.2036.300.00-41,12371.68%
GOOG230317C000670002023-02-01 1:49PM EST67.0032.4531.2535.550.00-122275.88%
GOOG230317C000680002023-02-08 12:04PM EST68.0031.5530.6034.00+0.30+0.96%2046369.53%
GOOG230317C000690002023-02-08 1:26PM EST69.0031.1529.3033.60+9.15+41.59%185772.95%
GOOG230317C000700002023-02-08 3:10PM EST70.0029.9028.3032.60-5.48-15.49%8146170.61%
GOOG230317C000710002023-02-07 11:00AM EST71.0034.3027.3531.600.00-3023669.09%
GOOG230317C000720002023-01-18 11:25AM EST72.0020.9026.3530.600.00-63566.75%
GOOG230317C000730002023-02-08 3:06PM EST73.0027.2525.4528.80-6.20-18.54%2030550.10%
GOOG230317C000740002023-01-25 12:54PM EST74.0022.7524.4528.650.00-56764.31%
GOOG230317C000750002023-02-08 2:40PM EST75.0025.5523.5027.50-5.45-17.58%210460.64%
GOOG230317C000760002023-02-08 2:40PM EST76.0024.6022.5026.65+10.00+68.49%315160.35%
GOOG230317C000770002023-02-08 11:29AM EST77.0022.3021.6025.65-4.55-16.95%724959.23%
GOOG230317C000775002023-02-08 10:30AM EST77.5024.2021.1525.20+7.95+48.92%322359.23%
GOOG230317C000780002022-12-06 9:54AM EST78.0023.7012.0012.150.00-5790.00%
GOOG230317C000790002023-02-08 2:40PM EST79.0021.7019.7523.70+1.20+5.85%125356.79%
GOOG230317C000800002023-02-08 3:18PM EST80.0020.2020.0021.85-5.48-21.34%1138958.30%
GOOG230317C000810002023-02-08 1:38PM EST81.0019.1517.9021.55-4.18-17.92%62,55852.15%
GOOG230317C000820002023-02-08 3:11PM EST82.0018.3017.0019.50-5.70-23.75%2726962.43%
GOOG230317C000825002023-02-08 10:59AM EST82.5018.1516.5520.25+6.76+59.35%72851.81%
GOOG230317C000830002023-01-30 3:36PM EST83.0016.4716.1019.600.00-114073.85%
GOOG230317C000840002023-02-08 10:42AM EST84.0017.5015.2018.80-5.85-25.05%623973.19%
GOOG230317C000850002023-02-08 3:18PM EST85.0015.5015.4016.95-7.00-31.11%301,44450.02%
GOOG230317C000860002023-02-08 2:26PM EST86.0014.9514.7515.90-3.63-19.54%211,27956.86%
GOOG230317C000870002023-02-08 3:43PM EST87.0014.1513.9514.65-3.45-19.60%421,05751.12%
GOOG230317C000875002023-02-08 10:15AM EST87.5015.0412.3514.00-0.04-0.27%61,37047.95%
GOOG230317C000880002023-02-08 2:58PM EST88.0013.5311.9014.20-4.82-26.27%30291054.71%
GOOG230317C000890002023-02-08 2:40PM EST89.0012.6012.0013.15-6.20-32.98%372,04651.32%
GOOG230317C000900002023-02-08 3:11PM EST90.0011.2511.6512.00-5.90-34.40%3645,88546.88%
GOOG230317C000910002023-02-08 2:26PM EST91.0010.7010.1011.05-7.30-40.56%651,18144.56%
GOOG230317C000920002023-02-08 3:23PM EST92.009.8510.0510.65-4.25-30.14%4749047.57%
GOOG230317C000925002023-02-08 2:12PM EST92.509.509.459.85-7.04-42.56%101,38143.19%
GOOG230317C000930002023-02-08 3:46PM EST93.009.109.259.45-5.80-38.93%391,32742.63%
GOOG230317C000940002023-02-08 10:22AM EST94.008.208.558.70-4.35-34.66%91,82541.87%
GOOG230317C000950002023-02-08 3:59PM EST95.007.907.808.00-6.55-45.33%30011,80341.35%
GOOG230317C000960002023-02-08 3:49PM EST96.007.067.157.30-5.44-43.52%692,52440.60%
GOOG230317C000970002023-02-08 3:58PM EST97.006.506.506.65-3.50-35.00%1231,55840.05%
GOOG230317C000975002023-02-08 3:45PM EST97.506.156.156.35-6.15-50.00%992,22939.89%
GOOG230317C000980002023-02-08 3:45PM EST98.005.855.856.05-3.15-35.00%882,28639.67%
GOOG230317C000990002023-02-08 3:59PM EST99.005.405.305.45-5.55-50.68%4872,60839.06%
GOOG230317C001000002023-02-08 3:59PM EST100.004.854.804.90-5.74-54.20%4,49220,59438.60%
GOOG230317C001025002023-02-08 3:59PM EST102.503.653.603.70-4.70-56.29%2,9087,86837.72%
GOOG230317C001050002023-02-08 3:59PM EST105.002.702.652.73-3.85-58.78%10,0088,95237.07%
GOOG230317C001075002023-02-08 3:58PM EST107.501.941.911.99-3.21-62.33%1,2714,21636.79%
GOOG230317C001100002023-02-08 3:59PM EST110.001.391.371.42-2.56-64.81%6,74018,01036.57%
GOOG230317C001107502023-02-08 3:59PM EST110.751.261.221.29-2.14-62.94%8031,61736.65%
GOOG230317C001110002023-02-08 3:52PM EST111.001.191.201.24-2.26-65.51%1,1951,57736.57%
GOOG230317C001112502023-02-08 3:53PM EST111.251.151.141.21-2.30-66.67%2744536.72%
GOOG230317C001115002023-02-08 3:30PM EST111.501.101.121.16-1.58-58.96%2446836.60%
GOOG230317C001117502023-02-08 3:55PM EST111.751.091.081.13-2.21-66.97%2,07850036.72%
GOOG230317C001120002023-02-08 3:28PM EST112.001.011.041.09-2.19-68.44%3,4472,04536.69%
GOOG230317C001122502023-02-08 1:58PM EST112.250.971.011.05-1.98-67.12%3,0891,49336.67%
GOOG230317C001125002023-02-08 3:08PM EST112.500.940.971.02-1.96-67.59%551,54736.74%
GOOG230317C001127502023-02-08 2:55PM EST112.750.980.940.98-1.96-66.67%2540136.69%
GOOG230317C001130002023-02-08 3:58PM EST113.000.940.910.96-1.76-65.19%2,5372,40236.87%
