Mercados españoles abiertos en 5 hrs 4 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
136,64-1,81 (-1,31%)
Al cierre: 04:00PM EST
136,35 -0,29 (-0,21%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240119C000450002023-12-04 3:18PM EST45.0085.7090.5594.500.00-11,621196.68%
GOOG240119C000500002023-11-27 3:59PM EST50.0088.2085.5589.500.00-221,267179.39%
GOOG240119C000520002023-08-29 10:57AM EST52.0086.3279.5584.350.00-21,2980.00%
GOOG240119C000530002023-11-10 3:42PM EST53.0082.3182.6086.500.00-11,830170.90%
GOOG240119C000540002023-11-30 11:01AM EST54.0080.6781.6085.500.00-4021,021167.82%
GOOG240119C000550002023-11-10 12:15PM EST55.0078.8680.6084.500.00-2569164.84%
GOOG240119C000560002023-09-05 10:43AM EST56.0081.5578.8082.000.00-2134176.32%
GOOG240119C000570002023-10-10 2:30PM EST57.0083.7074.7077.350.00-11120.00%
GOOG240119C000580002023-10-20 1:10PM EST58.0080.7277.3580.650.00-584132.03%
GOOG240119C000590002023-11-13 11:38AM EST59.0075.3976.6580.500.00-2219154.20%
GOOG240119C000600002023-12-04 12:36PM EST60.0070.3075.6579.500.00-1162151.47%
GOOG240119C000610002023-03-20 2:24PM EST61.0044.5944.8549.150.00-142810.00%
GOOG240119C000620002023-10-20 10:29AM EST62.0075.5573.6576.650.00-849130.08%
GOOG240119C000630002023-10-20 11:51AM EST63.0075.7172.4075.700.00-18130122.95%
GOOG240119C000640002023-11-27 11:30AM EST64.0074.5071.6575.500.00-20503140.92%
GOOG240119C000650002023-12-07 3:37PM EST65.0073.8470.7074.500.00-8791139.16%
GOOG240119C000660002023-09-19 1:36PM EST66.0074.3072.4076.500.00-1145194.36%
GOOG240119C000670002023-09-22 12:26PM EST67.0066.5969.4072.900.00-1,0301,225148.44%
GOOG240119C000680002023-10-19 8:41AM EST68.0072.9467.7570.750.00-5522120.31%
GOOG240119C000690002023-12-04 10:38AM EST69.0061.2566.7070.500.00-5228129.35%
GOOG240119C000700002023-12-08 2:01PM EST70.0066.9265.7069.50-0.56-0.83%25444126.95%
GOOG240119C000710002023-11-20 3:54PM EST71.0067.6564.7068.500.00-1237124.61%
GOOG240119C000720002023-12-08 1:59PM EST72.0065.6063.7567.50-0.01-0.02%25207123.00%
GOOG240119C000730002023-11-01 12:17PM EST73.0054.1058.5063.300.00-21550.00%
GOOG240119C000740002023-12-08 3:11PM EST74.0063.1561.7565.50+10.00+18.81%150118.46%
GOOG240119C000750002023-12-06 12:44PM EST75.0057.3860.7564.500.00-13,481116.26%
GOOG240119C000760002023-06-23 1:41PM EST76.0049.9644.7047.700.00-22240.00%
GOOG240119C000770002023-10-19 8:37AM EST77.0064.1658.8561.850.00-2266104.44%
GOOG240119C000780002023-09-19 1:42PM EST78.0061.3560.6065.000.00-1626162.38%
GOOG240119C000790002023-10-19 8:37AM EST79.0062.2056.8559.850.00-2313100.44%
GOOG240119C000800002023-12-08 12:25PM EST80.0056.9555.8059.50-2.15-3.64%21,015106.15%
GOOG240119C000810002023-12-08 12:28PM EST81.0056.0054.8058.50-4.41-7.30%1725104.05%
GOOG240119C000820002023-10-18 11:00AM EST82.0060.8053.9056.900.00-151195.90%
GOOG240119C000830002023-11-15 3:42PM EST83.0054.3552.8056.500.00-301,14799.98%
GOOG240119C000840002023-08-17 2:15PM EST84.0048.5954.5557.750.00-5199137.65%
GOOG240119C000850002023-12-04 2:02PM EST85.0045.5050.9054.500.00-174497.07%
GOOG240119C000860002023-10-25 11:32AM EST86.0043.1850.6554.950.00-10114.21%
GOOG240119C000870002023-12-07 12:11PM EST87.0053.0048.8552.500.00-211,69392.63%
GOOG240119C000880002023-10-11 12:11PM EST88.0054.6344.5048.850.00-227166.70%
GOOG240119C000890002023-10-25 12:11PM EST89.0040.7547.7551.950.00-10108.25%
GOOG240119C000900002023-12-08 2:41PM EST90.0047.3045.8549.50-1.90-3.86%4015,54986.87%
GOOG240119C000910002023-10-27 8:57AM EST91.0032.7845.7050.000.00-11,560103.88%
GOOG240119C000920002023-11-15 3:50PM EST92.0045.6543.9547.500.00-11,18784.08%
GOOG240119C000930002023-11-16 2:50PM EST93.0046.0242.9046.500.00-1078881.74%
GOOG240119C000940002023-12-04 2:52PM EST94.0036.9541.9045.850.00-81,31783.01%
GOOG240119C000950002023-12-08 3:30PM EST95.0042.3040.9045.00-0.70-1.63%26,26282.37%
GOOG240119C000960002023-12-06 10:14AM EST96.0037.1539.9544.000.00-101,62980.88%
GOOG240119C000970002023-11-24 10:23AM EST97.0042.2538.9543.000.00-401,21979.00%
GOOG240119C000980002023-12-04 1:32PM EST98.0032.8537.9541.750.00-41,26275.20%
GOOG240119C000990002023-12-07 12:16PM EST99.0041.5036.9541.000.00-13,09575.29%
GOOG240119C001000002023-12-08 12:17PM EST100.0037.4737.2038.00-1.54-3.95%6815,57367.48%
GOOG240119C001025002023-12-04 12:35PM EST102.5035.6433.5037.35+6.79+23.54%403,87468.24%
GOOG240119C001050002023-12-08 12:17PM EST105.0032.0431.0535.00-2.46-7.13%45,55965.19%
GOOG240119C001075002023-12-08 3:58PM EST107.5030.3228.6032.50-1.13-3.59%42,51161.08%
GOOG240119C001100002023-12-08 1:49PM EST110.0027.1726.5030.00-2.15-7.33%88,37559.06%
GOOG240119C001125002023-12-05 2:12PM EST112.5025.3623.7027.50+4.78+23.23%13,35752.93%
