GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG190920C006200002019-09-11 3:55PM EDT620.00598.30604.00612.900.00-12403.32%
GOOG190920C006400002019-09-10 9:50AM EDT640.00563.40584.00592.900.00-12386.67%
GOOG190920C006600002019-06-10 12:04AM EDT660.00478.10452.10460.400.00-110.00%
GOOG190920C006800002019-06-10 12:04AM EDT680.00458.90433.00440.600.00-110.00%
GOOG190920C007000002019-06-20 3:48PM EDT700.00415.00429.00438.400.00-120.00%
GOOG190920C007200002019-06-07 10:55AM EDT720.00419.04410.00418.400.00-120.00%
GOOG190920C007700002019-09-16 12:12AM EDT770.00469.20454.00463.500.00--1297.05%
GOOG190920C008000002019-06-21 12:38PM EDT800.00322.00329.90339.300.00-230.00%
GOOG190920C008200002019-08-12 2:26PM EDT820.00355.66395.00404.000.00-500.00%
GOOG190920C008400002019-06-10 12:04AM EDT840.00331.40274.50282.700.00-1170.00%
GOOG190920C008600002019-08-12 2:26PM EDT860.00316.09355.00363.900.00-1000.00%
GOOG190920C008850002019-09-16 12:43PM EDT885.00343.40339.50348.600.00-11221.44%
GOOG190920C009000002019-08-12 2:26PM EDT900.00276.62315.00322.500.00-500.00%
GOOG190920C009200002019-09-12 9:37AM EDT920.00307.05304.50313.500.00-114198.66%
GOOG190920C009400002019-06-28 3:54PM EDT940.00152.00307.00316.700.00-30290.72%
GOOG190920C009550002019-07-03 12:05PM EDT955.00176.33236.50245.300.00--10.00%
GOOG190920C009600002019-08-05 10:52AM EDT960.00208.87243.30252.700.00-100.00%
GOOG190920C009700002019-07-08 12:48PM EDT970.00155.50219.90228.900.00--10.00%
GOOG190920C009750002019-07-23 12:34PM EDT975.00169.30203.50212.700.00--10.00%
GOOG190920C009800002019-07-03 11:13AM EDT980.00154.19213.20221.200.00-180.00%
GOOG190920C009850002019-08-05 10:52AM EDT985.00185.17218.50228.000.00-100.00%
GOOG190920C009950002019-06-06 1:11PM EDT995.0084.20142.40150.800.00-140.00%
GOOG190920C010000002019-09-17 1:06PM EDT1,000.00226.00224.50233.50+24.79+12.32%174150.85%
GOOG190920C010050002019-07-19 3:57PM EDT1,005.00137.20150.80184.700.00-17130.00%
GOOG190920C010100002019-06-07 12:02PM EDT1,010.0091.00129.10137.400.00-160.00%
GOOG190920C010150002019-07-11 1:26PM EDT1,015.00142.08174.40184.000.00-1170.00%
GOOG190920C010200002019-09-13 10:25AM EDT1,020.00214.40204.50213.500.00-125139.21%
GOOG190920C010250002019-09-06 2:31PM EDT1,025.00184.69199.50208.500.00-110136.32%
GOOG190920C010300002019-08-15 1:48PM EDT1,030.00144.26205.20215.000.00-30170.64%
GOOG190920C010350002019-07-29 2:57PM EDT1,035.00209.00150.50159.800.00-2330.00%
GOOG190920C010400002019-08-20 10:04AM EDT1,040.00154.52184.50193.600.00-117128.36%
GOOG190920C010450002019-07-19 12:18PM EDT1,045.00111.20136.00144.100.00-8350.00%
GOOG190920C010500002019-09-16 3:40PM EDT1,050.00180.99174.50183.600.00-2719122.58%
GOOG190920C010550002019-09-16 3:40PM EDT1,055.00176.01169.00178.100.00-218116.33%
GOOG190920C010600002019-09-10 3:59PM EDT1,060.00172.50164.50173.600.00-2304116.82%
GOOG190920C010650002019-09-05 1:56PM EDT1,065.00146.63159.50168.700.00-142114.58%
GOOG190920C010700002019-09-17 2:38PM EDT1,070.00157.00154.00163.20+7.70+5.16%138108.52%