GOOG230317C001132502023-02-08 3:55PM EST113.250.890.880.93-1.78-66.67%16142836.91%
GOOG230317C001135002023-02-08 3:15PM EST113.500.810.850.90-1.79-68.85%45656336.94%
GOOG230317C001137502023-02-08 3:24PM EST113.750.800.850.86-1.65-67.35%881,07236.84%
GOOG230317C001140002023-02-08 3:49PM EST114.000.800.800.84-1.51-65.37%13769436.99%
GOOG230317C001142502023-02-08 1:52PM EST114.250.720.770.81-1.51-67.71%6267136.96%
GOOG230317C001145002023-02-08 1:33PM EST114.500.690.750.79-1.53-68.92%4552437.11%
GOOG230317C001147502023-02-08 11:46AM EST114.750.690.730.76-1.40-66.99%2671237.06%
GOOG230317C001150002023-02-08 3:59PM EST115.000.720.710.74-1.38-65.71%8747,76837.18%
GOOG230317C001152502023-02-08 1:28PM EST115.250.640.680.72-1.45-69.38%8243437.28%
GOOG230317C001155002023-02-08 1:40PM EST115.500.620.660.69-1.40-69.31%15971137.21%
GOOG230317C001157502023-02-08 1:39PM EST115.750.580.640.67-1.17-66.86%1786537.28%
GOOG230317C001160002023-02-08 3:47PM EST116.000.610.620.65-1.25-67.20%37561437.35%
GOOG230317C001162502023-02-08 3:57PM EST116.250.610.600.63-1.32-68.39%12340437.40%
GOOG230317C001165002023-02-08 3:21PM EST116.500.570.580.61-1.21-67.98%5977837.45%
GOOG230317C001167502023-02-08 3:50PM EST116.750.570.570.59-1.23-68.33%3068637.50%
GOOG230317C001170002023-02-08 1:34PM EST117.000.500.550.58-0.90-64.29%921,00437.70%
GOOG230317C001172502023-02-08 2:06PM EST117.250.520.530.56-1.17-69.23%14464337.70%
GOOG230317C001175002023-02-08 3:19PM EST117.500.480.464.80-0.49-50.52%9281263.43%
GOOG230317C001177502023-02-08 2:55PM EST117.750.520.501.02-1.07-67.30%1855345.51%
GOOG230317C001180002023-02-08 3:51PM EST118.000.490.430.51-0.76-60.80%11155037.89%
GOOG230317C001182502023-02-08 3:43PM EST118.250.470.470.49-1.00-68.03%2260737.84%
GOOG230317C001185002023-02-08 12:07PM EST118.500.450.460.98-0.52-53.61%4030546.14%
GOOG230317C001187502023-02-08 3:50PM EST118.750.450.440.47-0.73-61.86%5035038.18%
GOOG230317C001190002023-02-08 3:43PM EST119.000.430.430.95-0.53-55.21%1841,62746.48%
GOOG230317C001192502023-02-08 12:40PM EST119.250.400.420.45-0.62-60.78%10333138.45%
GOOG230317C001195002023-02-08 3:39PM EST119.500.400.410.43-0.78-66.10%486738.38%
GOOG230317C001197502023-02-08 3:50PM EST119.750.400.340.42-0.32-44.44%3946438.50%
GOOG230317C001200002023-02-08 3:59PM EST120.000.400.380.41-0.71-63.96%3,4326,06838.62%
GOOG230317C001202502023-02-08 10:21AM EST120.250.480.370.47-0.23-32.39%372940.21%
GOOG230317C001205002023-02-08 11:48AM EST120.500.350.360.38-0.51-59.30%258038.62%
GOOG230317C001207502023-02-08 12:03PM EST120.750.350.350.37-0.21-37.50%1362938.72%
GOOG230317C001210002023-02-08 2:07PM EST121.000.340.340.36-0.63-64.95%3365538.77%
GOOG230317C001212502023-02-08 2:10PM EST121.250.340.330.35-0.30-46.87%1973038.87%
GOOG230317C001225002023-02-08 3:15PM EST122.500.280.290.39-0.45-61.64%344,14941.41%
GOOG230317C001250002023-02-08 3:48PM EST125.000.230.230.25-0.37-61.67%9985,04240.67%
GOOG230317C001275002023-02-08 12:11PM EST127.500.200.180.20-0.27-57.45%812,57841.80%
GOOG230317C001300002023-02-08 1:55PM EST130.000.160.150.17-0.21-56.76%753,06443.21%
GOOG230317C001325002023-02-08 11:25AM EST132.500.130.060.15-0.10-43.48%721,24744.82%
GOOG230317C001350002023-02-08 2:53PM EST135.000.120.110.12-0.13-52.00%4910,53945.61%
GOOG230317C001375002023-02-08 2:53PM EST137.500.100.090.11-0.10-50.00%1051,94747.36%
GOOG230317C001400002023-02-08 1:39PM EST140.000.080.080.10-0.11-57.89%1267,67048.83%
GOOG230317C001425002023-02-07 2:31PM EST142.500.110.080.090.00-8412,30650.29%
GOOG230317C001450002023-02-08 12:30PM EST145.000.070.060.08-0.03-30.00%241,99250.59%
GOOG230317C001475002023-02-08 10:43AM EST147.500.070.050.070.00-121,07751.56%
GOOG230317C001500002023-02-08 3:46PM EST150.000.060.050.07-0.01-14.29%5616,17053.52%
GOOG230317C001525002023-02-08 10:45AM EST152.500.050.040.06-0.02-28.57%151,21754.10%
GOOG230317C001550002023-02-07 3:10PM EST155.000.060.000.120.00-7463,36057.23%
GOOG230317C001575002023-02-08 1:07PM EST157.500.040.030.05-0.02-33.33%1089556.25%
GOOG230317C001600002023-02-08 3:48PM EST160.000.030.030.05-0.04-57.14%1002,32357.81%
GOOG230317C001625002023-02-08 9:42AM EST162.500.050.000.050.00-1558056.64%
GOOG230317C001650002023-02-08 1:08PM EST165.000.030.020.04-0.01-25.00%501,00459.38%
GOOG230317C001675002023-02-07 2:18PM EST167.500.040.020.040.00-1729460.94%
GOOG230317C001700002023-02-07 10:59AM EST170.000.040.020.040.00-380162.50%