GOOG240119C001150002023-12-08 3:13PM EST115.0022.7021.2524.00-1.98-8.02%174,66457.45%
GOOG240119C001175002023-12-08 3:14PM EST117.5020.3518.8522.50-1.55-7.08%225,99860.97%
GOOG240119C001200002023-12-08 2:49PM EST120.0017.8716.5020.00-1.75-8.92%269,03855.84%
GOOG240119C001225002023-12-08 2:44PM EST122.5015.5014.2018.00-1.63-9.52%43,60854.26%
GOOG240119C001250002023-12-08 12:59PM EST125.0013.1011.9513.45-1.80-12.08%38315,47434.11%
GOOG240119C001275002023-12-08 2:27PM EST127.5010.909.2011.05-1.00-8.40%337,90330.20%
GOOG240119C001300002023-12-08 3:55PM EST130.008.928.859.00-1.48-14.23%15315,66728.37%
GOOG240119C001325002023-12-08 3:52PM EST132.507.107.008.10-1.35-15.98%1097,85132.63%
GOOG240119C001350002023-12-08 3:59PM EST135.005.455.355.50-1.39-20.32%51514,69625.84%
GOOG240119C001375002023-12-08 3:52PM EST137.504.104.004.25-1.21-22.79%1,0778,69725.78%
GOOG240119C001385002023-12-08 3:50PM EST138.503.603.553.65-1.20-25.00%5387,63924.88%
GOOG240119C001390002023-12-08 3:54PM EST139.003.353.354.10-1.15-25.56%1393,53028.55%
GOOG240119C001395002023-12-08 3:54PM EST139.503.153.103.20-1.13-26.40%342,17924.60%
GOOG240119C001400002023-12-08 3:59PM EST140.002.982.943.00-1.05-26.05%3,68720,19524.54%
GOOG240119C001405002023-12-08 3:57PM EST140.502.772.422.79-1.03-27.11%3343,24524.35%
GOOG240119C001410002023-12-08 3:57PM EST141.002.582.393.55-1.12-30.27%2892,81029.76%
GOOG240119C001415002023-12-08 1:13PM EST141.502.442.382.43-0.91-27.16%521,71324.20%
GOOG240119C001420002023-12-08 3:58PM EST142.002.262.212.50-0.91-28.71%919,49825.56%
GOOG240119C001425002023-12-08 3:52PM EST142.502.111.882.11-0.81-27.74%1,47210,36324.09%
GOOG240119C001430002023-12-08 2:49PM EST143.002.011.591.95-0.71-26.10%442,21423.95%
GOOG240119C001435002023-12-08 11:57AM EST143.501.720.981.82-0.86-33.33%532,71423.96%
GOOG240119C001440002023-12-08 2:09PM EST144.001.661.641.87-0.79-32.24%961,88925.12%
GOOG240119C001445002023-12-08 3:03PM EST144.501.571.541.57-0.70-30.84%141,42023.90%
GOOG240119C001450002023-12-08 3:56PM EST145.001.431.411.55-0.73-33.80%90513,68824.55%
GOOG240119C001455002023-12-08 3:38PM EST145.501.350.441.35-0.85-38.64%155,38623.87%
GOOG240119C001460002023-12-08 11:39AM EST146.001.250.851.25-0.62-33.16%203,01123.85%
GOOG240119C001465002023-12-08 2:48PM EST146.501.181.111.16-0.66-35.87%581,20023.87%
GOOG240119C001470002023-12-08 2:48PM EST147.001.100.751.07-0.90-45.00%2041,97523.83%
GOOG240119C001475002023-12-08 11:26AM EST147.500.960.810.99-0.61-38.85%341,99523.84%
GOOG240119C001480002023-12-08 10:00AM EST148.000.860.701.74-0.64-42.67%194,04930.41%
GOOG240119C001485002023-12-08 10:35AM EST148.500.910.160.85-0.39-30.00%261,31623.90%
GOOG240119C001490002023-12-08 10:36AM EST149.000.810.740.78-0.43-34.68%142,17723.88%
GOOG240119C001495002023-12-08 10:36AM EST149.500.750.680.72-0.45-37.50%132,55323.89%
GOOG240119C001500002023-12-08 3:22PM EST150.000.660.640.67-0.42-38.89%1,10630,85223.98%
GOOG240119C001505002023-12-08 10:35AM EST150.500.620.500.62-0.38-38.00%472,33424.02%
GOOG240119C001510002023-12-08 2:43PM EST151.000.560.541.51-0.40-41.67%202,03432.81%
GOOG240119C001515002023-12-08 2:48PM EST151.500.530.500.53-0.35-39.77%781,85324.12%
GOOG240119C001525002023-12-08 12:25PM EST152.500.430.430.46-0.32-42.67%536,51224.32%
GOOG240119C001550002023-12-08 2:39PM EST155.000.320.290.32-0.20-38.46%365,74924.76%
GOOG240119C001575002023-12-08 3:44PM EST157.500.210.200.23-0.16-43.24%111,66025.39%
GOOG240119C001600002023-12-08 3:43PM EST160.000.170.150.17-0.11-39.29%12022,19726.07%
GOOG240119C001625002023-12-07 2:35PM EST162.500.190.110.130.00-415,12426.91%
GOOG240119C001650002023-12-08 2:02PM EST165.000.100.090.11-0.06-37.50%463,77328.13%
GOOG240119C001675002023-12-07 10:30AM EST167.500.110.070.090.00-52,98629.10%
GOOG240119C001700002023-12-07 3:48PM EST170.000.090.050.070.00-603,74729.79%
GOOG240119C001725002023-12-07 11:28AM EST172.500.070.040.060.00-363,10230.86%
GOOG240119C001750002023-12-08 2:48PM EST175.000.050.030.05-0.01-16.67%38,64231.64%
GOOG240119C001775002023-12-07 12:12PM EST177.500.050.030.050.00-302,56733.20%
GOOG240119C001800002023-12-08 2:38PM EST180.000.040.020.040.00-72,12333.79%
GOOG240119C001825002023-12-04 3:36PM EST182.500.010.020.040.00-152,21435.35%
GOOG240119C001850002023-11-27 10:01AM EST185.000.030.010.230.00-22,11646.63%
GOOG240119C001875002023-12-07 12:49PM EST187.500.040.010.330.00-643,58851.32%
GOOG240119C001900002023-12-07 11:22AM EST190.000.030.010.070.00-212,05042.29%
GOOG240119C001925002023-12-05 12:55PM EST192.500.010.010.020.00-32,56737.89%
GOOG240119C001950002023-11-29 9:46AM EST195.000.010.000.590.00-42,17555.32%