GOOG190920C010750002019-09-12 12:58PM EDT1,075.00163.20149.50158.200.00-245105.69%
GOOG190920C010800002019-08-15 1:48PM EDT1,080.00100.36155.20164.900.00-30136.60%
GOOG190920C010850002019-08-08 2:39PM EDT1,085.00124.54119.30128.500.00-100.00%
GOOG190920C010900002019-09-03 3:46PM EDT1,090.0084.00134.50143.600.00-26999.57%
GOOG190920C010950002019-08-16 9:48AM EDT1,095.0093.31129.50138.600.00-19096.69%
GOOG190920C011000002019-09-16 1:22PM EDT1,100.00128.29124.50133.600.00-31,83693.81%
GOOG190920C011050002019-09-17 12:51PM EDT1,105.00121.44119.10128.20+18.37+17.82%22288.70%
GOOG190920C011100002019-09-12 12:08PM EDT1,110.00127.63114.60123.600.00-27288.04%
GOOG190920C011150002019-09-06 12:38PM EDT1,115.0093.98109.50118.600.00-17585.14%
GOOG190920C011200002019-09-17 3:47PM EDT1,120.00110.28104.50113.60-6.77-5.78%812482.24%
GOOG190920C011250002019-09-16 9:54AM EDT1,125.00112.82100.10108.800.00-26480.33%
GOOG190920C011300002019-09-16 9:54AM EDT1,130.00107.8294.70103.800.00-212077.39%
GOOG190920C011350002019-09-17 2:41PM EDT1,135.0091.0090.0098.80-5.33-5.53%18674.44%
GOOG190920C011375002019-09-16 12:12AM EDT1,137.5099.7487.5096.100.00--1072.02%
GOOG190920C011400002019-09-17 12:11PM EDT1,140.0084.7585.0093.30-8.16-8.78%415669.13%
GOOG190920C011450002019-09-12 3:45PM EDT1,145.0094.3680.1088.700.00-17468.05%
GOOG190920C011500002019-09-17 2:43PM EDT1,150.0074.9075.9082.80-15.40-17.05%1419960.94%
GOOG190920C011525002019-09-04 1:50PM EDT1,152.5037.1072.5081.600.00-11565.28%
GOOG190920C011550002019-09-17 10:32AM EDT1,155.0072.0670.2078.80-10.09-12.28%19262.50%
GOOG190920C011575002019-08-26 3:30PM EDT1,157.5033.2067.6076.400.00-7761.41%
GOOG190920C011600002019-09-17 10:22AM EDT1,160.0066.8565.1073.70-6.65-9.05%316259.06%
GOOG190920C011625002019-08-29 2:57PM EDT1,162.5044.8862.7071.400.00-3758.35%
GOOG190920C011650002019-09-17 10:08AM EDT1,165.0064.0060.2068.40-2.92-4.36%117354.79%
GOOG190920C011675002019-09-10 9:57AM EDT1,167.5039.9057.7066.700.00-25156.43%
GOOG190920C011700002019-09-17 2:03PM EDT1,170.0056.1555.2064.00-10.35-15.56%21,05654.10%
GOOG190920C011725002019-09-17 3:32PM EDT1,172.5054.7052.5061.10+10.93+24.97%42751.01%
GOOG190920C011750002019-09-16 3:08PM EDT1,175.0056.6450.7056.400.00-425840.05%
GOOG190920C011775002019-09-11 9:49AM EDT1,177.5041.6547.9055.400.00-121945.20%
GOOG190920C011800002019-09-17 9:43AM EDT1,180.0055.0045.6051.70+2.66+5.08%437438.67%
GOOG190920C011825002019-09-16 9:39AM EDT1,182.5054.8042.9052.000.00-23047.91%
GOOG190920C011850002019-09-17 11:10AM EDT1,185.0044.0740.5047.40-11.08-20.09%56338.70%
GOOG190920C011875002019-09-11 2:18PM EDT1,187.5036.0839.0043.800.00-28532.62%
GOOG190920C011900002019-09-17 3:49PM EDT1,190.0041.4037.0041.70+0.90+2.22%725732.90%
GOOG190920C011925002019-09-09 2:32PM EDT1,192.5020.0035.0040.500.00-22136.27%
GOOG190920C011950002019-09-17 12:30PM EDT1,195.0032.0032.0036.50-4.00-11.11%514529.15%
GOOG190920C011975002019-09-17 10:06AM EDT1,197.5031.5930.0034.50-7.93-20.07%45329.56%