GOOG230317C001725002023-01-20 10:25AM EST172.500.020.020.100.00-549768.95%
GOOG230317C001750002023-02-07 12:01PM EST175.000.030.010.040.00-2180464.06%
GOOG230317C001775002023-02-02 9:44AM EST177.500.020.010.030.00-2024664.06%
GOOG230317C001800002023-02-02 3:53PM EST180.000.090.010.030.00-2496065.63%
GOOG230317C001825002023-02-07 1:52PM EST182.500.020.010.030.00-1538266.80%
GOOG230317C001850002023-02-07 10:19AM EST185.000.020.010.030.00-2018767.97%
GOOG230317C001875002023-02-07 10:24AM EST187.500.020.010.090.00-1049276.17%
GOOG230317C001900002023-02-07 10:24AM EST190.000.020.010.090.00-1025077.73%
GOOG230317C001925002023-02-07 11:41AM EST192.500.010.000.030.00-610670.31%
GOOG230317C001950002022-11-02 8:44AM EST195.000.050.000.000.00-129950.00%
GOOG230317C001975002022-10-13 12:50PM EST197.500.080.050.110.00-191785.94%
GOOG230317C002000002023-02-02 3:57PM EST200.000.050.000.040.00-302,33975.78%
GOOG230317C002025002023-02-08 3:18PM EST202.500.010.000.03-0.02-66.67%189075.00%
GOOG230317C002050002023-02-08 1:33PM EST205.000.010.000.030.00-12,20775.78%
GOOG230317C002075002023-02-08 10:43AM EST207.500.010.000.020.00-216575.00%
GOOG230317C002100002023-02-02 3:51PM EST210.000.030.000.030.00-3731,21878.13%
GOOG230317C002150002023-02-03 9:36AM EST215.000.010.000.030.00-301,45280.47%
GOOG230317C002200002023-02-02 12:13PM EST220.000.010.000.080.00-1005,08790.63%
GOOG230317C002250002023-02-08 2:33PM EST225.000.010.000.050.00-2356,22288.67%
GOOG230317C010800002022-07-14 8:46AM EST1,080.001,171.000.000.000.00-1250.00%
GOOG230317C012600002022-05-24 2:36PM EST1,260.00917.901,033.401,051.400.00--10.00%
GOOG230317C012800002022-04-20 2:16PM EST1,280.001,331.92950.00969.000.00-2460.00%
GOOG230317C013000002022-06-30 10:03AM EST1,300.00931.780.000.000.00-1350.00%
GOOG230317C013200002022-06-30 1:25PM EST1,320.00933.200.000.000.00-25450.00%
GOOG230317C013400002022-04-19 2:17PM EST1,340.001,312.38923.00942.000.00-290.00%
GOOG230317C013600002022-06-23 8:52AM EST1,360.00936.380.000.000.00-121100.00%
GOOG230317C013800002022-06-22 10:45AM EST1,380.00932.130.000.000.00-1250.00%
GOOG230317C014000002022-04-19 2:18PM EST1,400.001,256.94870.00889.000.00-140.00%
GOOG230317C014200002022-06-07 12:30PM EST1,420.00975.671,011.001,024.600.00-260.00%
GOOG230317C014400002022-07-08 12:28PM EST1,440.001,014.320.000.000.00-1150.00%
GOOG230317C014600002022-01-04 2:25PM EST1,460.001,459.501,430.001,448.000.00--10.00%
GOOG230317C015000002022-04-19 2:18PM EST1,500.001,164.56785.50803.500.00-220.00%
GOOG230317C015200002022-01-05 9:56AM EST1,520.001,382.601,355.501,370.500.00--20.00%
GOOG230317C015400002022-06-29 12:41PM EST1,540.00779.370.000.000.00--150.00%
GOOG230317C015500002022-07-13 8:33AM EST1,550.00779.500.000.000.00-1350.00%
GOOG230317C015800002022-06-03 9:43AM EST1,580.00788.00682.00699.400.00-110.00%
GOOG230317C016000002022-04-21 12:13PM EST1,600.001,003.23676.00694.000.00-160.00%
GOOG230317C016200002022-02-24 2:35PM EST1,620.001,060.601,261.001,280.000.00-130.00%
GOOG230317C016500002022-01-04 3:50PM EST1,650.001,298.701,256.001,274.500.00--00.00%
GOOG230317C016600002022-06-02 11:21AM EST1,660.00755.99618.00634.800.00--00.00%
GOOG230317C016800002022-03-10 9:33AM EST1,680.001,038.001,063.001,082.000.00-120.00%
GOOG230317C017000002022-03-04 11:10AM EST1,700.00995.301,170.701,189.000.00-440.00%
GOOG230317C017200002021-10-18 9:11AM EST1,720.001,185.601,319.501,338.500.00--10.00%
GOOG230317C017500002022-07-11 2:47PM EST1,750.00689.660.000.000.00-2650.00%
GOOG230317C017600002022-06-03 9:56AM EST1,760.00633.52540.20557.400.00-120.00%
GOOG230317C017800002022-01-04 3:55PM EST1,780.001,173.401,140.501,159.000.00-640.00%
GOOG230317C018000002022-07-06 2:02PM EST1,800.00628.430.000.000.00-11550.00%
GOOG230317C018200002022-05-05 10:35AM EST1,820.00644.45589.00605.800.00-630.00%
GOOG230317C018400002022-06-06 9:27AM EST1,840.00652.95585.80601.500.00-220.00%
GOOG230317C018600002022-06-21 11:56AM EST1,860.00532.620.000.000.00-2350.00%
GOOG230317C018800002022-05-05 9:36AM EST1,880.00594.95544.20562.300.00-420.00%
GOOG230317C019000002022-06-06 8:49AM EST1,900.00593.70542.40556.500.00-1100.00%
GOOG230317C019200002022-07-01 8:30AM EST1,920.00428.400.000.000.00-11750.00%
GOOG230317C019400002022-07-08 10:36AM EST1,940.00599.470.000.000.00-21150.00%
GOOG230317C019500002022-06-01 9:06AM EST1,950.00533.14387.40400.900.00-4140.00%
GOOG230317C019600002022-06-15 11:24AM EST1,960.00433.06450.90464.600.00-150.00%