GOOG240119C001975002023-11-28 2:26PM EST197.500.010.000.900.00-2087861.13%
GOOG240119C002000002023-12-07 12:49PM EST200.000.020.000.020.00-154,58941.80%
GOOG240119C002050002023-11-16 3:20PM EST205.000.020.000.020.00-1873,62544.14%
GOOG240119C002100002023-11-22 1:08PM EST210.000.010.000.010.00-51,23743.75%
GOOG240119C002150002023-11-10 12:51PM EST215.000.010.000.010.00-152,12345.31%
GOOG240119C002200002023-11-20 9:38AM EST220.000.010.000.010.00-156,35247.66%
GOOG240119C002250002023-12-07 12:59PM EST225.000.010.000.010.00-77,79550.00%
GOOG240119C010400002022-07-05 1:31PM EST1,040.001,299.000.000.000.00-35350.00%
GOOG240119C010600002022-06-08 2:14PM EST1,060.001,363.601,415.001,433.000.00-19810.00%
GOOG240119C010800002022-06-13 1:56PM EST1,080.001,169.861,255.501,274.000.00-20490.00%
GOOG240119C011000002022-06-13 1:06PM EST1,100.001,163.301,237.501,257.000.00-1170.00%
GOOG240119C011200002022-06-08 12:00PM EST1,120.001,310.811,362.001,380.000.00--10.00%
GOOG240119C011400002022-05-24 12:19PM EST1,140.001,045.301,198.501,217.500.00-220.00%
GOOG240119C011600002022-05-25 8:30AM EST1,160.001,035.000.000.000.00--150.00%
GOOG240119C011800002022-06-17 10:08AM EST1,180.001,072.530.000.000.00-1550.00%
GOOG240119C012000002022-07-13 1:00PM EST1,200.001,154.000.000.000.00-1850.00%
GOOG240119C012400002022-06-01 8:48AM EST1,240.001,189.001,013.501,032.500.00--10.00%
GOOG240119C012600002022-05-20 12:17PM EST1,260.00994.991,010.001,028.600.00-420.00%
GOOG240119C012800002022-06-17 9:01AM EST1,280.00996.690.000.000.00-12150.00%
GOOG240119C013000002022-06-24 10:36AM EST1,300.001,150.000.000.000.00-12150.00%
GOOG240119C013200002022-06-29 9:02AM EST1,320.001,065.000.000.000.00-3450.00%
GOOG240119C013400002022-06-07 10:03AM EST1,340.001,126.711,141.501,161.000.00-10160.00%
GOOG240119C013600002022-06-07 10:05AM EST1,360.001,105.531,125.001,144.000.00-6180.00%
GOOG240119C013800002022-06-16 11:17AM EST1,380.00896.75997.501,015.500.00-440.00%
GOOG240119C014000002022-05-27 10:14AM EST1,400.00968.501,090.001,108.500.00-470.00%
GOOG240119C014200002022-05-04 10:12AM EST1,420.001,030.00989.001,007.500.00-120.00%
GOOG240119C014400002022-04-22 11:48AM EST1,440.001,108.00883.50902.000.00-130.00%
GOOG240119C014600002022-06-08 1:10PM EST1,460.001,029.001,073.501,092.500.00-260.00%
GOOG240119C014800002022-06-08 1:10PM EST1,480.001,013.141,057.501,076.000.00-230.00%
GOOG240119C015000002022-07-14 10:22AM EST1,500.00890.000.000.000.00-117250.00%
GOOG240119C015200002022-05-24 11:18AM EST1,520.00763.70888.50906.500.00-110.00%
GOOG240119C015400002022-05-20 2:20PM EST1,540.00781.65793.00811.000.00-120.00%
GOOG240119C015600002021-11-10 6:51AM EST1,560.001,351.001,483.001,502.000.00--10.00%
GOOG240119C015800002022-02-15 10:30AM EST1,580.001,278.791,220.101,236.000.00-220.00%
GOOG240119C016000002022-04-27 2:26PM EST1,600.00870.93821.00839.500.00-2270.00%
GOOG240119C016200002022-07-11 8:43AM EST1,620.00897.340.000.000.00-1650.00%
GOOG240119C016400002022-06-28 2:50PM EST1,640.00808.610.000.000.00-1550.00%
GOOG240119C016600002022-05-24 9:58AM EST1,660.00622.37785.50804.000.00-130.00%
GOOG240119C016800002022-05-24 9:31AM EST1,680.00614.33770.50789.500.00-180.00%
GOOG240119C017000002022-06-28 12:13PM EST1,700.00765.000.000.000.00-21450.00%
GOOG240119C017200002022-06-21 2:12PM EST1,720.00746.000.000.000.00-1750.00%
GOOG240119C017400002022-05-24 2:03PM EST1,740.00604.96725.00743.000.00-240.00%
GOOG240119C017600002022-06-21 9:33AM EST1,760.00719.960.000.000.00-3650.00%
GOOG240119C017800002022-07-15 2:52PM EST1,780.00694.000.000.000.00-3650.00%
GOOG240119C018000002022-07-15 9:01AM EST1,800.00692.000.000.000.00-26150.00%
GOOG240119C018200002022-06-23 11:13AM EST1,820.00666.000.000.000.00-65850.00%
GOOG240119C018400002022-07-05 12:33PM EST1,840.00657.000.000.000.00-15050.00%
GOOG240119C018600002022-06-23 1:05PM EST1,860.00630.510.000.000.00-84750.00%
GOOG240119C018800002022-06-23 1:40PM EST1,880.00626.000.000.000.00-851100.00%
GOOG240119C019000002022-07-14 9:42AM EST1,900.00600.000.000.000.00-16750.00%
GOOG240119C019200002022-06-13 2:03PM EST1,920.00552.01606.10623.900.00-3410.00%
GOOG240119C019400002022-06-17 1:47PM EST1,940.00546.860.000.000.00-123100.00%
GOOG240119C019600002022-07-07 2:11PM EST1,960.00696.000.000.000.00-33150.00%
GOOG240119C019800002022-07-14 10:09AM EST1,980.00553.400.000.000.00-339100.00%
GOOG240119C020000002022-07-11 2:39PM EST2,000.00625.000.000.000.00-115550.00%
GOOG240119C020500002022-06-30 9:07AM EST2,050.00460.490.000.000.00-334100.00%
GOOG240119C021000002022-07-07 12:07PM EST2,100.00595.600.000.000.00-13550.00%
GOOG240119C021500002022-07-07 2:53PM EST2,150.00574.740.000.000.00-13750.00%