GOOG190920C012000002019-09-17 2:18PM EDT1,200.0026.5028.9031.60-6.70-20.18%5785626.55%
GOOG190920C012025002019-09-17 3:15PM EDT1,202.5025.0726.3029.70-2.93-10.46%14127.12%
GOOG190920C012050002019-09-17 1:10PM EDT1,205.0024.2024.5027.80-7.30-23.17%139927.42%
GOOG190920C012075002019-09-17 1:26PM EDT1,207.5020.5022.0025.40-6.45-23.93%1016926.03%
GOOG190920C012100002019-09-17 3:01PM EDT1,210.0018.6020.7022.80-5.94-24.21%1919623.99%
GOOG190920C012125002019-09-17 3:31PM EDT1,212.5018.0018.5021.00-4.30-19.28%125524.17%
GOOG190920C012150002019-09-17 3:31PM EDT1,215.0016.2016.8018.60-2.46-13.18%1812522.55%
GOOG190920C012175002019-09-17 3:36PM EDT1,217.5015.2015.4016.80-4.00-20.83%194622.38%
GOOG190920C012200002019-09-17 3:46PM EDT1,220.0015.1014.0015.00-1.60-9.58%5066922.01%
GOOG190920C012225002019-09-17 3:50PM EDT1,222.5013.2312.3013.30-0.87-6.17%283021.68%
GOOG190920C012250002019-09-17 3:59PM EDT1,225.0011.5010.7011.70-2.00-14.81%26213421.36%
GOOG190920C012275002019-09-17 3:58PM EDT1,227.5010.009.4010.20-2.00-16.67%1049621.05%
GOOG190920C012300002019-09-17 3:59PM EDT1,230.008.708.008.80-2.30-20.91%29843620.73%
GOOG190920C012325002019-09-17 3:45PM EDT1,232.507.306.907.40-2.10-22.34%8010220.16%
GOOG190920C012350002019-09-17 3:55PM EDT1,235.006.156.006.20-1.85-23.12%17123219.79%
GOOG190920C012375002019-09-17 3:46PM EDT1,237.505.204.705.20-2.00-27.78%7610119.61%
GOOG190920C012400002019-09-17 3:59PM EDT1,240.004.103.904.20-1.73-29.67%5321,12719.15%
GOOG190920C012425002019-09-17 3:34PM EDT1,242.502.703.103.30-2.17-44.56%887018.63%
GOOG190920C012450002019-09-17 3:59PM EDT1,245.002.552.402.65-1.65-39.29%29668818.48%
GOOG190920C012475002019-09-17 3:51PM EDT1,247.501.901.802.10-1.45-43.28%356218.34%
GOOG190920C012500002019-09-17 3:58PM EDT1,250.001.551.201.55-1.27-45.04%5171,84717.85%
GOOG190920C012525002019-09-17 3:58PM EDT1,252.501.100.801.15-0.85-43.59%5715517.56%
GOOG190920C012550002019-09-17 3:43PM EDT1,255.000.800.701.05-0.90-52.94%7227518.38%
GOOG190920C012575002019-09-17 12:47PM EDT1,257.500.650.400.70-1.15-63.89%113717.71%
GOOG190920C012600002019-09-17 3:45PM EDT1,260.000.430.300.55-0.67-60.91%5552,45517.86%
GOOG190920C012625002019-09-17 3:32PM EDT1,262.500.180.250.45-0.67-78.82%73818.18%
GOOG190920C012650002019-09-17 3:46PM EDT1,265.000.230.100.35-0.41-64.06%7517418.31%
GOOG190920C012675002019-09-17 2:24PM EDT1,267.500.100.100.40-0.41-80.39%62419.81%
GOOG190920C012700002019-09-17 3:59PM EDT1,270.000.190.050.25-0.21-52.50%12113819.14%
GOOG190920C012725002019-09-17 3:51PM EDT1,272.500.200.100.30-0.10-33.33%42020.73%
GOOG190920C012750002019-09-17 10:48AM EDT1,275.000.150.100.25-0.40-72.73%38421.02%
GOOG190920C012775002019-09-17 10:27AM EDT1,277.500.130.000.25-0.22-62.86%41221.97%
GOOG190920C012800002019-09-17 3:32PM EDT1,280.000.150.000.20-0.04-21.05%1581522.10%
GOOG190920C012825002019-09-17 1:35PM EDT1,282.500.050.000.20-0.09-64.29%32623.00%
GOOG190920C012850002019-09-17 2:52PM EDT1,285.000.050.050.20-0.05-50.00%15923.88%