GOOG230317C019800002022-06-10 9:02AM EST1,980.00433.10560.50577.100.00-160.00%
GOOG230317C020000002022-07-06 2:02PM EST2,000.00478.430.000.000.00-114350.00%
GOOG230317C020500002022-06-24 1:33PM EST2,050.00472.200.000.000.00-13250.00%
GOOG230317C021000002022-07-15 8:33AM EST2,100.00383.000.000.000.00-36150.00%
GOOG230317C021500002022-07-15 1:46PM EST2,150.00334.120.000.000.00-61350.00%
GOOG230317C022000002022-07-15 10:56AM EST2,200.00312.600.000.000.00-510650.00%
GOOG230317C022500002022-07-13 1:14PM EST2,250.00285.500.000.000.00-33250.00%
GOOG230317C023000002022-07-15 10:18AM EST2,300.00263.080.000.000.00-210050.00%
GOOG230317C023500002022-07-14 11:07AM EST2,350.00221.000.000.000.00-13150.00%
GOOG230317C024000002022-07-14 11:48AM EST2,400.00195.860.000.000.00-35850.00%
GOOG230317C024500002022-07-13 1:10PM EST2,450.00190.820.000.000.00-14250.00%
GOOG230317C025000002022-07-15 1:46PM EST2,500.00168.120.000.000.00-29150.00%
GOOG230317C025500002022-07-12 11:53AM EST2,550.00193.700.000.000.00-22750.00%
GOOG230317C026000002022-07-15 8:32AM EST2,600.00144.800.000.000.00-25850.00%
GOOG230317C026500002022-07-14 9:11AM EST2,650.00109.000.000.000.00-16750.00%
GOOG230317C027000002022-07-15 11:47AM EST2,700.00108.800.000.000.00-662150.00%
GOOG230317C027500002022-07-14 9:10AM EST2,750.0087.000.000.000.00-19150.00%
GOOG230317C028000002022-07-13 10:48AM EST2,800.0096.870.000.000.00-215950.00%
GOOG230317C028500002022-07-13 10:48AM EST2,850.0086.530.000.000.00-211250.00%
GOOG230317C029000002022-07-14 1:47PM EST2,900.0066.300.000.000.00-311850.00%
GOOG230317C029500002022-07-13 10:49AM EST2,950.0069.030.000.000.00-24150.00%
GOOG230317C030000002022-07-14 9:05AM EST3,000.0049.000.000.000.00-154150.00%
GOOG230317C030500002022-07-14 12:45PM EST3,050.0047.100.000.000.00-27050.00%
GOOG230317C031000002022-07-15 9:00AM EST3,100.0042.500.000.000.00-114650.00%
GOOG230317C031500002022-06-16 8:34AM EST3,150.0035.6034.6039.700.00-149830.74%
GOOG230317C032000002022-07-07 1:35PM EST3,200.0059.310.000.000.00-29150.00%
GOOG230317C032500002022-06-06 12:50PM EST3,250.0053.1037.7041.500.00-318853.39%
GOOG230317C033000002022-07-14 2:48PM EST3,300.0025.400.000.000.00-26150.00%
GOOG230317C033500002022-07-11 1:30PM EST3,350.0033.750.000.000.00-2950.00%
GOOG230317C034000002022-07-14 10:35AM EST3,400.0020.800.000.000.00-32950.00%
GOOG230317C034500002022-07-11 10:37AM EST3,450.0029.800.000.000.00-11750.00%
GOOG230317C035000002022-07-13 2:38PM EST3,500.0018.000.000.000.00-165050.00%
GOOG230317C035500002022-04-08 10:01AM EST3,550.0082.0024.0034.000.00-15778.88%
GOOG230317C036000002022-07-15 10:43AM EST3,600.0014.400.000.000.00-13850.00%
GOOG230317C036500002022-07-08 10:10AM EST3,650.0022.000.000.000.00-11450.00%
GOOG230317C037000002022-07-01 8:33AM EST3,700.0010.900.000.000.00-1750.00%
GOOG230317C037500002022-06-15 12:24PM EST3,750.0012.106.0012.500.00-2224600.95%
GOOG230317C038000002022-07-15 10:43AM EST3,800.0010.200.000.000.00-11150.00%
GOOG230317C038500002022-02-15 10:12AM EST3,850.0059.1045.0052.900.00-16946.28%
GOOG230317C039000002022-06-28 10:02AM EST3,900.0010.650.000.000.00-11450.00%
GOOG230317C039500002022-06-27 9:18AM EST3,950.0011.400.000.000.00-13850.00%
GOOG230317C040000002022-07-11 9:18AM EST4,000.0011.440.000.000.00-111850.00%
GOOG230317C040500002022-05-13 11:32AM EST4,050.0014.357.0011.200.00-137606.76%
GOOG230317C041000002022-04-26 10:10AM EST4,100.0020.132.007.500.00-1108544.78%
GOOG230317C041500002022-06-27 8:32AM EST4,150.0010.000.000.000.00-1350.00%
GOOG230317C042000002022-07-15 10:08AM EST4,200.005.270.000.000.00-13950.00%
GOOG230317C043000002022-07-15 10:08AM EST4,300.004.770.000.000.00-14950.00%
GOOG230317C044000002022-07-12 11:53AM EST4,400.005.760.000.000.00-126250.00%
GOOG230317C045000002022-07-15 8:55AM EST4,500.004.000.000.000.00-130150.00%
Ventaspara17 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG230317P000450002023-02-02 11:39AM EST45.000.010.000.080.00-122399.61%
GOOG230317P000500002023-02-07 3:30PM EST50.000.010.000.080.00-145087.50%
GOOG230317P000520002023-01-31 3:09PM EST52.000.020.000.030.00-719075.00%
GOOG230317P000530002023-02-08 12:16PM EST53.000.010.000.02-0.01-50.00%34370.31%
GOOG230317P000540002023-01-25 12:51PM EST54.000.020.000.020.00-424367.19%
GOOG230317P000550002023-02-08 3:47PM EST55.000.010.000.08-0.01-50.00%1331376.17%
GOOG230317P000560002023-02-08 11:48AM EST56.000.010.020.08-0.02-66.67%114976.17%
GOOG230317P000570002023-02-08 10:57AM EST57.000.020.010.020.00-17364.84%