GOOG240119C022000002022-07-15 2:56PM EST2,200.00442.010.000.000.00-116850.00%
GOOG240119C022500002022-07-15 2:56PM EST2,250.00416.250.000.000.00-27550.00%
GOOG240119C023000002022-07-14 9:04AM EST2,300.00365.000.000.000.00-212350.00%
GOOG240119C023500002022-07-12 10:44AM EST2,350.00418.000.000.000.00-206650.00%
GOOG240119C024000002022-07-14 9:04AM EST2,400.00323.300.000.000.00-111850.00%
GOOG240119C024500002022-07-15 9:46AM EST2,450.00332.000.000.000.00-210850.00%
GOOG240119C025000002022-07-15 10:57AM EST2,500.00310.000.000.000.00-519950.00%
GOOG240119C025500002022-07-15 12:06PM EST2,550.00290.000.000.000.00-112750.00%
GOOG240119C026000002022-07-15 1:16PM EST2,600.00267.100.000.000.00-225950.00%
GOOG240119C026500002022-07-01 9:32AM EST2,650.00212.000.000.000.00-19550.00%
GOOG240119C027000002022-07-15 8:30AM EST2,700.00250.000.000.000.00-149250.00%
GOOG240119C027500002022-07-13 8:37AM EST2,750.00216.500.000.000.00-135550.00%
GOOG240119C027700002022-06-21 10:52AM EST2,770.00221.940.000.000.00-14450.00%
GOOG240119C027800002022-06-27 2:51PM EST2,780.00247.500.000.000.00-94950.00%
GOOG240119C027900002022-06-14 8:59AM EST2,790.00186.00192.50208.000.00-8400.00%
GOOG240119C028000002022-07-15 2:07PM EST2,800.00204.000.000.000.00-933750.00%
GOOG240119C028100002022-06-17 10:18AM EST2,810.00168.260.000.000.00-11750.00%
GOOG240119C028200002022-05-20 11:25AM EST2,820.00166.00166.00182.000.00-2250.00%
GOOG240119C028300002022-07-11 2:53PM EST2,830.00235.000.000.000.00-22550.00%
GOOG240119C028400002022-06-06 9:18AM EST2,840.00259.00211.00229.500.00-1260.00%
GOOG240119C028500002022-07-12 8:52AM EST2,850.00230.000.000.000.00-24950.00%
GOOG240119C028600002022-07-12 11:26AM EST2,860.00222.000.000.000.00-13550.00%
GOOG240119C028700002022-06-06 9:18AM EST2,870.00231.51202.20220.000.00-1170.00%
GOOG240119C028800002022-05-03 2:58PM EST2,880.00239.41220.00238.000.00-460.00%
GOOG240119C028900002022-06-06 9:00AM EST2,890.00234.00197.50213.000.00-4140.00%
GOOG240119C029000002022-07-15 9:14AM EST2,900.00181.000.000.000.00-113350.00%
GOOG240119C029100002022-04-28 2:26PM EST2,910.00252.51169.50185.500.00-20320.00%
GOOG240119C029200002022-04-18 12:40PM EST2,920.00311.30170.50185.500.00-8170.00%
GOOG240119C029300002022-04-27 9:11AM EST2,930.00205.00164.50180.000.00-190.00%
GOOG240119C029400002022-03-24 2:57PM EST2,940.00445.76245.50265.000.00-860.00%
GOOG240119C029500002022-07-12 9:58AM EST2,950.00198.620.000.000.00-11250.00%
GOOG240119C029600002022-06-22 10:11AM EST2,960.00173.000.000.000.00-810750.00%
GOOG240119C029700002022-06-15 10:55AM EST2,970.00155.00154.50170.500.00-250.00%
GOOG240119C029800002022-06-22 10:12AM EST2,980.00168.900.000.000.00-22350.00%
GOOG240119C029900002022-06-02 10:23AM EST2,990.00184.60127.00142.000.00-2191,750.00%
GOOG240119C030000002022-07-15 1:39PM EST3,000.00154.120.000.000.00-2063750.00%
GOOG240119C030100002022-07-01 11:58AM EST3,010.00124.500.000.000.00-44650.00%
GOOG240119C030200002022-06-15 10:49AM EST3,020.00145.00143.50159.500.00-1180.00%
GOOG240119C030300002022-07-08 10:24AM EST3,030.00211.940.000.000.00-43450.00%
GOOG240119C030500002022-07-07 1:39PM EST3,050.00199.900.000.000.00-83250.00%
GOOG240119C031000002022-07-08 10:21AM EST3,100.00191.770.000.000.00-26450.00%
GOOG240119C031500002022-07-12 10:31AM EST3,150.00154.800.000.000.00-15350.00%
GOOG240119C032000002022-07-15 11:40AM EST3,200.00118.800.000.000.00-213450.00%
GOOG240119C032500002022-07-08 10:24AM EST3,250.00161.760.000.000.00-21750.00%
GOOG240119C033000002022-07-07 9:56AM EST3,300.00135.930.000.000.00-114250.00%
GOOG240119C033500002022-07-05 9:43AM EST3,350.0091.000.000.000.00-1850.00%
GOOG240119C034000002022-07-15 12:25PM EST3,400.0089.110.000.000.00-54250.00%
GOOG240119C034500002022-07-13 9:17AM EST3,450.0093.210.000.000.00-11650.00%
GOOG240119C035000002022-07-15 12:25PM EST3,500.0077.870.000.000.00-716450.00%
GOOG240119C035500002022-06-23 2:40PM EST3,550.0076.160.000.000.00-41450.00%
GOOG240119C036000002022-07-15 12:25PM EST3,600.0068.170.000.000.00-53650.00%
GOOG240119C036500002022-07-07 12:16PM EST3,650.0088.600.000.000.00-1650.00%
GOOG240119C037000002022-07-15 12:25PM EST3,700.0059.780.000.000.00-52350.00%
GOOG240119C037500002022-05-23 9:22AM EST3,750.0050.5156.5065.700.00-193842.46%
GOOG240119C038000002022-06-27 10:28AM EST3,800.0066.400.000.000.00-23650.00%
GOOG240119C038500002022-05-26 9:25AM EST3,850.0043.5161.0070.000.00-1125870.33%
GOOG240119C039000002022-06-06 8:52AM EST3,900.0061.2550.0059.000.00-186809.54%
GOOG240119C039500002022-05-31 11:06AM EST3,950.0051.1738.6046.500.00-18744.49%
GOOG240119C040000002022-07-15 2:33PM EST4,000.0041.300.000.000.00-616350.00%