GOOG190920C012875002019-09-16 1:32PM EDT1,287.500.100.000.200.00-22024.76%
GOOG190920C012900002019-09-16 12:51PM EDT1,290.000.130.050.200.00-1112825.64%
GOOG190920C012925002019-09-06 9:36AM EDT1,292.500.350.000.200.00-32326.49%
GOOG190920C012950002019-09-12 12:04PM EDT1,295.000.230.000.200.00-13627.34%
GOOG190920C012975002019-09-16 12:12AM EDT1,297.500.33-0.200.00--528.22%
GOOG190920C013000002019-09-17 3:59PM EDT1,300.000.070.000.20-0.01-12.50%1467829.05%
GOOG190920C013025002019-09-16 12:12AM EDT1,302.500.20-0.200.00--629.93%
GOOG190920C013100002019-09-11 11:16AM EDT1,310.000.200.000.050.00-19627.34%
GOOG190920C013200002019-09-12 3:45PM EDT1,320.000.110.000.150.00-218734.38%
GOOG190920C013300002019-09-09 1:26PM EDT1,330.000.070.000.150.00-339037.50%
GOOG190920C013400002019-09-17 9:39AM EDT1,340.000.050.000.05-0.05-50.00%274735.74%
GOOG190920C013500002019-09-16 3:30PM EDT1,350.000.030.000.150.00-131043.56%
GOOG190920C013600002019-09-12 3:17PM EDT1,360.000.100.000.050.00-6554341.21%
GOOG190920C013700002019-09-04 10:01AM EDT1,370.000.030.000.150.00-94049.51%
GOOG190920C013800002019-09-09 11:48AM EDT1,380.000.020.000.100.00-937350.00%
GOOG190920C013900002019-08-29 12:16PM EDT1,390.000.100.000.150.00-21451.17%
GOOG190920C014000002019-09-04 9:57AM EDT1,400.000.100.000.050.00-524651.56%
GOOG190920C014200002019-08-05 3:07PM EDT1,420.000.200.000.150.00-1058.98%
GOOG190920C014300002019-08-13 1:24PM EDT1,430.000.160.000.550.00-1071.19%
GOOG190920C014400002019-08-21 9:57AM EDT1,440.000.050.000.150.00-16264.06%
GOOG190920C014600002019-06-03 10:31AM EDT1,460.000.430.300.750.00-13686.60%
GOOG190920C014800002019-09-05 11:36AM EDT1,480.000.030.000.050.00-14666.80%
GOOG190920C015000002019-09-04 3:41PM EDT1,500.000.150.000.100.00-310175.78%
GOOG190920C015200002019-08-09 12:26PM EDT1,520.000.010.000.000.00-2050.00%
GOOG190920C015400002019-07-24 12:09PM EDT1,540.000.100.000.250.00-15692.38%
GOOG190920C015600002019-07-25 12:28PM EDT1,560.000.100.000.300.00-107798.83%
GOOG190920C015800002019-07-26 9:53AM EDT1,580.000.200.000.150.00-161696.68%
GOOG190920C016000002019-08-05 3:25PM EDT1,600.000.170.000.150.00-10101.17%
GOOG190920C016200002019-07-26 2:08PM EDT1,620.000.150.000.150.00-2115105.27%
GOOG190920C016400002019-06-07 10:55AM EDT1,640.000.370.050.450.00--1123.44%
GOOG190920C016800002019-08-02 11:21AM EDT1,680.000.150.000.150.00-100117.58%
GOOG190920C017000002019-08-12 1:13PM EDT1,700.000.050.000.000.00-20050.00%
GOOG190920C017600002019-06-17 9:50AM EDT1,760.000.100.000.250.00-547139.65%
GOOG190920C018000002019-07-26 1:33PM EDT1,800.000.050.000.050.00-292128.91%
GOOG190920C018400002019-07-09 10:19AM EDT1,840.000.050.000.300.00-10110157.62%
Ventaspara20 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG190920P006200002019-09-17 3:36PM EDT620.000.040.000.05+0.01+33.33%52443229.69%
GOOG190920P006400002019-08-23 12:12PM EDT640.000.100.000.050.00-178220.31%
GOOG190920P006600002019-08-28 1:32PM EDT660.000.200.000.150.00-166229.69%
GOOG190920P006800002019-09-09 2:14PM EDT680.000.100.000.150.00-131219.53%