GOOG230317P000580002023-02-08 11:47AM EST58.000.020.010.09-0.01-33.33%28771.88%
GOOG230317P000590002023-02-07 10:50AM EST59.000.020.010.030.00-208162.89%
GOOG230317P000600002023-02-08 11:52AM EST60.000.030.010.090.00-141267.77%
GOOG230317P000610002023-02-01 1:34PM EST61.000.050.010.030.00-112259.38%
GOOG230317P000620002023-01-19 3:12PM EST62.000.110.020.040.00-14060.16%
GOOG230317P000630002023-02-01 2:26PM EST63.000.060.020.040.00-2015958.20%
GOOG230317P000640002023-02-08 3:06PM EST64.000.040.030.050.00-185258.20%
GOOG230317P000650002023-02-08 12:30PM EST65.000.050.030.05+0.01+25.00%858256.64%
GOOG230317P000660002023-02-08 1:42PM EST66.000.050.040.06+0.01+25.00%2060556.25%
GOOG230317P000670002023-02-08 3:42PM EST67.000.050.050.060.00-1366955.08%
GOOG230317P000680002023-02-07 2:54PM EST68.000.040.050.070.00-125653.91%
GOOG230317P000690002023-02-08 12:06PM EST69.000.090.060.08+0.04+80.00%10123753.13%
GOOG230317P000700002023-02-08 3:53PM EST70.000.080.080.09+0.04+100.00%18890252.73%
GOOG230317P000710002023-02-08 3:57PM EST71.000.110.090.11+0.05+83.33%1498752.15%
GOOG230317P000720002023-02-08 2:40PM EST72.000.120.100.12+0.06+100.00%71,20450.98%
GOOG230317P000730002023-02-08 2:39PM EST73.000.130.120.14+0.06+85.71%131,51650.49%
GOOG230317P000740002023-02-08 3:29PM EST74.000.160.140.16+0.06+60.00%251,56550.29%
GOOG230317P000750002023-02-08 3:51PM EST75.000.170.160.18+0.09+112.50%1085,04449.41%
GOOG230317P000760002023-02-08 3:57PM EST76.000.180.190.21+0.09+100.00%1662248.83%
GOOG230317P000770002023-02-08 3:06PM EST77.000.240.220.25+0.14+140.00%61,25148.44%
GOOG230317P000775002023-02-08 1:55PM EST77.500.270.230.25+0.14+107.69%197047.46%
GOOG230317P000780002023-02-08 3:22PM EST78.000.270.250.27+0.16+145.45%4473447.17%
GOOG230317P000790002023-02-08 2:18PM EST79.000.310.292.42+0.14+82.35%2873868.16%
GOOG230317P000800002023-02-08 3:52PM EST80.000.340.330.34+0.20+142.86%1864,33545.36%
GOOG230317P000810002023-02-08 3:44PM EST81.000.390.380.40+0.19+95.00%943,56944.92%
GOOG230317P000820002023-02-08 3:04PM EST82.000.450.430.47+0.24+114.29%1193,33844.53%
GOOG230317P000825002023-02-08 2:11PM EST82.500.500.460.56+0.25+100.00%1031,41145.44%
GOOG230317P000830002023-02-08 3:56PM EST83.000.500.500.52+0.31+163.16%1011,66443.51%
GOOG230317P000840002023-02-08 3:59PM EST84.000.580.570.60+0.31+114.81%1482,54942.92%
GOOG230317P000850002023-02-08 3:57PM EST85.000.670.650.69+0.43+179.17%80212,29642.38%
GOOG230317P000860002023-02-08 3:59PM EST86.000.760.750.77+0.48+171.43%1655,79041.46%
GOOG230317P000870002023-02-08 3:52PM EST87.000.880.870.89+0.57+183.87%2742,79540.99%
GOOG230317P000875002023-02-08 3:46PM EST87.500.950.910.95+0.64+206.45%4581,82940.67%
GOOG230317P000880002023-02-08 3:51PM EST88.001.010.961.00+0.65+180.56%3731,79040.19%
GOOG230317P000890002023-02-08 3:53PM EST89.001.151.111.16+0.78+210.81%6682,27639.84%
GOOG230317P000900002023-02-08 3:59PM EST90.001.291.271.31+0.87+207.14%2,2488,85839.16%
GOOG230317P000910002023-02-08 3:30PM EST91.001.531.431.51+1.01+194.23%5372,08838.82%
GOOG230317P000920002023-02-08 3:58PM EST92.001.681.621.71+1.05+166.67%5861,95238.23%
GOOG230317P000925002023-02-08 3:31PM EST92.501.811.731.82+1.18+187.30%5861,95337.96%
GOOG230317P000930002023-02-08 3:30PM EST93.001.891.871.99+1.28+209.84%3701,40838.23%
GOOG230317P000940002023-02-08 3:42PM EST94.002.162.122.20+1.46+208.57%6442,29837.28%
GOOG230317P000950002023-02-08 3:50PM EST95.002.452.402.49+1.68+218.18%3,53718,08836.87%
GOOG230317P000960002023-02-08 3:53PM EST96.002.792.722.81+1.87+203.26%5972,89236.44%
GOOG230317P000970002023-02-08 3:47PM EST97.003.183.053.15+2.13+202.86%3722,46935.93%
GOOG230317P000975002023-02-08 3:15PM EST97.503.453.253.35+2.26+189.92%5241,92235.82%
GOOG230317P000980002023-02-08 3:46PM EST98.003.603.403.55+2.40+200.00%1,1713,66835.65%
GOOG230317P000990002023-02-08 3:56PM EST99.003.913.853.95+2.57+191.79%1,2213,71535.08%
GOOG230317P001000002023-02-08 3:59PM EST100.004.354.304.40+2.74+170.19%5,02417,00934.67%
GOOG230317P001025002023-02-08 3:48PM EST102.505.805.605.75+3.63+167.28%3911,69334.13%
GOOG230317P001050002023-02-08 3:48PM EST105.007.357.157.30+4.37+146.64%4622,07833.45%
GOOG230317P001075002023-02-08 3:48PM EST107.509.157.959.10+5.35+140.79%352,27733.14%
GOOG230317P001100002023-02-08 3:46PM EST110.0011.2010.9011.10+6.20+124.00%30722,47933.11%
GOOG230317P001107502023-02-07 3:54PM EST110.755.4010.4513.000.00-4764146.39%