GOOG240119C041000002022-07-11 10:27AM EST4,100.0050.310.000.000.00-115050.00%
GOOG240119C042000002022-07-13 10:38AM EST4,200.0034.950.000.000.00-15350.00%
GOOG240119C043000002022-07-14 9:19AM EST4,300.0028.500.000.000.00-15450.00%
GOOG240119C044000002022-07-14 1:05PM EST4,400.0031.500.000.000.00-227250.00%
GOOG240119C045000002022-07-15 11:45AM EST4,500.0028.900.000.000.00-923250.00%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240119P000450002023-10-30 8:43AM EST45.000.010.000.000.00-2005,84650.00%
GOOG240119P000500002023-11-16 1:32PM EST50.000.010.000.020.00-293,993100.00%
GOOG240119P000520002023-11-13 9:48AM EST52.000.010.000.030.00-5008,448100.00%
GOOG240119P000530002023-11-03 11:48AM EST53.000.010.000.320.00-401,446128.32%
GOOG240119P000540002023-11-06 10:07AM EST54.000.010.000.010.00-121,27087.50%
GOOG240119P000550002023-11-06 10:06AM EST55.000.010.000.010.00-102,04087.50%
GOOG240119P000560002023-11-08 1:07PM EST56.000.010.001.520.00-28620156.25%
GOOG240119P000570002023-11-07 9:50AM EST57.000.010.000.030.00-11063991.41%
GOOG240119P000580002023-11-07 9:49AM EST58.000.010.000.120.00-110569103.52%
GOOG240119P000590002023-11-10 2:55PM EST59.000.010.000.030.00-748288.28%
GOOG240119P000600002023-11-07 10:52AM EST60.000.010.000.030.00-1013,58985.94%
GOOG240119P000610002023-11-10 2:53PM EST61.000.010.000.890.00-112,897129.39%
GOOG240119P000620002023-11-21 10:21AM EST62.000.010.000.890.00-81,200127.05%
GOOG240119P000630002023-11-22 9:58AM EST63.000.010.000.050.00-11,65885.94%
GOOG240119P000640002023-11-03 2:12PM EST64.000.020.000.050.00-12,80583.98%
GOOG240119P000650002023-11-20 10:15AM EST65.000.010.000.070.00-26,01485.16%
GOOG240119P000660002023-12-06 2:53PM EST66.000.010.000.890.00-203,251117.97%
GOOG240119P000670002023-11-30 12:58PM EST67.000.010.000.810.00-153,541113.97%
GOOG240119P000680002023-11-03 8:44AM EST68.000.030.000.310.00-11,81296.48%
GOOG240119P000690002023-11-16 1:22PM EST69.000.030.000.040.00-1592,52674.22%
GOOG240119P000700002023-11-30 3:32PM EST70.000.010.000.090.00-163,61679.69%
GOOG240119P000710002023-11-20 2:34PM EST71.000.020.000.890.00-11,939107.42%
GOOG240119P000720002023-10-20 10:32AM EST72.000.100.010.070.00-261,47675.39%
GOOG240119P000730002023-12-01 3:49PM EST73.000.010.000.360.00-11,74089.45%
GOOG240119P000740002023-12-07 10:54AM EST74.000.010.000.890.00-501,453101.37%
GOOG240119P000750002023-12-08 11:11AM EST75.000.010.000.890.00-15,14399.41%
GOOG240119P000760002023-11-28 11:26AM EST76.000.020.000.160.00-81,04475.39%
GOOG240119P000770002023-11-20 12:12PM EST77.000.030.000.560.00-101,49288.38%
GOOG240119P000780002023-12-07 12:40PM EST78.000.010.000.900.00-4189593.90%
GOOG240119P000790002023-11-20 1:08PM EST79.000.030.000.750.00-31,55589.11%
GOOG240119P000800002023-12-07 12:37PM EST80.000.020.010.020.00-410,50857.81%
GOOG240119P000810002023-12-01 11:30AM EST81.000.020.000.370.00-5004,63776.27%
GOOG240119P000820002023-12-07 9:42AM EST82.000.010.000.220.00-12,48069.34%
GOOG240119P000830002023-11-17 12:01PM EST83.000.050.010.900.00-51,94484.96%
GOOG240119P000840002023-11-06 9:44AM EST84.000.060.010.030.00-22,11454.30%
GOOG240119P000850002023-12-08 1:57PM EST85.000.020.000.430.00-35,95471.68%
GOOG240119P000860002023-11-22 12:42PM EST86.000.030.010.030.00-91,83451.95%
GOOG240119P000870002023-12-04 1:49PM EST87.000.020.010.230.00-23,45062.89%
GOOG240119P000880002023-12-07 10:50AM EST88.000.020.010.030.00-502,70051.56%
GOOG240119P000890002023-12-05 10:25AM EST89.000.030.011.140.00-235,46778.13%
GOOG240119P000900002023-12-08 1:55PM EST90.000.020.020.040.00-111,78950.78%
GOOG240119P000910002023-11-20 1:08PM EST91.000.050.020.030.00-212,71548.05%
GOOG240119P000920002023-11-30 2:20PM EST92.000.040.020.040.00-15,14848.44%
GOOG240119P000930002023-12-06 9:30AM EST93.000.030.020.030.00-42,59245.70%
GOOG240119P000940002023-12-08 10:19AM EST94.000.030.020.24-0.05-62.50%2091653.81%
GOOG240119P000950002023-12-08 2:26PM EST95.000.040.030.050.00-849,92946.09%
GOOG240119P000960002023-12-04 10:31AM EST96.000.070.030.050.00-32,45044.92%
GOOG240119P000970002023-12-07 9:31AM EST97.000.050.030.050.00-12,55843.75%
GOOG240119P000980002023-12-04 1:18PM EST98.000.070.040.060.00-11,56443.56%
GOOG240119P000990002023-12-08 3:38PM EST99.000.050.040.06-0.01-16.67%102,60042.38%
GOOG240119P001000002023-12-08 1:57PM EST100.000.050.050.070.00-615,95941.99%
GOOG240119P001025002023-12-07 1:49PM EST102.500.060.060.080.00-426,16539.84%
GOOG240119P001050002023-12-08 10:21AM EST105.000.070.070.09+0.01+16.67%48,99737.50%
GOOG240119P001075002023-12-08 3:38PM EST107.500.100.090.11-0.01-9.09%204,17235.55%
GOOG240119P001100002023-12-08 10:16AM EST110.000.120.120.140.00-10619,90933.89%
GOOG240119P001125002023-12-08 10:29AM EST112.500.160.150.17+0.02+14.29%605,64831.93%
GOOG240119P001150002023-12-08 3:13PM EST115.000.190.190.20-0.01-5.00%3331,24329.79%
GOOG240119P001175002023-12-08 3:52PM EST117.500.270.260.28+0.04+17.39%17732,02928.57%
GOOG240119P001200002023-12-08 3:59PM EST120.000.350.350.38+0.01+2.94%19121,19327.12%
GOOG240119P001225002023-12-08 3:24PM EST122.500.490.490.52+0.05+11.36%1056,29025.73%
GOOG240119P001250002023-12-08 3:59PM EST125.000.710.700.74+0.09+14.52%9212,84724.61%
GOOG240119P001275002023-12-08 3:55PM EST127.501.011.011.05+0.11+12.22%4149,48723.51%
GOOG240119P001300002023-12-08 3:57PM EST130.001.501.471.55+0.22+17.19%98713,23722.90%
GOOG240119P001325002023-12-08 3:55PM EST132.502.122.112.16+0.26+13.98%3525,50521.86%
GOOG240119P001350002023-12-08 3:45PM EST135.002.962.993.05+0.40+15.63%1,22615,38421.27%
GOOG240119P001375002023-12-08 3:44PM EST137.504.084.104.20+0.56+15.91%1,0455,28220.75%
GOOG240119P001385002023-12-08 3:51PM EST138.504.604.654.75+0.60+15.00%1702,66320.63%
GOOG240119P001390002023-12-08 2:50PM EST139.004.964.905.05+0.94+23.38%711,41120.63%
GOOG240119P001395002023-12-08 12:09PM EST139.505.505.205.35+1.55+39.24%111,28520.56%
GOOG240119P001400002023-12-08 3:59PM EST140.005.555.506.15+0.81+17.09%857,94723.34%
GOOG240119P001405002023-12-08 12:14PM EST140.506.305.805.95+1.50+31.25%831420.25%
GOOG240119P001410002023-12-08 12:14PM EST141.006.656.106.95+1.26+23.38%201,67424.20%
GOOG240119P001415002023-12-08 12:14PM EST141.507.006.456.60+1.60+29.63%4419020.00%
GOOG240119P001420002023-12-08 3:49PM EST142.006.806.806.95+1.15+20.35%2557319.92%
GOOG240119P001425002023-12-08 10:00AM EST142.507.307.158.95+0.95+14.96%3622030.04%
GOOG240119P001430002023-12-07 12:14PM EST143.005.816.809.100.00-4426928.87%
GOOG240119P001435002023-12-07 12:17PM EST143.505.957.708.650.00-408323.77%
GOOG240119P001440002023-12-07 9:46AM EST144.008.287.759.10+1.53+22.67%48724.27%
GOOG240119P001445002023-12-07 9:43AM EST144.507.308.059.500.00-99924.39%
GOOG240119P001450002023-12-07 1:07PM EST145.009.158.459.50+1.80+24.49%646721.56%
GOOG240119P001455002023-12-07 1:52PM EST145.508.258.1011.250.00-211431.01%
GOOG240119P001460002023-12-08 1:52PM EST146.0010.099.0511.25+2.52+33.29%319628.47%
GOOG240119P001465002023-11-02 8:41AM EST146.5017.6011.0015.500.00-34052.45%
GOOG240119P001470002023-12-04 3:20PM EST147.0016.559.8511.400.00-1507223.61%
GOOG240119P001475002023-12-07 11:49AM EST147.5010.109.5011.700.00-31622.53%
GOOG240119P001480002023-11-14 3:55PM EST148.0012.8511.2512.700.00-2027.39%
GOOG240119P001485002023-11-22 3:09PM EST148.509.2511.6013.250.00-1028.49%
GOOG240119P001490002023-12-07 3:14PM EST149.0010.9210.0014.000.00-151531.10%
GOOG240119P001495002023-07-14 9:45AM EST149.5024.7019.2022.000.00-9969.98%
GOOG240119P001500002023-12-08 9:30AM EST150.0014.4911.1014.95-4.81-24.92%1132.12%
GOOG240119P001505002023-12-08 12:33PM EST150.5014.2511.5015.40+1.35+10.47%1732.40%
GOOG240119P001510002023-09-21 8:56AM EST151.0019.6014.5516.600.00-21038.37%
GOOG240119P001515002023-09-14 11:14AM EST151.5014.4514.1015.900.00-8629.44%
GOOG240119P001525002023-10-31 1:04PM EST152.5027.6616.1520.400.00-4055.88%
GOOG240119P001550002023-12-07 12:20PM EST155.0015.3016.0019.800.00-2237.34%
GOOG240119P001575002023-11-27 3:37PM EST157.5019.1818.5022.250.00-11039.89%
GOOG240119P001600002023-12-04 1:35PM EST160.0029.1021.0524.750.00-6042.75%
GOOG240119P001625002023-11-10 12:23PM EST162.5029.6523.5027.250.00-2045.53%
GOOG240119P001650002023-08-31 2:39PM EST165.0026.5730.9535.250.00-3074.68%
GOOG240119P001675002022-10-26 11:24AM EST167.5070.0967.5072.500.00-80274.76%
GOOG240119P001700002023-10-24 8:43AM EST170.0030.2427.6531.600.00-400.00%
GOOG240119P001725002022-09-08 8:36AM EST172.5063.3570.5075.500.00-20270.34%
GOOG240119P001750002023-11-09 9:59AM EST175.0041.3036.0039.750.00-10058.13%
GOOG240119P001775002022-10-19 10:34AM EST177.5076.2577.0082.000.00-20285.38%
GOOG240119P001800002023-10-05 9:34AM EST180.0044.9148.1052.000.00-20105.77%
GOOG240119P001825002022-09-16 8:44AM EST182.5080.0083.0088.000.00-10297.28%
GOOG240119P001850002023-12-08 3:57PM EST185.0048.4046.0049.75-4.45-8.42%2167.07%
GOOG240119P001875002023-12-06 3:24PM EST187.5055.3748.5052.250.00-1069.17%
GOOG240119P001900002023-07-25 2:10PM EST190.0067.0857.0060.350.00-20106.65%
GOOG240119P001925002022-09-29 9:18AM EST192.5095.7093.5098.500.00-20311.77%
GOOG240119P001950002023-04-17 11:38AM EST195.0089.1071.2575.350.00-20173.24%
GOOG240119P001975002023-02-09 3:38PM EST197.50102.70104.00108.400.00-40346.73%
GOOG240119P002000002023-10-23 1:07PM EST200.0059.4557.5061.550.00-100.00%
GOOG240119P002050002023-03-13 1:54PM EST205.00112.1697.75101.800.00-20276.47%
GOOG240119P002100002023-02-09 3:33PM EST210.00115.38116.50121.000.00-2000359.67%
GOOG240119P002150002023-02-09 3:34PM EST215.00120.32121.50125.900.00-3520364.12%
GOOG240119P002200002023-09-28 1:10PM EST220.0086.8695.3598.750.00-40189.78%
GOOG240119P002250002023-05-12 8:33AM EST225.00106.8099.95104.400.00-10194.80%
GOOG240119P010400002022-07-15 9:40AM EST1,040.0022.450.000.000.00-4160.00%
GOOG240119P010600002022-06-08 2:16PM EST1,060.0019.6114.0023.500.00-640.00%
GOOG240119P011000002022-06-13 8:54AM EST1,100.0029.7020.2029.500.00--50.00%
GOOG240119P011400002022-05-31 12:29PM EST1,140.0028.4425.5035.400.00-130.00%
GOOG240119P011800002022-06-09 1:52PM EST1,180.0028.6222.1031.500.00-790.00%
GOOG240119P012000002022-07-07 8:33AM EST1,200.0030.000.000.000.00-4160.00%
GOOG240119P012200002022-06-09 1:52PM EST1,220.0032.4225.3035.000.00-8170.00%
GOOG240119P012400002022-06-09 1:46PM EST1,240.0034.3727.0036.900.00-130.00%
GOOG240119P012600002022-06-13 2:42PM EST1,260.0049.8037.0045.800.00-10130.00%
GOOG240119P012800002022-06-29 1:58PM EST1,280.0042.640.000.000.00-21520.00%
GOOG240119P013000002022-07-06 2:18PM EST1,300.0043.000.000.000.00-3940.00%
GOOG240119P013200002022-06-15 10:47AM EST1,320.0054.0043.0052.500.00-101430.00%
GOOG240119P013400002022-07-15 9:40AM EST1,340.0049.910.000.000.00-2260.00%
GOOG240119P013600002022-05-12 8:39AM EST1,360.0062.2751.5061.500.00-1760.00%
GOOG240119P013800002022-07-15 1:54PM EST1,380.0054.000.000.000.00-1260.00%
GOOG240119P014000002022-06-30 9:06AM EST1,400.0068.500.000.000.00-11400.00%
GOOG240119P014200002022-06-14 12:57PM EST1,420.0073.0059.5068.600.00-3750.00%
GOOG240119P014400002022-06-14 8:54AM EST1,440.0079.8563.0071.700.00-1220.00%
GOOG240119P014600002022-06-16 1:12PM EST1,460.0085.0063.5072.500.00-1270.00%
GOOG240119P014800002022-05-24 12:08PM EST1,480.0093.0565.5074.900.00-3180.00%
GOOG240119P015000002022-06-29 1:58PM EST1,500.0075.360.000.000.00-21560.00%
GOOG240119P015200002022-06-08 9:39AM EST1,520.0070.8061.0069.600.00-450.00%
GOOG240119P015400002022-07-15 9:14AM EST1,540.0080.610.000.000.00-2660.00%
GOOG240119P015600002022-07-07 12:21PM EST1,560.0078.790.000.000.00-1110.00%
GOOG240119P015800002022-05-09 9:45AM EST1,580.0097.0076.2083.000.00-8270.00%
GOOG240119P016000002022-07-07 12:21PM EST1,600.0086.200.000.000.00-1520.00%
GOOG240119P016200002022-06-07 9:45AM EST1,620.0090.0782.0089.900.00-4470.00%
GOOG240119P016400002022-06-13 9:37AM EST1,640.00125.4398.00106.900.00-5410.00%
GOOG240119P016600002022-05-23 10:26AM EST1,660.00113.03100.50116.100.00-5200.00%
GOOG240119P016800002022-06-22 11:20AM EST1,680.00113.300.000.000.00-10420.00%
GOOG240119P017000002022-06-27 10:04AM EST1,700.0097.900.000.000.00-41260.00%
GOOG240119P017200002022-03-22 9:49AM EST1,720.0064.9576.0084.400.00-220.00%
GOOG240119P017400002022-04-29 10:12AM EST1,740.00115.80120.00134.200.00-110.00%
GOOG240119P017600002022-05-09 8:31AM EST1,760.00134.000.000.000.00-200.00%
GOOG240119P017800002022-05-19 8:58AM EST1,780.00142.00149.50165.000.00-1430.00%
GOOG240119P018000002022-07-14 11:38AM EST1,800.00148.010.000.000.00-1620.00%
GOOG240119P018200002022-05-11 12:47PM EST1,820.00162.50148.50164.500.00-120.00%
GOOG240119P018400002022-05-09 10:49AM EST1,840.00160.00131.50145.500.00-460.00%
GOOG240119P018600002022-05-02 2:18PM EST1,860.00156.20149.00165.000.00-5370.00%
GOOG240119P018800002022-05-26 2:55PM EST1,880.00188.40131.00146.300.00-480.00%
GOOG240119P019000002022-07-14 11:42AM EST1,900.00175.000.000.000.00-10300.00%
GOOG240119P019200002022-03-23 11:40AM EST1,920.0099.00162.00180.000.00-150.00%
GOOG240119P019400002022-07-01 8:47AM EST1,940.00205.400.000.000.00-1100.00%
GOOG240119P019600002022-05-25 8:44AM EST1,960.00242.46173.00188.000.00-1210.00%
GOOG240119P019800002022-05-24 10:47AM EST1,980.00256.03189.00205.000.00-10470.00%
GOOG240119P020000002022-07-15 12:09PM EST2,000.00203.550.000.000.00-21740.00%
GOOG240119P020500002022-07-01 11:06AM EST2,050.00256.500.000.000.00-2260.00%
GOOG240119P021000002022-07-14 12:52PM EST2,100.00250.000.000.000.00-27790.00%
GOOG240119P021500002022-07-14 8:31AM EST2,150.00277.000.000.000.00-1310.00%
GOOG240119P022000002022-07-06 11:53AM EST2,200.00282.500.000.000.00-11970.00%
GOOG240119P022500002022-07-07 2:44PM EST2,250.00268.150.000.000.00-4580.00%
GOOG240119P023000002022-07-13 9:17AM EST2,300.00329.720.000.000.00-11,3260.00%
GOOG240119P023500002022-07-12 10:44AM EST2,350.00335.000.000.000.00-221,4310.00%
GOOG240119P024000002022-07-13 10:25AM EST2,400.00375.000.000.000.00-14930.00%
GOOG240119P024500002022-06-23 1:29PM EST2,450.00424.000.000.000.00-131590.00%
GOOG240119P025000002022-07-11 8:36AM EST2,500.00401.800.000.000.00-22860.00%
GOOG240119P025500002022-07-01 11:06AM EST2,550.00534.130.000.000.00-2540.00%
GOOG240119P026000002022-07-01 11:03AM EST2,600.00570.180.000.000.00-23,6840.00%
GOOG240119P026500002022-07-01 10:35AM EST2,650.00600.120.000.000.00-2100.00%
GOOG240119P027000002022-07-01 10:37AM EST2,700.00637.630.000.000.00-122930.00%
GOOG240119P027500002022-07-01 9:17AM EST2,750.00671.650.000.000.00-22290.00%
GOOG240119P027700002022-06-30 12:05PM EST2,770.00654.400.000.000.00-41030.00%
GOOG240119P027800002022-06-30 11:54AM EST2,780.00662.870.000.000.00-21140.00%
GOOG240119P027900002022-06-08 11:20AM EST2,790.00577.56543.00561.000.00-6410.00%
GOOG240119P028000002022-07-05 2:06PM EST2,800.00645.750.000.000.00-2520.00%
GOOG240119P028100002022-06-08 1:03PM EST2,810.00599.43555.50573.500.00-2130.00%
GOOG240119P028200002022-06-08 11:14AM EST2,820.00598.43562.50580.500.00-2150.00%
GOOG240119P028300002022-06-23 1:02PM EST2,830.00685.290.000.000.00-3200.00%
GOOG240119P028400002022-06-23 1:59PM EST2,840.00687.700.000.000.00-1080.00%
GOOG240119P028500002022-06-23 11:23AM EST2,850.00691.650.000.000.00-2140.00%
GOOG240119P028600002022-06-23 11:28AM EST2,860.00698.000.000.000.00-4100.00%
GOOG240119P028700002022-07-01 8:47AM EST2,870.00757.250.000.000.00-1230.00%
GOOG240119P028800002022-06-23 10:16AM EST2,880.00705.500.000.000.00-450.00%
GOOG240119P028900002022-06-23 10:16AM EST2,890.00713.820.000.000.00-12100.00%
GOOG240119P029000002022-06-23 10:12AM EST2,900.00720.250.000.000.00-2280.00%
GOOG240119P029100002022-06-23 1:32PM EST2,910.00744.210.000.000.00-7200.00%
GOOG240119P029200002022-06-23 1:28PM EST2,920.00754.440.000.000.00-24250.00%
GOOG240119P029300002022-06-23 1:33PM EST2,930.00759.790.000.000.00-35290.00%
GOOG240119P029400002022-06-23 1:30PM EST2,940.00769.700.000.000.00-28140.00%
GOOG240119P029500002022-06-23 1:34PM EST2,950.00775.680.000.000.00-18180.00%
GOOG240119P029600002022-06-23 1:09PM EST2,960.00791.250.000.000.00-22360.00%
GOOG240119P029700002022-06-23 12:47PM EST2,970.00804.000.000.000.00-6470.00%
GOOG240119P029800002022-06-23 12:12PM EST2,980.00806.000.000.000.00-4220.00%
GOOG240119P029900002022-06-23 12:47PM EST2,990.00819.870.000.000.00-490.00%
GOOG240119P030000002022-07-12 8:49AM EST3,000.00745.130.000.000.00-12420.00%
GOOG240119P030100002022-06-17 9:59AM EST3,010.00921.000.000.000.00-1140.00%
GOOG240119P030200002022-07-12 8:49AM EST3,020.00760.880.000.000.00-1110.00%
GOOG240119P030300002022-06-08 12:54PM EST3,030.00768.50712.50730.500.00-8230.00%
GOOG240119P030500002022-06-17 9:59AM EST3,050.00956.750.000.000.00-6180.00%
GOOG240119P031000002022-06-17 10:08AM EST3,100.00987.640.000.000.00-1180.00%
GOOG240119P031500002022-06-24 8:30AM EST3,150.00908.450.000.000.00-1190.00%
GOOG240119P032000002022-06-17 10:25AM EST3,200.001,078.930.000.000.00-4480.00%
GOOG240119P032500002022-06-16 11:51AM EST3,250.001,129.011,010.001,028.000.00-10130.00%
GOOG240119P033000002022-06-16 11:51AM EST3,300.001,179.011,055.501,073.500.00-10240.00%
GOOG240119P033500002022-07-13 9:17AM EST3,350.001,096.500.000.000.00-1100.00%
GOOG240119P034000002022-06-08 12:56PM EST3,400.001,079.941,018.501,036.500.00-240.00%
GOOG240119P034500002022-06-08 1:03PM EST3,450.001,122.061,063.501,081.500.00-270.00%
GOOG240119P035000002022-05-23 9:36AM EST3,500.001,282.611,243.001,262.000.00-20320.00%
GOOG240119P035500002022-06-07 2:17PM EST3,550.001,224.501,172.001,190.000.00-230.00%
GOOG240119P036000002022-05-24 2:29PM EST3,600.001,494.701,341.001,359.900.00-260.00%
GOOG240119P036500002022-04-08 2:32PM EST3,650.001,016.481,339.001,358.000.00-220.00%
GOOG240119P037000002022-03-30 11:36AM EST3,700.00932.751,399.001,418.000.00-2240.00%
GOOG240119P037500002022-03-25 8:30AM EST3,750.001,001.201,371.501,389.500.00-120.00%
GOOG240119P038000002022-06-23 12:54PM EST3,800.001,570.760.000.000.00-210.00%
GOOG240119P038500002022-03-30 11:35AM EST3,850.001,056.451,544.501,563.500.00-20120.00%
GOOG240119P039000002022-06-23 12:54PM EST3,900.001,670.790.000.000.00-200.00%
GOOG240119P039500002022-05-24 10:47AM EST3,950.001,850.501,686.001,705.500.00-300.00%
GOOG240119P040000002022-05-11 8:47AM EST4,000.001,691.261,744.501,764.000.00-100.00%
GOOG240119P041000002022-03-30 9:06AM EST4,100.001,271.291,790.501,809.500.00-10100.00%
GOOG240119P042000002022-06-21 8:38AM EST4,200.001,976.360.000.000.00-100.00%
GOOG240119P043000002022-05-12 8:38AM EST4,300.002,050.002,061.502,081.500.00-500.00%
GOOG240119P044000002022-04-29 2:12PM EST4,400.002,080.002,134.502,154.000.00-100.00%
GOOG240119P045000002022-05-24 8:31AM EST4,500.002,410.000.000.000.00-100.00%