GOOG190920P007000002019-09-17 10:29AM EDT700.000.060.000.15-0.09-60.00%8193209.38%
GOOG190920P007200002019-08-28 3:06PM EDT720.000.050.000.150.00-1035199.22%
GOOG190920P007400002019-08-30 10:31AM EDT740.000.030.000.150.00-2281189.84%
GOOG190920P007500002019-08-19 12:03AM EDT750.000.10-0.150.00--5197.66%
GOOG190920P007600002019-08-28 3:47PM EDT760.000.050.000.150.00-10511180.47%
GOOG190920P007800002019-08-29 10:07AM EDT780.000.070.000.150.00-271171.48%
GOOG190920P007900002019-09-11 12:13PM EDT790.000.050.000.150.00-523166.80%
GOOG190920P008000002019-09-16 2:17PM EDT800.000.050.000.150.00-6569162.50%
GOOG190920P008200002019-08-27 12:30PM EDT820.000.050.000.050.00-7119140.63%
GOOG190920P008250002019-08-27 2:35PM EDT825.000.050.000.150.00-56151.56%
GOOG190920P008300002019-07-29 10:41AM EDT830.000.140.004.900.00-13230.44%
GOOG190920P008400002019-09-11 12:50PM EDT840.000.070.000.150.00-10296145.31%
GOOG190920P008500002019-09-11 12:50PM EDT850.000.080.000.150.00-1024141.02%
GOOG190920P008600002019-09-16 2:17PM EDT860.000.020.000.050.00-6129125.00%
GOOG190920P008650002019-07-26 12:34PM EDT865.000.170.000.200.00-110138.67%
GOOG190920P008700002019-06-26 11:33AM EDT870.004.000.000.300.00--0142.19%
GOOG190920P008750002019-08-30 12:07PM EDT875.000.100.000.150.00-67130.86%
GOOG190920P008800002019-08-15 10:50AM EDT880.000.800.000.700.00-40151.47%
GOOG190920P008850002019-08-30 12:04PM EDT885.000.130.000.150.00-124126.95%
GOOG190920P008900002019-07-26 12:37PM EDT890.000.180.000.200.00-12128.32%
GOOG190920P008950002019-09-05 10:22AM EDT895.000.050.000.150.00-1021122.66%
GOOG190920P009000002019-09-09 12:32PM EDT900.000.050.000.150.00-5384120.70%
GOOG190920P009050002019-06-26 12:01PM EDT905.006.100.000.450.00--0133.01%
GOOG190920P009100002019-08-05 3:02PM EDT910.002.220.000.150.00-100116.80%
GOOG190920P009150002019-09-03 12:40PM EDT915.000.100.000.150.00-3061114.84%
GOOG190920P009200002019-09-06 10:18AM EDT920.000.050.000.150.00-1818112.89%
GOOG190920P009250002019-09-17 2:22PM EDT925.000.050.000.05-1.67-97.09%30100.78%
GOOG190920P009300002019-07-26 9:46AM EDT930.000.400.050.300.00-58118.85%
GOOG190920P009350002019-08-06 2:33PM EDT935.001.440.000.150.00-10107.03%
GOOG190920P009400002019-08-29 9:42AM EDT940.000.100.000.150.00-1181105.27%
GOOG190920P009450002019-08-22 10:33AM EDT945.000.500.000.050.00-12293.75%
GOOG190920P009500002019-08-29 11:46AM EDT950.000.230.000.150.00-531101.37%
GOOG190920P009550002019-08-06 1:23PM EDT955.002.350.005.000.00-10158.81%
GOOG190920P009600002019-09-17 2:22PM EDT960.000.020.000.05-0.03-60.00%31,12088.28%
GOOG190920P009650002019-08-14 11:47AM EDT965.002.700.005.000.00-1670153.30%
GOOG190920P009700002019-09-16 2:49PM EDT970.000.050.000.150.00-9519093.95%
GOOG190920P009750002019-09-05 10:13AM EDT975.000.140.000.150.00-15191.99%
GOOG190920P009800002019-09-13 2:36PM EDT980.000.050.000.150.00-664890.23%
GOOG190920P009850002019-09-05 10:13AM EDT985.000.250.000.150.00-34788.28%