GOOG230317P001110002023-02-07 1:09PM EST111.006.9010.4014.300.00-4332856.57%
GOOG230317P001112502023-02-07 3:52PM EST111.255.8010.5514.500.00-1426556.67%
GOOG230317P001115002023-02-07 12:24PM EST111.508.0510.7513.650.00-1214947.00%
GOOG230317P001117502023-02-08 9:46AM EST111.7510.6210.3014.00+3.32+45.48%124048.49%
GOOG230317P001120002023-02-08 11:46AM EST112.0013.5011.7513.25+6.45+91.49%218538.57%
GOOG230317P001122502023-02-07 12:00PM EST112.258.2512.0514.150.00-12146.02%
GOOG230317P001125002023-02-07 3:49PM EST112.506.7011.5013.650.00-9659738.33%
GOOG230317P001127502023-02-01 11:55AM EST112.7514.1512.4513.850.00-86438.18%
GOOG230317P001130002023-02-07 3:15PM EST113.007.7211.9014.200.00-178539.82%
GOOG230317P001132502023-02-03 12:04PM EST113.257.8512.1014.600.00-910542.02%
GOOG230317P001135002023-02-07 11:32AM EST113.509.0513.2014.650.00-116640.11%
GOOG230317P001137502023-02-07 1:30PM EST113.7510.1512.6515.800.00-338050.49%
GOOG230317P001140002023-02-06 10:37AM EST114.0012.1013.9516.150.00-13051.98%
GOOG230317P001142502023-02-07 1:30PM EST114.2510.3512.9515.150.00-206938.23%
GOOG230317P001145002023-02-06 10:51AM EST114.5011.9013.1516.550.00-36651.92%
GOOG230317P001147502023-02-07 1:25PM EST114.7510.4113.4516.800.00-612352.39%
GOOG230317P001150002023-02-07 3:00PM EST115.009.0013.6015.750.00-7417637.35%
GOOG230317P001152502023-02-02 1:24PM EST115.259.7513.1016.500.00-11144.39%
GOOG230317P001155002023-02-07 1:27PM EST115.5011.1015.1517.150.00-102449.46%
GOOG230317P001157502022-12-28 2:08PM EST115.7529.3513.7017.200.00-215047.63%
GOOG230317P001160002023-02-07 1:16PM EST116.0011.6014.0018.100.00-6855.24%
GOOG230317P001162502023-02-07 1:14PM EST116.2511.2514.1018.300.00-23755.18%
GOOG230317P001165002023-02-06 10:51AM EST116.5013.7014.8518.550.00-9955.62%
GOOG230317P001167502022-12-28 2:23PM EST116.7530.3514.5017.450.00-373039.31%
GOOG230317P001170002023-02-02 11:52AM EST117.0010.8515.3019.150.00-1157.59%
GOOG230317P001172502022-11-01 8:51AM EST117.2523.300.000.000.00-200.00%
GOOG230317P001175002023-01-04 2:42PM EST117.5030.4511.4012.950.00-11000.00%
GOOG230317P001177502023-02-07 1:15PM EST117.7512.8016.0019.900.00-6458.94%
GOOG230317P001180002022-12-28 2:07PM EST118.0031.1615.5518.800.00-50042.75%
GOOG230317P001182502023-02-02 2:03PM EST118.2511.6516.4520.350.00-1159.28%
GOOG230317P001185002023-02-07 1:15PM EST118.5013.6516.6520.600.00-6559.72%
GOOG230317P001187502023-02-07 1:09PM EST118.7513.0016.7020.900.00-61160.69%
GOOG230317P001190002023-02-07 1:15PM EST119.0014.0517.2521.150.00-6861.13%
GOOG230317P001192502023-02-07 1:12PM EST119.2513.7017.2021.400.00-64861.57%
GOOG230317P001195002023-02-07 1:15PM EST119.5014.4017.3021.900.00-6464.67%
GOOG230317P001197502023-02-07 1:14PM EST119.7514.3517.8021.850.00-232061.89%
GOOG230317P001200002023-02-08 3:56PM EST120.0020.1617.8022.40+5.81+40.49%7410465.55%
GOOG230317P001202502023-02-07 1:14PM EST120.2514.8018.0022.600.00-111165.45%
GOOG230317P001205002023-02-07 1:12PM EST120.5014.9018.2022.850.00-22765.87%
GOOG230317P001207502022-12-21 2:30PM EST120.7529.8020.2022.700.00-820061.89%
GOOG230317P001210002022-12-21 3:06PM EST121.0030.2520.4522.550.00-641057.57%
GOOG230317P001212502023-02-02 10:45AM EST121.2514.1519.1023.600.00-5467.16%
GOOG230317P001225002023-02-07 9:39AM EST122.5019.9020.1024.800.00-3368.70%
GOOG230317P001250002023-02-07 2:26PM EST125.0019.5422.6527.250.00-219972.17%
GOOG230317P001275002022-12-30 11:25AM EST127.5039.8024.8529.000.00-4066.70%
GOOG230317P001300002023-02-02 12:42PM EST130.0023.2427.5532.200.00-444379.15%
GOOG230317P001325002023-01-25 3:11PM EST132.5035.7030.0034.700.00-3504082.72%
GOOG230317P001350002023-02-08 3:35PM EST135.0035.1532.5037.15-1.30-3.57%1006085.55%
GOOG230317P001375002022-11-22 12:05PM EST137.5039.9048.4050.150.00-40178.87%
GOOG230317P001400002023-02-08 11:17AM EST140.0040.3037.8042.15+4.20+11.63%252092.11%
GOOG230317P001425002022-11-16 12:41PM EST142.5043.2549.5053.500.00-10163.46%
GOOG230317P001450002022-12-28 2:48PM EST145.0058.2242.3546.300.00-6085.69%
GOOG230317P001475002022-09-28 12:41PM EST147.5047.3050.0053.500.00-3000126.00%
GOOG230317P001500002022-09-30 11:20AM EST150.0051.9652.5056.000.00-160129.15%
GOOG230317P001525002022-09-14 2:26PM EST152.5049.4052.8556.050.00-200104.08%
GOOG230317P001550002023-02-08 3:35PM EST155.0055.1552.8057.15+1.55+2.89%8740109.64%
GOOG230317P001575002023-02-08 3:35PM EST157.5057.6055.4059.65-3.15-5.19%2806053.91%