GOOG190920P009900002019-09-11 2:59PM EDT990.000.050.000.150.00-19386.52%
GOOG190920P009950002019-09-09 11:35AM EDT995.000.150.000.150.00-15984.57%
GOOG190920P010000002019-09-16 1:43PM EDT1,000.000.050.000.150.00-3074182.81%
GOOG190920P010050002019-09-16 1:43PM EDT1,005.000.050.000.150.00-157280.86%
GOOG190920P010100002019-09-10 12:31PM EDT1,010.000.040.000.150.00-28579.10%
GOOG190920P010150002019-08-26 12:27PM EDT1,015.002.090.000.150.00-514077.34%
GOOG190920P010200002019-09-11 11:34AM EDT1,020.000.070.000.150.00-111675.59%
GOOG190920P010250002019-09-06 9:30AM EDT1,025.000.150.000.150.00-613273.63%
GOOG190920P010275002019-09-09 1:19PM EDT1,027.500.10-0.150.00--178.42%
GOOG190920P010300002019-09-16 3:30PM EDT1,030.000.030.000.150.00-1011671.88%
GOOG190920P010325002019-09-09 11:24AM EDT1,032.500.20-0.150.00--176.47%
GOOG190920P010350002019-09-13 1:45PM EDT1,035.000.080.000.150.00-138470.12%
GOOG190920P010375002019-09-09 3:19PM EDT1,037.500.20-0.150.00--174.61%
GOOG190920P010400002019-09-13 3:14PM EDT1,040.000.050.000.150.00-114668.36%
GOOG190920P010450002019-09-06 12:49PM EDT1,045.000.260.000.150.00-26366.60%
GOOG190920P010500002019-09-16 1:15PM EDT1,050.000.050.000.200.00-139866.80%
GOOG190920P010550002019-09-05 9:33AM EDT1,055.000.500.000.200.00-61,55964.94%
GOOG190920P010600002019-09-12 3:51PM EDT1,060.000.060.000.200.00-122663.09%
GOOG190920P010650002019-09-11 2:38PM EDT1,065.000.200.100.200.00-749564.26%
GOOG190920P010700002019-09-11 2:19PM EDT1,070.000.150.100.200.00-164062.31%
GOOG190920P010750002019-09-17 1:32PM EDT1,075.000.080.000.20+0.01+14.29%110957.72%
GOOG190920P010775002019-09-09 3:17PM EDT1,077.500.400.000.200.00-232356.84%
GOOG190920P010800002019-09-17 2:50PM EDT1,080.000.050.000.20-0.01-16.67%3024055.96%
GOOG190920P010825002019-09-06 1:52PM EDT1,082.500.500.000.200.00-1155.08%
GOOG190920P010850002019-09-17 3:58PM EDT1,085.000.050.000.05-0.04-44.44%315450.39%
GOOG190920P010875002019-09-09 12:19PM EDT1,087.500.450.050.200.00-1254.59%
GOOG190920P010900002019-09-13 11:27AM EDT1,090.000.080.100.200.00-1121154.88%
GOOG190920P010925002019-09-13 1:33PM EDT1,092.500.070.100.200.00-1654.00%
GOOG190920P010950002019-09-16 12:41PM EDT1,095.000.080.100.200.00-111153.03%
GOOG190920P010975002019-09-10 2:37PM EDT1,097.500.650.100.200.00-2452.10%
GOOG190920P011000002019-09-17 3:39PM EDT1,100.000.080.050.20-0.12-60.00%12,49850.10%
GOOG190920P011025002019-09-10 1:29PM EDT1,102.500.600.150.200.00-3551.22%
GOOG190920P011050002019-09-10 2:30PM EDT1,105.000.750.200.200.00-39051.17%
GOOG190920P011100002019-09-17 10:36AM EDT1,110.000.110.000.20-0.11-50.00%234149.22%
GOOG190920P011125002019-09-06 3:52PM EDT1,112.501.000.000.250.00-7549.76%
GOOG190920P011150002019-09-16 11:30AM EDT1,115.000.130.000.250.00-2736848.78%
GOOG190920P011175002019-09-11 10:32AM EDT1,117.500.550.000.250.00-1847.80%
GOOG190920P011200002019-09-17 3:39PM EDT1,120.000.150.100.15-0.07-31.82%246043.75%
GOOG190920P011225002019-09-10 2:47PM EDT1,122.501.400.000.250.00-2345.85%
GOOG190920P011250002019-09-13 3:53PM EDT1,125.000.250.000.250.00-227544.87%
GOOG190920P011275002019-09-11 10:58AM EDT1,127.500.650.000.250.00--843.90%
GOOG190920P011300002019-09-17 12:56PM EDT1,130.000.100.000.25-0.17-62.96%2965442.92%
GOOG190920P011325002019-09-16 11:24AM EDT1,132.500.200.000.300.00-51443.07%
GOOG190920P011350002019-09-17 12:57PM EDT1,135.000.130.000.30-0.10-43.48%439242.09%
GOOG190920P011375002019-09-11 10:53AM EDT1,137.500.900.000.300.00-1441.07%
GOOG190920P011400002019-09-17 9:45AM EDT1,140.000.200.100.35-0.05-20.00%221141.02%
GOOG190920P011425002019-09-11 12:16PM EDT1,142.500.900.050.350.00-41839.99%
GOOG190920P011450002019-09-17 2:52PM EDT1,145.000.250.050.35-0.19-43.18%19938.99%
GOOG190920P011475002019-09-13 10:11AM EDT1,147.500.450.050.350.00-61837.96%
GOOG190920P011500002019-09-17 3:03PM EDT1,150.000.250.200.30-0.04-13.79%1731236.08%
GOOG190920P011525002019-09-12 2:23PM EDT1,152.500.600.100.400.00-115536.72%
GOOG190920P011550002019-09-16 12:12PM EDT1,155.000.320.100.400.00-18435.67%
GOOG190920P011575002019-09-17 1:23PM EDT1,157.500.330.100.45-0.17-34.00%17435.33%
GOOG190920P011600002019-09-17 3:08PM EDT1,160.000.290.150.45-0.16-35.56%1330734.28%
GOOG190920P011625002019-09-16 2:51PM EDT1,162.500.420.150.450.00-510933.20%
GOOG190920P011650002019-09-17 3:06PM EDT1,165.000.350.200.45-0.15-30.00%2017532.13%
GOOG190920P011675002019-09-17 10:51AM EDT1,167.500.480.200.50-0.07-12.73%15831.67%
GOOG190920P011700002019-09-17 3:36PM EDT1,170.000.350.250.55-0.22-38.60%91,27031.13%
GOOG190920P011725002019-09-16 12:09PM EDT1,172.500.550.250.550.00-35030.02%
GOOG190920P011750002019-09-17 10:32AM EDT1,175.000.550.300.60-0.05-8.33%324029.40%
GOOG190920P011775002019-09-17 10:49AM EDT1,177.500.670.300.65+0.02+3.08%54828.74%
GOOG190920P011800002019-09-17 10:10AM EDT1,180.000.650.400.70-0.05-7.14%340228.02%
GOOG190920P011825002019-09-16 2:29PM EDT1,182.500.950.400.700.00-215626.86%
GOOG190920P011850002019-09-17 11:49AM EDT1,185.000.650.500.75-0.28-30.11%611126.07%
GOOG190920P011875002019-09-17 3:52PM EDT1,187.500.680.500.85-0.55-44.72%203725.60%
GOOG190920P011900002019-09-17 3:04PM EDT1,190.000.960.550.90-0.04-4.00%2141124.72%
GOOG190920P011925002019-09-17 2:17PM EDT1,192.501.250.651.00-0.05-3.85%466124.10%
GOOG190920P011950002019-09-17 3:51PM EDT1,195.000.950.751.20-0.54-36.24%3122823.93%
GOOG190920P011975002019-09-17 3:40PM EDT1,197.501.150.901.35-0.51-30.72%2919423.37%
GOOG190920P012000002019-09-17 3:57PM EDT1,200.001.301.051.45-0.37-22.16%9689322.46%
GOOG190920P012025002019-09-17 1:42PM EDT1,202.502.151.251.80-0.25-10.42%315922.55%
GOOG190920P012050002019-09-17 3:57PM EDT1,205.001.851.551.95-0.50-21.28%10356421.66%
GOOG190920P012075002019-09-17 3:20PM EDT1,207.502.951.752.35+0.20+7.27%828921.56%
GOOG190920P012100002019-09-17 3:57PM EDT1,210.002.602.302.65-0.40-13.33%5231,38220.94%
GOOG190920P012125002019-09-17 3:21PM EDT1,212.504.202.903.20+0.52+14.13%17218220.91%
GOOG190920P012150002019-09-17 3:55PM EDT1,215.003.603.503.70-0.89-19.82%44184320.53%