GOOG230317P001600002022-09-13 8:30AM EST160.0050.8162.0066.500.00-10140.98%
GOOG230317P001625002022-07-14 12:06PM EST162.5052.1937.5042.400.00--00.00%
GOOG230317P001650002023-02-07 1:04PM EST165.0058.2862.9067.150.00-2058.59%
GOOG230317P001675002022-07-14 11:58AM EST167.5056.8242.5047.500.00--00.00%
GOOG230317P001700002022-11-01 8:45AM EST170.0075.200.000.000.00-100.00%
GOOG230317P001725002022-07-14 12:06PM EST172.5062.0847.5052.500.00--00.00%
GOOG230317P001750002022-07-14 2:18PM EST175.0063.5850.0055.000.00--00.00%
GOOG230317P001775002022-07-14 12:15PM EST177.5066.9852.5057.500.00--00.00%
GOOG230317P001800002022-08-16 9:25AM EST180.0057.7572.7077.300.00-200.00%
GOOG230317P001825002022-08-14 11:06PM EST182.5041.8467.6077.500.00---0.00%
GOOG230317P001850002023-02-02 2:12PM EST185.0077.1882.9087.150.00-2070.31%
GOOG230317P001875002022-08-14 11:06PM EST187.5046.6872.6082.500.00---0.00%
GOOG230317P001900002022-10-31 8:36AM EST190.0094.000.000.000.00-100.00%
GOOG230317P001925002022-08-14 11:06PM EST192.5077.8877.6087.500.00---0.00%
GOOG230317P001950002022-08-14 11:06PM EST195.0078.2480.1090.000.00---0.00%
GOOG230317P001975002022-07-21 9:24AM EST197.5084.9077.0081.800.00-100.00%
GOOG230317P002000002022-07-19 9:05AM EST200.0087.7077.5080.100.00--00.00%
GOOG230317P002025002022-08-14 11:06PM EST202.5082.3687.6097.500.00---0.00%
GOOG230317P002050002022-08-01 9:38AM EST205.0090.0192.1097.000.00-200.00%
GOOG230317P002100002022-08-01 9:38AM EST210.0094.9797.10102.000.00-200.00%
GOOG230317P002150002022-08-22 8:30AM EST215.0098.960.000.000.00-100.00%
GOOG230317P002200002022-08-14 11:06PM EST220.0089.36102.70117.300.00---0.00%
GOOG230317P002250002022-08-03 11:20AM EST225.00106.61112.00116.500.00-400.00%
GOOG230317P010400002022-07-11 8:30AM EST1,040.006.400.000.000.00-130.00%
GOOG230317P011400002022-05-19 9:28AM EST1,140.0014.5513.1015.600.00--10.00%
GOOG230317P011600002022-05-26 1:32PM EST1,160.0015.077.0011.600.00--10.00%
GOOG230317P011800002022-07-07 8:33AM EST1,180.0011.260.000.000.00--20.00%
GOOG230317P012000002022-06-28 10:00AM EST1,200.0011.500.000.000.00-130.00%
GOOG230317P012200002022-07-07 8:42AM EST1,220.0013.100.000.000.00--20.00%
GOOG230317P012600002022-07-12 12:47PM EST1,260.0014.400.000.000.00-220.00%
GOOG230317P012800002022-05-09 11:12AM EST1,280.0023.4611.0017.900.00-1360.00%
GOOG230317P013000002022-05-09 11:12AM EST1,300.0025.0512.0019.000.00-130.00%
GOOG230317P013200002022-05-20 11:10AM EST1,320.0030.5025.3029.000.00-3250.00%
GOOG230317P013400002022-06-09 1:39PM EST1,340.0020.1015.6018.100.00-160.00%
GOOG230317P013600002022-03-01 2:48PM EST1,360.0017.406.5016.500.00-3110.00%
GOOG230317P013800002022-01-12 2:41PM EST1,380.0013.2314.5022.600.00-260.00%
GOOG230317P014000002022-07-13 10:02AM EST1,400.0025.150.000.000.00-1100.00%
GOOG230317P014200002022-02-01 12:24PM EST1,420.0018.9219.6022.200.00-190.00%
GOOG230317P014400002022-03-14 10:51AM EST1,440.0030.200.000.000.00-200.00%
GOOG230317P014600002022-06-17 1:32PM EST1,460.0040.900.000.000.00-120.00%
GOOG230317P014800002022-02-24 3:51PM EST1,480.0025.3114.3017.900.00-210.00%
GOOG230317P015000002022-07-13 10:02AM EST1,500.0034.290.000.000.00-21750.00%
GOOG230317P015200002022-07-05 12:20PM EST1,520.0043.500.000.000.00-960.00%
GOOG230317P015400002022-06-14 9:56AM EST1,540.0059.0041.1044.100.00-330.00%
GOOG230317P015500002022-04-20 9:22AM EST1,550.0026.3048.0056.000.00-2120.00%
GOOG230317P015600002022-03-29 2:29PM EST1,560.0016.8034.6044.500.00-110.00%
GOOG230317P015800002022-04-18 2:27PM EST1,580.0030.9653.0061.400.00--10.00%
GOOG230317P016000002022-07-13 10:02AM EST1,600.0046.070.000.000.00-170.00%
GOOG230317P016200002022-07-11 9:06AM EST1,620.0045.900.000.000.00-1110.00%
GOOG230317P016500002022-02-01 3:07PM EST1,650.0034.0037.3041.500.00--10.00%
GOOG230317P016600002022-07-07 2:21PM EST1,660.0046.350.000.000.00-110.00%
GOOG230317P017000002022-07-15 12:54PM EST1,700.0061.240.000.000.00-180.00%
GOOG230317P017200002022-07-01 1:33PM EST1,720.0082.720.000.000.00-190.00%
GOOG230317P017400002022-07-14 1:22PM EST1,740.0075.300.000.000.00-240.00%
GOOG230317P017500002022-07-13 1:25PM EST1,750.0075.200.000.000.00-260.00%
GOOG230317P017600002022-07-14 1:42PM EST1,760.0078.200.000.000.00-260.00%
GOOG230317P017800002022-07-13 1:33PM EST1,780.0081.200.000.000.00-270.00%
GOOG230317P018000002022-07-07 2:21PM EST1,800.0067.000.000.000.00-6230.00%
GOOG230317P018200002022-03-29 9:54AM EST1,820.0037.6083.5092.900.00-180.00%
GOOG230317P018400002022-07-13 1:00PM EST1,840.0094.600.000.000.00-290.00%
GOOG230317P018500002022-07-13 1:17PM EST1,850.0098.400.000.000.00-2830.00%
GOOG230317P018600002022-07-13 1:33PM EST1,860.0099.300.000.000.00-450.00%
GOOG230317P018800002022-07-14 1:47PM EST1,880.00106.800.000.000.00-2110.00%
GOOG230317P019000002022-07-13 1:33PM EST1,900.00109.700.000.000.00-2540.00%
GOOG230317P019200002022-07-14 1:33PM EST1,920.00117.900.000.000.00-2310.00%
GOOG230317P019400002022-07-14 2:11PM EST1,940.00125.410.000.000.00-1210.00%
GOOG230317P019500002022-07-13 1:32PM EST1,950.00123.400.000.000.00-2130.00%
GOOG230317P019600002022-07-13 1:55PM EST1,960.00124.600.000.000.00-2200.00%
GOOG230317P019800002022-07-14 1:42PM EST1,980.00134.900.000.000.00-2330.00%
GOOG230317P020000002022-07-15 1:47PM EST2,000.00133.640.000.000.00-12790.00%
GOOG230317P020500002022-07-14 11:28AM EST2,050.00163.050.000.000.00-2210.00%
GOOG230317P021000002022-07-08 2:18PM EST2,100.00132.940.000.000.00-10420.00%
GOOG230317P021500002022-07-08 2:18PM EST2,150.00149.200.000.000.00-2260.00%
GOOG230317P022000002022-07-14 9:05AM EST2,200.00239.600.000.000.00-11,2400.00%
GOOG230317P022500002022-07-06 9:01AM EST2,250.00232.600.000.000.00-2580.00%
GOOG230317P023000002022-07-14 10:50AM EST2,300.00272.000.000.000.00-21,9830.00%
GOOG230317P023500002022-07-13 8:41AM EST2,350.00290.000.000.000.00-34270.00%
GOOG230317P024000002022-07-06 12:40PM EST2,400.00300.300.000.000.00-42,7750.00%
GOOG230317P024500002022-07-07 1:50PM EST2,450.00282.000.000.000.00-1310.00%
GOOG230317P025000002022-07-15 10:24AM EST2,500.00356.270.000.000.00-52,0310.00%
GOOG230317P025500002022-07-07 1:50PM EST2,550.00336.850.000.000.00-11,3310.00%
GOOG230317P026000002022-07-13 1:51PM EST2,600.00440.250.000.000.00-22,6880.00%
GOOG230317P026500002022-07-14 1:23PM EST2,650.00491.750.000.000.00-51,9430.00%
GOOG230317P027000002022-07-13 11:08AM EST2,700.00503.100.000.000.00-21840.00%
GOOG230317P027500002022-06-14 12:09PM EST2,750.00636.00565.10577.200.00-11,3250.00%
GOOG230317P028000002022-06-08 12:05PM EST2,800.00536.28478.40495.300.00-21,4740.00%
GOOG230317P028500002022-06-17 9:03AM EST2,850.00728.620.000.000.00-2950.00%
GOOG230317P029000002022-07-14 9:05AM EST2,900.00732.030.000.000.00-11250.00%
GOOG230317P029500002022-06-22 12:40PM EST2,950.00716.870.000.000.00-21170.00%
GOOG230317P030000002022-07-08 11:20AM EST3,000.00649.600.000.000.00-4760.00%
GOOG230317P030500002022-07-14 11:54AM EST3,050.00848.800.000.000.00-8340.00%
GOOG230317P031000002022-07-14 11:43AM EST3,100.00887.150.000.000.00-26410.00%
GOOG230317P031500002022-07-14 11:45AM EST3,150.00934.760.000.000.00-30450.00%
GOOG230317P032000002022-07-14 12:01PM EST3,200.00990.660.000.000.00-32270.00%
GOOG230317P032500002022-07-14 12:06PM EST3,250.001,043.700.000.000.00-42280.00%
GOOG230317P033000002022-07-14 12:15PM EST3,300.001,090.750.000.000.00-620.00%
GOOG230317P033500002022-07-14 11:58AM EST3,350.001,136.470.000.000.00-24120.00%
GOOG230317P034000002022-07-14 2:18PM EST3,400.001,171.560.000.000.00-48290.00%
GOOG230317P034500002022-07-14 12:06PM EST3,450.001,241.670.000.000.00-48250.00%
GOOG230317P035000002022-07-14 2:18PM EST3,500.001,271.540.000.000.00-1680.00%
GOOG230317P036000002022-06-07 12:42PM EST3,600.001,264.451,209.001,227.200.00-100.00%
GOOG230317P036500002022-03-29 8:30AM EST3,650.00836.700.000.000.00-120.00%
GOOG230317P037000002022-05-24 9:45AM EST3,700.001,634.181,431.401,447.300.00-200.00%
GOOG230317P037500002022-03-29 9:36AM EST3,750.00933.601,407.501,426.500.00-560.00%
GOOG230317P038000002022-05-11 8:51AM EST3,800.001,474.961,561.501,580.200.00-210.00%
GOOG230317P038500002022-05-11 9:54AM EST3,850.001,557.671,611.501,630.200.00-100.00%
GOOG230317P039000002022-05-17 8:29AM EST3,900.001,564.700.000.000.00-100.00%
GOOG230317P039500002022-02-09 2:08PM EST3,950.001,155.111,348.801,361.400.00-82380.00%
GOOG230317P040000002022-05-11 8:51AM EST4,000.001,675.011,761.501,780.200.00-200.00%
GOOG230317P040500002022-04-22 12:38PM EST4,050.001,647.111,854.501,874.000.00-200.00%
GOOG230317P041000002022-03-17 8:30AM EST4,100.001,441.791,546.501,565.500.00-1290.00%
GOOG230317P042000002022-02-10 9:33AM EST4,200.001,412.001,590.601,603.400.00-1650.00%
GOOG230317P043000002022-02-11 1:10PM EST4,300.001,553.421,688.601,701.500.00-22360.00%
GOOG230317P044000002022-04-19 2:37PM EST4,400.001,787.282,177.002,195.500.00-200.00%
GOOG230317P045000002022-04-19 2:37PM EST4,500.001,886.782,277.002,295.500.00-200.00%