GOOG190920P012175002019-09-17 3:52PM EDT1,217.504.304.104.50-0.69-13.83%1769820.73%
GOOG190920P012200002019-09-17 3:47PM EDT1,220.005.004.805.20-0.80-13.79%42791120.43%
GOOG190920P012225002019-09-17 3:52PM EDT1,222.505.805.406.10-0.74-11.31%2712920.39%
GOOG190920P012250002019-09-17 3:55PM EDT1,225.006.706.207.00-0.50-6.94%22752520.11%
GOOG190920P012275002019-09-17 3:56PM EDT1,227.508.407.108.10+0.30+3.70%14114220.04%
GOOG190920P012300002019-09-17 3:59PM EDT1,230.008.808.309.100.00-18637019.50%
GOOG190920P012325002019-09-17 3:10PM EDT1,232.5012.509.3010.40+2.10+20.19%1620719.37%
GOOG190920P012350002019-09-17 3:41PM EDT1,235.0011.7110.6011.80-0.29-2.42%6134219.21%
GOOG190920P012375002019-09-17 3:59PM EDT1,237.5012.8012.2013.30-0.32-2.44%1221219.01%
GOOG190920P012400002019-09-17 2:16PM EDT1,240.0018.0013.1014.80+3.40+23.29%1928318.52%
GOOG190920P012425002019-09-17 1:54PM EDT1,242.5018.6014.7016.80+6.50+53.72%711519.04%
GOOG190920P012450002019-09-17 3:47PM EDT1,245.0017.6016.6018.80+2.60+17.33%541719.37%
GOOG190920P012475002019-09-16 12:44PM EDT1,247.5019.0517.8020.80-2.45-11.40%1819.48%
GOOG190920P012500002019-09-17 2:14PM EDT1,250.0026.1020.2022.70+4.10+18.64%117418.97%
GOOG190920P012525002019-09-16 12:07AM EDT1,252.5021.2022.5026.300.00--224.20%
GOOG190920P012550002019-09-16 1:29PM EDT1,255.0029.0023.0028.000.00-2422.95%
GOOG190920P012600002019-09-17 10:10AM EDT1,260.0033.7227.5032.40+3.11+10.16%51,55123.27%
GOOG190920P012650002019-09-04 10:25AM EDT1,265.0092.0133.1039.000.00-3232.31%
GOOG190920P012700002019-09-17 10:31AM EDT1,270.0043.9037.5043.30-30.20-40.76%2032.39%
GOOG190920P012800002019-09-05 10:42AM EDT1,280.0076.3846.8054.600.00-2642.91%
GOOG190920P012850002019-08-15 11:01AM EDT1,285.00116.7441.0049.900.00-1000.00%
GOOG190920P012900002019-08-26 11:41AM EDT1,290.00129.0357.0065.500.00-1251.76%
GOOG190920P013000002019-09-06 12:08PM EDT1,300.0093.0067.3075.400.00-31056.73%
GOOG190920P013100002019-09-06 12:07PM EDT1,310.00103.3077.3085.400.00-2261.88%
GOOG190920P013175002019-09-16 11:58AM EDT1,317.5086.5084.8092.900.00--465.65%
GOOG190920P013200002019-08-13 3:31PM EDT1,320.00124.1575.8085.300.00-300.00%
GOOG190920P013400002019-08-13 3:31PM EDT1,340.00143.9696.00105.300.00-300.00%
GOOG190920P013500002019-07-31 1:32PM EDT1,350.00118.39157.40166.900.00--0191.14%
GOOG190920P013600002019-08-30 12:05PM EDT1,360.00175.00127.30136.000.00-14059.25%
GOOG190920P013700002019-09-16 1:29PM EDT1,370.00143.00136.80145.900.00-7058.23%
GOOG190920P013800002019-07-16 10:04AM EDT1,380.00228.90199.50209.700.00-200241.50%
GOOG190920P014200002019-06-07 11:12AM EDT1,420.00164.10284.20293.500.00--0372.55%
GOOG190920P015000002019-07-15 9:32AM EDT1,500.00357.40321.00329.000.00-10311.88%
GOOG190920P016000002019-08-19 12:03AM EDT1,600.00428.90366.90375.800.00---123.93%
GOOG190920P016600002019-06-07 11:12AM EDT1,660.00478.20524.20533.500.00--0502.29%
GOOG190920P017400002019-06-07 11:12AM EDT1,740.00558.20604.50613.000.00--0537.52%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines