Mercados españoles cerrados
S&P 500
3.788,12-61,50(-1,60%)Nasdaq
13.470,12-155,95(-1,14%)NIKKEI 225
28.635,21+89,03(+0,31%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.851,86-65,38 (-3,41%)
A partir del 2:14PM EST. Mercado abierto.
Llamadaspara29 de enero de 2021
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210129C01040000 | 2021-01-26 9:32AM EST | 1,040.00 | 802.90 | 805.50 | 809.20 | -56.40 | -6.56% | 2 | 2 | 0.00% |
| GOOG210129C01060000 | 2021-01-25 12:38PM EST | 1,060.00 | 781.80 | 789.10 | 792.00 | -38.20 | -4.66% | 3 | 6 | 211.33% |
| GOOG210129C01080000 | 2021-01-22 11:23AM EST | 1,080.00 | 825.70 | 768.80 | 772.30 | 0.00 | - | 2 | 2 | 229.39% |
| GOOG210129C01230000 | 2021-01-25 1:38PM EST | 1,230.00 | 645.69 | 615.30 | 625.40 | 0.00 | - | 1 | 1 | 237.11% |
| GOOG210129C01300000 | 2021-01-07 3:53PM EST | 1,300.00 | 487.10 | 548.80 | 552.70 | 0.00 | - | - | 1 | 168.85% |
| GOOG210129C01320000 | 2021-01-21 11:32AM EST | 1,320.00 | 589.22 | 521.40 | 532.90 | 0.00 | - | 2 | 2 | 166.94% |
| GOOG210129C01350000 | 2020-12-29 1:11PM EST | 1,350.00 | 414.60 | 497.40 | 503.60 | 0.00 | - | - | 1 | 169.12% |
| GOOG210129C01380000 | 2021-01-19 12:07AM EST | 1,380.00 | 369.24 | 468.10 | 471.40 | 0.00 | - | - | 7 | 0.00% |
| GOOG210129C01400000 | 2021-01-22 10:30AM EST | 1,400.00 | 508.50 | 442.00 | 452.80 | 0.00 | - | 4 | 4 | 139.06% |
| GOOG210129C01420000 | 2021-01-21 2:20PM EST | 1,420.00 | 488.00 | 428.70 | 435.80 | 0.00 | - | 2 | 3 | 118.80% |
| GOOG210129C01440000 | 2021-01-22 9:33AM EST | 1,440.00 | 445.00 | 406.20 | 412.80 | 0.00 | - | 3 | 3 | 126.64% |
| GOOG210129C01450000 | 2021-01-21 11:17AM EST | 1,450.00 | 460.30 | 391.40 | 402.90 | 0.00 | - | 1 | 1 | 125.34% |
| GOOG210129C01470000 | 2021-01-22 9:33AM EST | 1,470.00 | 415.22 | 378.40 | 383.60 | 0.00 | - | 2 | 2 | 128.86% |
| GOOG210129C01500000 | 2021-01-22 9:30AM EST | 1,500.00 | 391.55 | 349.10 | 352.60 | 0.00 | - | 1 | 25 | 104.88% |
| GOOG210129C01520000 | 2021-01-21 11:22AM EST | 1,520.00 | 387.04 | 326.10 | 335.70 | 0.00 | - | 8 | 12 | 130.04% |
| GOOG210129C01530000 | 2021-01-26 2:14PM EST | 1,530.00 | 384.64 | 317.40 | 323.70 | 0.00 | - | 5 | 5 | 110.55% |
| GOOG210129C01550000 | 2021-01-21 9:50AM EST | 1,550.00 | 379.00 | 298.50 | 301.10 | 0.00 | - | 3 | 7 | 0.00% |
| GOOG210129C01570000 | 2021-01-21 11:23AM EST | 1,570.00 | 337.88 | 278.90 | 280.80 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG210129C01580000 | 2021-01-25 11:46AM EST | 1,580.00 | 299.40 | 260.40 | 271.10 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG210129C01590000 | 2021-01-19 12:07AM EST | 1,590.00 | 153.50 | 256.90 | 261.20 | 0.00 | - | - | 1 | 0.00% |
| GOOG210129C01600000 | 2021-01-25 1:17PM EST | 1,600.00 | 279.40 | 245.00 | 254.90 | 0.00 | - | 1 | 19 | 97.06% |
| GOOG210129C01610000 | 2021-01-25 3:05PM EST | 1,610.00 | 272.50 | 237.20 | 243.70 | 0.00 | - | 2 | 8 | 85.13% |
| GOOG210129C01620000 | 2021-01-26 9:42AM EST | 1,620.00 | 275.54 | 222.00 | 232.90 | 0.00 | - | 1 | 2 | 74.41% |
| GOOG210129C01630000 | 2021-01-25 1:56PM EST | 1,630.00 | 232.30 | 211.80 | 223.00 | -12.20 | -4.99% | 2 | 9 | 72.56% |
| GOOG210129C01640000 | 2021-01-25 10:55AM EST | 1,640.00 | 251.10 | 201.40 | 211.90 | 0.00 | - | 1 | 11 | 46.09% |
| GOOG210129C01650000 | 2021-01-26 12:33PM EST | 1,650.00 | 262.60 | 192.10 | 203.90 | 0.00 | - | 1 | 17 | 74.00% |
| GOOG210129C01660000 | 2021-01-21 9:39AM EST | 1,660.00 | 190.50 | 182.60 | 194.40 | -71.70 | -27.35% | 1 | 8 | 73.97% |
| GOOG210129C01665000 | 2021-01-27 9:59AM EST | 1,665.00 | 188.53 | 177.30 | 189.00 | -55.82 | -22.84% | 4 | 10 | 69.87% |
| GOOG210129C01670000 | 2021-01-25 1:05PM EST | 1,670.00 | 188.45 | 179.70 | 183.30 | -18.05 | -8.74% | 1 | 2 | 63.32% |
| GOOG210129C01675000 | 2021-01-22 1:38PM EST | 1,675.00 | 233.10 | 174.70 | 177.90 | 0.00 | - | 1 | 2 | 58.37% |
| GOOG210129C01680000 | 2021-01-22 1:55PM EST | 1,680.00 | 228.20 | 165.50 | 175.10 | 0.00 | - | 9 | 10 | 71.06% |
| GOOG210129C01685000 | 2021-01-25 11:08AM EST | 1,685.00 | 190.00 | 160.70 | 170.20 | 0.00 | - | 2 | 8 | 69.82% |
| GOOG210129C01690000 | 2021-01-22 1:38PM EST | 1,690.00 | 217.70 | 159.10 | 163.70 | 0.00 | - | 1 | 2 | 59.99% |
| GOOG210129C01695000 | 2021-01-27 11:10AM EST | 1,695.00 | 160.40 | 155.60 | 158.70 | -62.35 | -27.99% | 2 | 8 | 58.41% |
| GOOG210129C01700000 | 2021-01-27 1:05PM EST | 1,700.00 | 152.42 | 149.60 | 153.70 | -61.98 | -28.91% | 2 | 6 | 56.84% |
| GOOG210129C01705000 | 2021-01-21 10:12AM EST | 1,705.00 | 226.50 | 144.80 | 150.50 | 0.00 | - | 4 | 5 | 64.23% |
| GOOG210129C01707500 | 2021-01-21 2:12PM EST | 1,707.50 | 195.70 | 141.30 | 147.50 | 0.00 | - | 2 | 4 | 61.17% |
| GOOG210129C01710000 | 2021-01-25 2:29PM EST | 1,710.00 | 170.00 | 133.80 | 143.00 | 0.00 | - | 1 | 6 | 48.95% |
| GOOG210129C01712500 | 2021-01-26 11:53AM EST | 1,712.50 | 193.90 | 138.20 | 141.40 | 0.00 | - | 1 | 6 | 54.02% |
| GOOG210129C01715000 | 2021-01-26 12:35PM EST | 1,715.00 | 196.10 | 135.90 | 138.90 | 0.00 | - | 4 | 15 | 53.21% |
| GOOG210129C01717500 | 2021-01-21 2:12PM EST | 1,717.50 | 184.40 | 129.10 | 138.20 | 0.00 | - | 1 | 4 | 60.64% |
| GOOG210129C01720000 | 2021-01-25 9:46AM EST | 1,720.00 | 206.89 | 128.80 | 135.80 | 0.00 | - | 1 | 19 | 60.14% |
| GOOG210129C01722500 | 2021-01-19 3:53PM EST | 1,722.50 | 81.50 | 127.50 | 132.10 | 0.00 | - | 3 | 4 | 54.24% |
| GOOG210129C01725000 | 2021-01-20 10:31AM EST | 1,725.00 | 136.80 | 122.60 | 130.50 | 0.00 | - | 14 | 22 | 57.19% |
| GOOG210129C01727500 | 2021-01-25 1:08PM EST | 1,727.50 | 148.30 | 122.70 | 126.30 | 0.00 | - | 3 | 6 | 48.65% |
| GOOG210129C01730000 | 2021-01-25 9:46AM EST | 1,730.00 | 123.80 | 119.80 | 126.10 | -73.94 | -37.39% | 5 | 56 | 57.65% |
| GOOG210129C01732500 | 2021-01-27 1:07PM EST | 1,732.50 | 120.40 | 116.20 | 122.80 | -55.80 | -31.67% | 1 | 8 | 53.75% |
| GOOG210129C01735000 | 2021-01-21 11:45AM EST | 1,735.00 | 172.00 | 115.10 | 120.10 | 0.00 | - | 1 | 22 | 52.08% |
| GOOG210129C01737500 | 2021-01-19 11:42AM EST | 1,737.50 | 39.70 | 113.90 | 116.80 | 0.00 | - | 2 | 3 | 47.83% |
| GOOG210129C01740000 | 2021-01-22 3:12PM EST | 1,740.00 | 168.60 | 107.00 | 114.00 | 0.00 | - | 3 | 33 | 45.59% |
| GOOG210129C01742500 | 2021-01-25 2:06PM EST | 1,742.50 | 136.70 | 109.30 | 111.90 | 0.00 | - | 2 | 8 | 46.59% |
| GOOG210129C01745000 | 2021-01-25 1:56PM EST | 1,745.00 | 131.70 | 102.30 | 110.50 | 0.00 | - | 1 | 14 | 50.06% |
| GOOG210129C01747500 | 2021-01-25 2:07PM EST | 1,747.50 | 132.90 | 103.90 | 107.50 | 0.00 | - | 3 | 5 | 47.31% |
| GOOG210129C01750000 | 2021-01-27 1:29PM EST | 1,750.00 | 109.59 | 102.10 | 104.60 | -52.89 | -32.55% | 7 | 97 | 44.86% |
| GOOG210129C01752500 | 2021-01-26 12:36PM EST | 1,752.50 | 104.40 | 95.30 | 101.70 | -54.30 | -34.22% | 1 | 17 | 42.35% |
| GOOG210129C01755000 | 2021-01-25 1:08PM EST | 1,755.00 | 122.20 | 96.70 | 101.90 | 0.00 | - | 7 | 25 | 50.96% |
| GOOG210129C01757500 | 2021-01-25 2:07PM EST | 1,757.50 | 123.50 | 95.80 | 98.60 | 0.00 | - | 1 | 21 | 47.53% |
| GOOG210129C01760000 | 2021-01-26 2:13PM EST | 1,760.00 | 126.27 | 90.30 | 95.00 | -30.01 | -19.20% | 1 | 67 | 42.89% |
| GOOG210129C01762500 | 2021-01-27 12:13PM EST | 1,762.50 | 78.87 | 92.10 | 94.10 | -42.23 | -34.87% | 4 | 6 | 47.18% |
| GOOG210129C01765000 | 2021-01-21 9:55AM EST | 1,765.00 | 160.40 | 83.80 | 92.60 | 0.00 | - | 2 | 9 | 49.06% |
| GOOG210129C01767500 | 2021-01-26 1:45PM EST | 1,767.50 | 156.05 | 81.40 | 88.30 | 0.00 | - | 1 | 10 | 42.84% |
| GOOG210129C01770000 | 2021-01-25 11:04AM EST | 1,770.00 | 85.04 | 81.10 | 86.10 | -25.51 | -23.08% | 4 | 103 | 42.82% |
| GOOG210129C01772500 | 2021-01-26 11:23AM EST | 1,772.50 | 139.20 | 82.40 | 86.30 | 0.00 | - | 2 | 9 | 49.13% |
| GOOG210129C01775000 | 2021-01-25 1:56PM EST | 1,775.00 | 68.10 | 78.50 | 82.80 | -35.60 | -34.33% | 1 | 39 | 45.58% |
| GOOG210129C01777500 | 2021-01-27 9:43AM EST | 1,777.50 | 86.00 | 75.60 | 79.50 | -15.60 | -15.35% | 3 | 21 | 42.47% |
| GOOG210129C01780000 | 2021-01-27 12:07PM EST | 1,780.00 | 68.15 | 75.70 | 79.70 | -63.85 | -48.37% | 14 | 178 | 48.10% |
| GOOG210129C01782500 | 2021-01-25 3:17PM EST | 1,782.50 | 78.30 | 68.70 | 74.40 | -24.30 | -23.68% | 4 | 7 | 40.21% |
| GOOG210129C01785000 | 2021-01-25 10:49AM EST | 1,785.00 | 83.80 | 68.00 | 74.50 | -26.85 | -24.27% | 2 | 67 | 45.47% |
| GOOG210129C01787500 | 2021-01-27 10:42AM EST | 1,787.50 | 82.60 | 69.10 | 72.90 | -41.20 | -33.28% | 15 | 6 | 46.37% |
| GOOG210129C01790000 | 2021-01-27 1:54PM EST | 1,790.00 | 68.95 | 64.50 | 68.70 | -54.55 | -44.17% | 7 | 41 | 41.50% |
| GOOG210129C01792500 | 2021-01-26 11:33AM EST | 1,792.50 | 54.90 | 65.10 | 67.70 | -64.30 | -53.94% | 1 | 6 | 43.70% |
| GOOG210129C01795000 | 2021-01-26 10:07AM EST | 1,795.00 | 107.46 | 60.00 | 65.30 | 0.00 | - | 1 | 30 | 42.78% |
| GOOG210129C01797500 | 2021-01-26 12:08PM EST | 1,797.50 | 74.50 | 55.80 | 64.20 | -36.10 | -32.64% | 1 | 12 | 44.48% |
| GOOG210129C01800000 | 2021-01-27 12:23PM EST | 1,800.00 | 62.20 | 58.00 | 61.40 | -55.24 | -47.04% | 64 | 339 | 42.71% |
| GOOG210129C01802500 | 2021-01-27 12:54PM EST | 1,802.50 | 60.00 | 57.00 | 59.70 | -54.05 | -47.39% | 16 | 36 | 43.08% |
| GOOG210129C01805000 | 2021-01-27 12:08PM EST | 1,805.00 | 46.00 | 49.90 | 56.80 | -66.27 | -59.03% | 56 | 101 | 41.11% |
| GOOG210129C01807500 | 2021-01-27 1:58PM EST | 1,807.50 | 53.20 | 52.20 | 54.30 | -53.00 | -49.91% | 4 | 31 | 39.90% |
| GOOG210129C01810000 | 2021-01-27 10:41AM EST | 1,810.00 | 50.60 | 45.80 | 52.30 | -62.60 | -55.30% | 57 | 199 | 39.61% |
| GOOG210129C01815000 | 2021-01-27 10:42AM EST | 1,815.00 | 61.70 | 47.00 | 50.00 | -49.10 | -44.31% | 4 | 107 | 41.87% |
| GOOG210129C01820000 | 2021-01-27 12:29PM EST | 1,820.00 | 46.00 | 41.90 | 45.50 | -51.10 | -52.63% | 36 | 40 | 40.04% |
| GOOG210129C01825000 | 2021-01-27 1:17PM EST | 1,825.00 | 42.75 | 39.50 | 41.50 | -25.65 | -37.50% | 11 | 120 | 38.93% |
| GOOG210129C01830000 | 2021-01-27 1:57PM EST | 1,830.00 | 36.67 | 32.10 | 40.40 | -52.34 | -58.80% | 66 | 38 | 42.25% |
| GOOG210129C01835000 | 2021-01-27 12:42PM EST | 1,835.00 | 40.07 | 33.20 | 35.90 | -44.53 | -52.64% | 62 | 57 | 39.94% |
| GOOG210129C01840000 | 2021-01-27 1:23PM EST | 1,840.00 | 32.00 | 31.10 | 32.80 | -53.10 | -62.40% | 109 | 94 | 39.62% |
| GOOG210129C01845000 | 2021-01-27 1:44PM EST | 1,845.00 | 29.90 | 27.10 | 29.70 | -47.80 | -61.52% | 73 | 122 | 39.08% |
| GOOG210129C01850000 | 2021-01-27 1:57PM EST | 1,850.00 | 25.50 | 25.40 | 27.40 | -52.60 | -67.35% | 388 | 165 | 39.53% |
| GOOG210129C01855000 | 2021-01-27 1:45PM EST | 1,855.00 | 24.50 | 18.90 | 24.30 | -25.80 | -51.29% | 111 | 31 | 38.55% |
| GOOG210129C01860000 | 2021-01-27 1:57PM EST | 1,860.00 | 21.20 | 20.00 | 22.00 | -48.00 | -69.36% | 395 | 122 | 38.54% |
| GOOG210129C01862500 | 2021-01-27 1:05PM EST | 1,862.50 | 21.15 | 18.90 | 21.00 | -20.68 | -49.44% | 28 | 4 | 38.67% |
| GOOG210129C01865000 | 2021-01-27 1:44PM EST | 1,865.00 | 20.26 | 18.30 | 19.50 | -32.54 | -61.63% | 100 | 3 | 37.99% |
| GOOG210129C01867500 | 2021-01-27 11:36AM EST | 1,867.50 | 17.10 | 16.90 | 18.50 | -45.70 | -72.77% | 12 | 16 | 38.01% |
| GOOG210129C01870000 | 2021-01-27 1:30PM EST | 1,870.00 | 19.90 | 15.60 | 17.40 | -40.77 | -67.20% | 119 | 52 | 37.81% |
| GOOG210129C01872500 | 2021-01-27 12:50PM EST | 1,872.50 | 16.77 | 15.60 | 16.90 | -42.06 | -71.49% | 13 | 6 | 38.49% |
| GOOG210129C01875000 | 2021-01-27 1:37PM EST | 1,875.00 | 16.90 | 14.60 | 15.80 | -34.25 | -66.96% | 46 | 34 | 38.18% |
| GOOG210129C01877500 | 2021-01-27 11:57AM EST | 1,877.50 | 12.61 | 10.20 | 15.90 | -35.79 | -73.95% | 6 | 18 | 39.73% |
| GOOG210129C01880000 | 2021-01-27 1:53PM EST | 1,880.00 | 14.10 | 9.50 | 15.30 | -35.49 | -71.57% | 83 | 115 | 40.12% |
| GOOG210129C01882500 | 2021-01-27 12:30PM EST | 1,882.50 | 15.10 | 10.20 | 13.20 | -26.95 | -64.09% | 18 | 36 | 38.00% |
| GOOG210129C01885000 | 2021-01-27 12:46PM EST | 1,885.00 | 13.40 | 11.60 | 12.70 | -35.95 | -72.85% | 20 | 22 | 38.44% |
| GOOG210129C01887500 | 2021-01-27 11:57AM EST | 1,887.50 | 12.25 | 10.10 | 11.90 | -27.75 | -69.38% | 19 | 45 | 38.32% |
| GOOG210129C01890000 | 2021-01-27 1:38PM EST | 1,890.00 | 12.00 | 10.20 | 11.40 | -33.90 | -73.86% | 111 | 740 | 38.67% |
| GOOG210129C01892500 | 2021-01-27 12:55PM EST | 1,892.50 | 10.92 | 9.80 | 10.70 | -31.48 | -74.25% | 13 | 510 | 38.62% |
| GOOG210129C01895000 | 2021-01-27 1:59PM EST | 1,895.00 | 9.05 | 8.70 | 9.80 | -30.94 | -77.37% | 15 | 209 | 38.14% |
| GOOG210129C01897500 | 2021-01-27 12:52PM EST | 1,897.50 | 9.69 | 8.00 | 9.40 | -23.31 | -70.64% | 16 | 18 | 38.53% |
| GOOG210129C01900000 | 2021-01-27 1:59PM EST | 1,900.00 | 8.00 | 8.10 | 8.80 | -28.22 | -77.91% | 1,442 | 1,671 | 38.48% |
| GOOG210129C01902500 | 2021-01-27 12:55PM EST | 1,902.50 | 8.70 | 7.10 | 8.30 | -29.20 | -77.04% | 88 | 45 | 38.58% |
| GOOG210129C01905000 | 2021-01-27 1:59PM EST | 1,905.00 | 7.25 | 6.70 | 8.30 | -24.75 | -77.34% | 70 | 77 | 39.65% |
| GOOG210129C01907500 | 2021-01-27 11:52AM EST | 1,907.50 | 8.71 | 5.30 | 9.00 | -26.09 | -74.97% | 33 | 28 | 42.10% |
| GOOG210129C01910000 | 2021-01-27 1:29PM EST | 1,910.00 | 8.10 | 6.50 | 7.20 | -25.10 | -75.60% | 308 | 272 | 39.43% |
| GOOG210129C01915000 | 2021-01-27 1:22PM EST | 1,915.00 | 6.70 | 5.70 | 6.40 | -23.80 | -78.03% | 64 | 74 | 39.65% |
| GOOG210129C01920000 | 2021-01-27 1:22PM EST | 1,920.00 | 5.46 | 5.10 | 5.80 | -19.63 | -78.24% | 181 | 382 | 40.16% |
| GOOG210129C01925000 | 2021-01-27 12:47PM EST | 1,925.00 | 5.20 | 4.70 | 5.40 | -17.80 | -77.39% | 14 | 105 | 41.02% |
| GOOG210129C01930000 | 2021-01-27 1:27PM EST | 1,930.00 | 5.07 | 4.00 | 4.80 | -18.78 | -78.74% | 53 | 245 | 41.25% |
| GOOG210129C01935000 | 2021-01-27 11:48AM EST | 1,935.00 | 4.37 | 3.90 | 4.60 | -14.23 | -76.51% | 24 | 55 | 42.44% |
| GOOG210129C01940000 | 2021-01-27 1:58PM EST | 1,940.00 | 3.80 | 3.80 | 4.10 | -14.40 | -79.12% | 185 | 207 | 42.68% |
| GOOG210129C01945000 | 2021-01-27 11:52AM EST | 1,945.00 | 4.00 | 3.20 | 3.80 | -11.70 | -74.52% | 38 | 69 | 43.40% |
| GOOG210129C01950000 | 2021-01-27 1:57PM EST | 1,950.00 | 3.20 | 3.00 | 3.50 | -10.58 | -76.78% | 414 | 391 | 44.03% |
| GOOG210129C01955000 | 2021-01-27 1:45PM EST | 1,955.00 | 3.20 | 2.05 | 3.30 | -10.40 | -76.47% | 34 | 217 | 44.91% |
| GOOG210129C01960000 | 2021-01-27 1:18PM EST | 1,960.00 | 2.94 | 2.45 | 3.00 | -8.53 | -74.37% | 25 | 442 | 45.36% |
| GOOG210129C01970000 | 2021-01-27 1:14PM EST | 1,970.00 | 2.05 | 2.20 | 2.65 | -8.75 | -81.02% | 25 | 253 | 46.95% |
| GOOG210129C01980000 | 2021-01-27 1:45PM EST | 1,980.00 | 2.25 | 1.85 | 2.35 | -6.05 | -72.89% | 44 | 117 | 48.51% |
| GOOG210129C01990000 | 2021-01-27 12:22PM EST | 1,990.00 | 2.30 | 1.10 | 4.10 | -4.70 | -67.14% | 28 | 133 | 52.47% |
| GOOG210129C02000000 | 2021-01-27 1:34PM EST | 2,000.00 | 1.80 | 1.60 | 1.90 | -3.70 | -67.27% | 320 | 666 | 50.87% |
| GOOG210129C02010000 | 2021-01-27 12:53PM EST | 2,010.00 | 1.53 | 1.40 | 1.85 | -3.67 | -70.58% | 12 | 224 | 52.70% |
| GOOG210129C02020000 | 2021-01-27 11:48AM EST | 2,020.00 | 1.20 | 1.00 | 1.65 | -2.07 | -63.30% | 23 | 261 | 53.20% |
| GOOG210129C02030000 | 2021-01-27 1:15PM EST | 2,030.00 | 1.14 | 1.00 | 1.50 | -1.67 | -59.43% | 10 | 102 | 55.08% |
| GOOG210129C02040000 | 2021-01-27 10:16AM EST | 2,040.00 | 1.49 | 0.85 | 1.40 | -1.70 | -53.29% | 2 | 37 | 56.45% |
| GOOG210129C02050000 | 2021-01-27 1:50PM EST | 2,050.00 | 1.20 | 0.80 | 1.35 | -0.85 | -41.46% | 47 | 218 | 58.33% |
| GOOG210129C02060000 | 2021-01-27 1:17PM EST | 2,060.00 | 1.05 | 0.65 | 1.20 | -0.75 | -41.67% | 24 | 65 | 59.18% |
| GOOG210129C02070000 | 2021-01-27 12:39PM EST | 2,070.00 | 1.00 | 0.60 | 1.15 | -1.02 | -50.50% | 34 | 18 | 60.89% |
| GOOG210129C02080000 | 2021-01-27 1:29PM EST | 2,080.00 | 0.90 | 0.50 | 2.50 | -0.30 | -25.00% | 25 | 176 | 68.87% |
| GOOG210129C02090000 | 2021-01-27 10:25AM EST | 2,090.00 | 1.60 | 0.50 | 2.45 | +0.12 | +8.11% | 21 | 32 | 71.00% |
| GOOG210129C02100000 | 2021-01-27 1:15PM EST | 2,100.00 | 0.56 | 0.25 | 1.30 | -0.24 | -30.00% | 110 | 158 | 66.19% |
| GOOG210129C02110000 | 2021-01-27 12:26PM EST | 2,110.00 | 0.65 | 0.50 | 1.65 | -0.35 | -35.00% | 2 | 18 | 71.77% |
| GOOG210129C02120000 | 2021-01-27 12:03PM EST | 2,120.00 | 0.65 | 0.00 | 2.30 | -0.55 | -45.83% | 3 | 89 | 74.71% |
| GOOG210129C02130000 | 2021-01-26 11:03AM EST | 2,130.00 | 1.15 | 0.00 | 2.30 | 0.00 | - | 5 | 20 | 76.88% |
| GOOG210129C02140000 | 2021-01-26 3:21PM EST | 2,140.00 | 0.80 | 0.05 | 0.95 | 0.00 | - | 4 | 102 | 70.17% |
| GOOG210129C02150000 | 2021-01-27 12:50PM EST | 2,150.00 | 0.45 | 0.40 | 0.60 | -0.25 | -35.71% | 177 | 392 | 72.07% |
| GOOG210129C02160000 | 2021-01-26 11:11AM EST | 2,160.00 | 0.63 | 0.00 | 2.20 | 0.00 | - | 1 | 42 | 82.67% |
| GOOG210129C02170000 | 2021-01-26 2:12PM EST | 2,170.00 | 0.66 | 0.00 | 2.20 | 0.00 | - | 11 | 15 | 84.74% |
| GOOG210129C02180000 | 2021-01-27 10:25AM EST | 2,180.00 | 1.10 | 0.00 | 2.20 | +0.47 | +74.60% | 12 | 9 | 86.79% |
| GOOG210129C02190000 | 2021-01-21 1:19PM EST | 2,190.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 88.53% |
| GOOG210129C02200000 | 2021-01-26 2:24PM EST | 2,200.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 10 | 52 | 90.55% |
| GOOG210129C02210000 | 2021-01-26 3:54PM EST | 2,210.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 103 | 92.53% |
| GOOG210129C02220000 | 2021-01-25 9:30AM EST | 2,220.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 6 | 119 | 94.53% |
| GOOG210129C02230000 | 2021-01-25 9:59AM EST | 2,230.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 15 | 96.48% |
| GOOG210129C02240000 | 2021-01-21 11:46AM EST | 2,240.00 | 0.95 | 0.00 | 2.15 | 0.00 | - | 6 | 85 | 98.44% |
| GOOG210129C02250000 | 2021-01-27 12:46PM EST | 2,250.00 | 0.05 | 0.00 | 2.15 | +0.04 | +400.00% | 61 | 85 | 100.39% |
| GOOG210129C02260000 | 2021-01-21 9:55AM EST | 2,260.00 | 1.31 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 102.32% |
| GOOG210129C02280000 | 2021-01-27 11:03AM EST | 2,280.00 | 0.05 | 0.00 | 2.10 | -1.10 | -95.65% | 1 | 6 | 105.76% |
| GOOG210129C02290000 | 2021-01-26 1:31PM EST | 2,290.00 | 0.07 | 0.00 | 2.10 | 0.00 | - | 4 | 76 | 107.64% |
| GOOG210129C02300000 | 2021-01-27 12:00PM EST | 2,300.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 21 | 124 | 109.50% |
| GOOG210129C02320000 | 2021-01-27 10:22AM EST | 2,320.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 113.57% |
| GOOG210129C02330000 | 2021-01-27 1:56PM EST | 2,330.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 3 | 2 | 115.04% |
| GOOG210129C02350000 | 2021-01-25 11:12AM EST | 2,350.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 11 | 24 | 118.65% |
| GOOG210129C02370000 | 2021-01-22 9:30AM EST | 2,370.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 111.91% |
| GOOG210129C02400000 | 2021-01-27 11:48AM EST | 2,400.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 22 | 127.88% |
| GOOG210129C02420000 | 2021-01-22 10:29AM EST | 2,420.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 90.23% |
| GOOG210129C02430000 | 2021-01-21 1:09PM EST | 2,430.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 133.06% |
| GOOG210129C02450000 | 2021-01-21 9:58AM EST | 2,450.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 136.47% |
| GOOG210129C02510000 | 2021-01-21 9:51AM EST | 2,510.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 123.93% |
| GOOG210129C02600000 | 2021-01-21 3:23PM EST | 2,600.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 15 | 15 | 160.25% |
Ventaspara29 de enero de 2021
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210129P01040000 | 2021-01-25 3:00PM EST | 1,040.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 94 | 189.84% |
| GOOG210129P01100000 | 2020-12-31 2:49PM EST | 1,100.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 11 | 246.19% |
| GOOG210129P01240000 | 2021-01-08 1:57PM EST | 1,240.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 4 | 4 | 194.48% |
| GOOG210129P01250000 | 2021-01-19 10:32AM EST | 1,250.00 | 0.22 | 0.00 | 2.10 | 0.00 | - | 1 | 10 | 191.02% |
| GOOG210129P01270000 | 2020-12-18 2:09PM EST | 1,270.00 | 1.49 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 162.50% |
| GOOG210129P01300000 | 2021-01-15 3:48PM EST | 1,300.00 | 0.38 | 0.00 | 2.10 | 0.00 | - | - | 2 | 173.88% |
| GOOG210129P01310000 | 2021-01-20 11:44AM EST | 1,310.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 17 | 14 | 170.56% |
| GOOG210129P01320000 | 2020-12-18 3:35PM EST | 1,320.00 | 2.16 | 0.00 | 0.35 | 0.00 | - | 4 | 4 | 135.94% |
| GOOG210129P01330000 | 2021-01-20 3:24PM EST | 1,330.00 | 0.18 | 0.00 | 2.10 | 0.00 | - | 39 | 49 | 163.87% |
| GOOG210129P01350000 | 2020-12-14 1:19PM EST | 1,350.00 | 2.05 | 0.00 | 1.65 | 0.00 | - | - | 15 | 152.34% |
| GOOG210129P01360000 | 2021-01-13 11:56AM EST | 1,360.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 154.05% |
| GOOG210129P01380000 | 2021-01-20 3:04PM EST | 1,380.00 | 0.13 | 0.00 | 2.10 | 0.00 | - | 12 | 41 | 147.61% |
| GOOG210129P01390000 | 2021-01-08 12:44PM EST | 1,390.00 | 0.40 | 0.00 | 2.10 | 0.00 | - | 3 | 3 | 144.39% |
| GOOG210129P01400000 | 2021-01-22 1:52PM EST | 1,400.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 19 | 119.73% |
| GOOG210129P01410000 | 2021-01-12 9:35AM EST | 1,410.00 | 0.65 | 0.00 | 2.10 | 0.00 | - | 1 | 3 | 138.04% |
| GOOG210129P01420000 | 2021-01-12 1:33PM EST | 1,420.00 | 0.85 | 0.05 | 2.10 | 0.00 | - | 45 | 76 | 135.35% |
| GOOG210129P01430000 | 2021-01-12 10:15AM EST | 1,430.00 | 0.95 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 131.76% |
| GOOG210129P01440000 | 2021-01-12 10:03AM EST | 1,440.00 | 1.08 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 128.64% |
| GOOG210129P01450000 | 2021-01-21 2:27PM EST | 1,450.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 90 | 112 | 109.86% |
| GOOG210129P01460000 | 2021-01-14 3:35PM EST | 1,460.00 | 0.75 | 0.00 | 2.10 | 0.00 | - | 2 | 26 | 122.46% |
| GOOG210129P01470000 | 2020-12-17 9:50AM EST | 1,470.00 | 5.88 | 0.35 | 1.55 | 0.00 | - | - | 2 | 117.68% |
| GOOG210129P01480000 | 2021-01-15 3:11PM EST | 1,480.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 1 | 201 | 104.59% |
| GOOG210129P01490000 | 2021-01-27 11:30AM EST | 1,490.00 | 0.10 | 0.00 | 2.10 | -0.20 | -66.67% | 1 | 16 | 113.26% |
| GOOG210129P01500000 | 2021-01-27 12:14PM EST | 1,500.00 | 0.25 | 0.00 | 0.25 | +0.02 | +8.70% | 7 | 94 | 85.25% |
| GOOG210129P01510000 | 2021-01-19 10:26AM EST | 1,510.00 | 0.62 | 0.00 | 2.10 | 0.00 | - | 1 | 12 | 107.18% |
| GOOG210129P01520000 | 2021-01-19 12:48PM EST | 1,520.00 | 0.45 | 0.00 | 2.10 | 0.00 | - | 5 | 36 | 104.18% |
| GOOG210129P01530000 | 2021-01-19 9:48AM EST | 1,530.00 | 0.70 | 0.00 | 2.10 | 0.00 | - | 4 | 33 | 101.17% |
| GOOG210129P01540000 | 2021-01-20 10:39AM EST | 1,540.00 | 0.28 | 0.00 | 2.10 | 0.00 | - | 3 | 43 | 98.19% |
| GOOG210129P01550000 | 2021-01-27 1:52PM EST | 1,550.00 | 0.10 | 0.00 | 2.10 | +0.05 | +100.00% | 2 | 47 | 95.19% |
| GOOG210129P01560000 | 2021-01-20 3:18PM EST | 1,560.00 | 0.23 | 0.00 | 1.45 | 0.00 | - | 23 | 31 | 87.35% |
| GOOG210129P01570000 | 2021-01-25 12:16PM EST | 1,570.00 | 0.24 | 0.00 | 2.10 | 0.00 | - | 1 | 41 | 89.26% |
| GOOG210129P01580000 | 2021-01-22 2:31PM EST | 1,580.00 | 0.18 | 0.00 | 2.10 | 0.00 | - | 2 | 35 | 86.30% |
| GOOG210129P01590000 | 2021-01-26 1:22PM EST | 1,590.00 | 0.20 | 0.05 | 2.10 | 0.00 | - | 2 | 50 | 83.67% |
| GOOG210129P01600000 | 2021-01-26 2:25PM EST | 1,600.00 | 0.20 | 0.05 | 2.10 | +0.13 | +185.71% | 2 | 180 | 80.71% |
| GOOG210129P01610000 | 2021-01-25 10:15AM EST | 1,610.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 1 | 59 | 77.76% |
| GOOG210129P01620000 | 2021-01-25 3:59PM EST | 1,620.00 | 2.16 | 0.00 | 2.15 | +1.92 | +800.00% | 1 | 124 | 74.83% |
| GOOG210129P01630000 | 2021-01-25 10:15AM EST | 1,630.00 | 0.28 | 0.00 | 2.20 | 0.00 | - | 1 | 117 | 72.17% |
| GOOG210129P01640000 | 2021-01-22 10:22AM EST | 1,640.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 10 | 37 | 62.65% |
| GOOG210129P01650000 | 2021-01-27 11:33AM EST | 1,650.00 | 0.55 | 0.25 | 0.90 | +0.05 | +10.00% | 24 | 156 | 59.94% |
| GOOG210129P01660000 | 2021-01-27 10:57AM EST | 1,660.00 | 0.50 | 0.35 | 0.90 | +0.20 | +66.67% | 1 | 250 | 57.93% |
| GOOG210129P01665000 | 2021-01-27 11:59AM EST | 1,665.00 | 0.72 | 0.00 | 1.00 | +0.52 | +260.00% | 2 | 241 | 54.74% |
| GOOG210129P01670000 | 2021-01-27 11:59AM EST | 1,670.00 | 0.83 | 0.50 | 1.10 | +0.03 | +3.75% | 4 | 61 | 57.32% |
| GOOG210129P01675000 | 2021-01-27 10:50AM EST | 1,675.00 | 0.75 | 0.05 | 1.15 | -0.06 | -7.41% | 2 | 78 | 53.49% |
| GOOG210129P01680000 | 2021-01-25 3:57PM EST | 1,680.00 | 0.85 | 0.65 | 1.20 | +0.55 | +183.33% | 14 | 53 | 55.81% |
| GOOG210129P01685000 | 2021-01-27 11:29AM EST | 1,685.00 | 0.96 | 0.75 | 1.25 | +0.56 | +140.00% | 14 | 30 | 55.10% |
| GOOG210129P01690000 | 2021-01-27 1:05PM EST | 1,690.00 | 0.98 | 0.90 | 1.40 | +0.58 | +145.00% | 2 | 36 | 54.96% |
| GOOG210129P01695000 | 2021-01-25 11:05AM EST | 1,695.00 | 1.13 | 1.00 | 1.45 | +0.33 | +41.25% | 22 | 43 | 54.09% |
| GOOG210129P01700000 | 2021-01-27 1:29PM EST | 1,700.00 | 1.50 | 1.10 | 1.60 | +1.30 | +650.00% | 93 | 153 | 53.54% |
| GOOG210129P01705000 | 2021-01-26 9:33AM EST | 1,705.00 | 1.70 | 1.20 | 1.80 | -0.94 | -35.61% | 9 | 46 | 53.08% |
| GOOG210129P01707500 | 2021-01-27 11:59AM EST | 1,707.50 | 1.95 | 1.25 | 1.80 | +1.47 | +306.25% | 1 | 32 | 52.48% |
| GOOG210129P01710000 | 2021-01-27 11:59AM EST | 1,710.00 | 2.12 | 0.25 | 3.00 | +1.50 | +241.94% | 14 | 37 | 52.36% |
| GOOG210129P01712500 | 2021-01-27 11:57AM EST | 1,712.50 | 2.22 | 1.30 | 3.10 | -25.78 | -92.07% | 3 | 3 | 54.90% |
| GOOG210129P01715000 | 2021-01-27 11:58AM EST | 1,715.00 | 2.29 | 1.35 | 2.05 | +1.77 | +340.38% | 14 | 24 | 51.26% |
| GOOG210129P01717500 | 2021-01-27 11:58AM EST | 1,717.50 | 2.26 | 1.65 | 2.15 | +1.06 | +88.33% | 7 | 19 | 51.64% |
| GOOG210129P01720000 | 2021-01-27 1:40PM EST | 1,720.00 | 1.90 | 1.75 | 2.20 | +1.60 | +533.33% | 20 | 94 | 51.26% |
| GOOG210129P01722500 | 2021-01-27 1:05PM EST | 1,722.50 | 2.15 | 1.85 | 2.30 | +1.37 | +175.64% | 19 | 7 | 50.99% |
| GOOG210129P01725000 | 2021-01-26 10:04AM EST | 1,725.00 | 2.20 | 1.70 | 2.35 | +1.75 | +388.89% | 2 | 132 | 51.56% |
| GOOG210129P01727500 | 2021-01-26 2:24PM EST | 1,727.50 | 0.05 | 2.05 | 2.50 | 0.00 | - | 20 | 37 | 50.37% |
| GOOG210129P01730000 | 2021-01-27 12:34PM EST | 1,730.00 | 2.17 | 2.10 | 2.60 | +1.55 | +250.00% | 50 | 102 | 51.07% |
| GOOG210129P01732500 | 2021-01-27 10:15AM EST | 1,732.50 | 2.55 | 2.20 | 4.40 | +1.13 | +79.58% | 8 | 31 | 53.20% |
| GOOG210129P01735000 | 2021-01-27 1:09PM EST | 1,735.00 | 2.80 | 2.10 | 4.00 | +1.80 | +180.00% | 99 | 24 | 51.32% |
| GOOG210129P01737500 | 2021-01-27 9:52AM EST | 1,737.50 | 5.70 | 2.50 | 3.90 | +3.80 | +200.00% | 60 | 56 | 51.05% |
| GOOG210129P01740000 | 2021-01-27 11:17AM EST | 1,740.00 | 3.20 | 2.65 | 3.00 | +2.62 | +451.72% | 166 | 148 | 49.38% |
| GOOG210129P01742500 | 2021-01-27 1:21PM EST | 1,742.50 | 2.97 | 2.75 | 3.30 | +1.97 | +197.00% | 5 | 29 | 49.69% |
| GOOG210129P01745000 | 2021-01-27 11:17AM EST | 1,745.00 | 4.30 | 2.95 | 3.40 | +3.82 | +795.83% | 29 | 27 | 49.18% |
| GOOG210129P01747500 | 2021-01-27 11:34AM EST | 1,747.50 | 4.55 | 1.95 | 4.60 | +4.14 | +1,009.76% | 24 | 122 | 52.43% |
| GOOG210129P01750000 | 2021-01-27 1:08PM EST | 1,750.00 | 3.45 | 3.30 | 3.80 | +2.96 | +604.08% | 241 | 483 | 48.83% |
| GOOG210129P01752500 | 2021-01-27 12:18PM EST | 1,752.50 | 4.90 | 3.40 | 4.00 | +4.42 | +920.83% | 10 | 7 | 48.60% |
| GOOG210129P01755000 | 2021-01-27 11:26AM EST | 1,755.00 | 4.20 | 2.30 | 5.90 | +1.98 | +89.19% | 7 | 53 | 53.47% |
| GOOG210129P01757500 | 2021-01-27 12:19PM EST | 1,757.50 | 4.50 | 3.80 | 4.40 | +1.60 | +55.17% | 13 | 57 | 48.04% |
| GOOG210129P01760000 | 2021-01-27 11:56AM EST | 1,760.00 | 6.10 | 3.90 | 4.60 | +5.80 | +1,933.33% | 76 | 75 | 47.72% |
| GOOG210129P01762500 | 2021-01-27 9:33AM EST | 1,762.50 | 5.80 | 4.10 | 4.80 | +5.18 | +835.48% | 6 | 13 | 47.36% |
| GOOG210129P01765000 | 2021-01-27 11:10AM EST | 1,765.00 | 4.40 | 4.40 | 5.00 | +3.58 | +436.59% | 28 | 128 | 46.99% |
| GOOG210129P01767500 | 2021-01-25 1:55PM EST | 1,767.50 | 6.50 | 4.70 | 5.50 | +2.75 | +73.33% | 9 | 20 | 47.42% |
| GOOG210129P01770000 | 2021-01-27 1:50PM EST | 1,770.00 | 5.00 | 4.90 | 5.70 | +4.00 | +400.00% | 30 | 58 | 46.97% |
| GOOG210129P01772500 | 2021-01-27 9:57AM EST | 1,772.50 | 6.56 | 5.20 | 6.60 | +5.66 | +628.89% | 50 | 49 | 48.29% |
| GOOG210129P01775000 | 2021-01-27 11:56AM EST | 1,775.00 | 8.80 | 5.40 | 6.30 | +7.37 | +515.38% | 57 | 63 | 46.50% |
| GOOG210129P01777500 | 2021-01-26 10:55AM EST | 1,777.50 | 5.17 | 5.60 | 6.40 | +3.87 | +297.69% | 1 | 29 | 45.72% |
| GOOG210129P01780000 | 2021-01-27 1:30PM EST | 1,780.00 | 5.55 | 6.10 | 7.30 | +4.73 | +576.83% | 66 | 215 | 46.85% |
| GOOG210129P01782500 | 2021-01-26 2:25PM EST | 1,782.50 | 4.30 | 6.10 | 7.20 | +3.30 | +330.00% | 2 | 117 | 45.54% |
| GOOG210129P01785000 | 2021-01-27 1:58PM EST | 1,785.00 | 6.70 | 6.60 | 7.40 | +5.63 | +526.17% | 304 | 329 | 44.93% |
| GOOG210129P01787500 | 2021-01-27 1:49PM EST | 1,787.50 | 7.00 | 7.00 | 7.90 | +5.50 | +366.67% | 291 | 145 | 44.97% |
| GOOG210129P01790000 | 2021-01-27 1:56PM EST | 1,790.00 | 7.20 | 7.20 | 8.10 | +6.05 | +526.09% | 93 | 233 | 44.30% |
| GOOG210129P01792500 | 2021-01-27 1:49PM EST | 1,792.50 | 7.80 | 7.00 | 8.60 | +5.98 | +328.57% | 3 | 24 | 44.25% |
| GOOG210129P01795000 | 2021-01-27 12:30PM EST | 1,795.00 | 8.43 | 8.20 | 9.00 | +7.14 | +553.49% | 237 | 250 | 43.95% |
| GOOG210129P01797500 | 2021-01-27 1:56PM EST | 1,797.50 | 8.40 | 7.50 | 11.10 | +5.40 | +180.00% | 220 | 50 | 46.96% |
| GOOG210129P01800000 | 2021-01-27 1:56PM EST | 1,800.00 | 8.90 | 9.00 | 10.00 | +6.77 | +317.84% | 327 | 326 | 43.62% |
| GOOG210129P01802500 | 2021-01-27 1:56PM EST | 1,802.50 | 9.40 | 9.50 | 10.40 | +7.21 | +329.22% | 31 | 69 | 43.20% |
| GOOG210129P01805000 | 2021-01-27 1:56PM EST | 1,805.00 | 9.80 | 10.00 | 11.30 | +8.40 | +600.00% | 44 | 115 | 43.68% |
| GOOG210129P01807500 | 2021-01-27 1:58PM EST | 1,807.50 | 10.70 | 10.60 | 11.60 | +7.55 | +239.68% | 41 | 46 | 42.99% |
| GOOG210129P01810000 | 2021-01-27 1:56PM EST | 1,810.00 | 10.90 | 10.40 | 12.30 | +8.88 | +439.60% | 86 | 165 | 42.99% |
| GOOG210129P01815000 | 2021-01-27 1:56PM EST | 1,815.00 | 12.10 | 12.00 | 13.40 | +9.47 | +360.08% | 22 | 113 | 42.33% |
| GOOG210129P01820000 | 2021-01-27 1:22PM EST | 1,820.00 | 13.50 | 13.40 | 15.00 | +11.00 | +440.00% | 168 | 236 | 42.33% |
| GOOG210129P01825000 | 2021-01-27 1:56PM EST | 1,825.00 | 14.90 | 14.80 | 16.50 | +11.89 | +395.02% | 218 | 344 | 41.96% |
| GOOG210129P01830000 | 2021-01-27 1:36PM EST | 1,830.00 | 16.50 | 16.80 | 18.00 | +13.40 | +432.26% | 104 | 288 | 41.40% |
| GOOG210129P01835000 | 2021-01-27 1:09PM EST | 1,835.00 | 21.00 | 18.20 | 19.80 | +17.22 | +455.56% | 63 | 99 | 41.11% |
| GOOG210129P01840000 | 2021-01-27 1:07PM EST | 1,840.00 | 21.70 | 19.90 | 26.30 | +17.35 | +398.85% | 109 | 120 | 47.75% |
| GOOG210129P01845000 | 2021-01-27 1:13PM EST | 1,845.00 | 23.30 | 22.60 | 23.90 | +17.64 | +311.66% | 83 | 136 | 40.68% |
| GOOG210129P01850000 | 2021-01-27 1:52PM EST | 1,850.00 | 24.80 | 25.80 | 31.10 | +18.90 | +320.34% | 88 | 263 | 47.84% |
| GOOG210129P01855000 | 2021-01-27 1:42PM EST | 1,855.00 | 26.25 | 27.40 | 30.00 | +20.55 | +360.53% | 16 | 53 | 42.37% |
| GOOG210129P01860000 | 2021-01-27 11:49AM EST | 1,860.00 | 30.95 | 29.80 | 31.70 | +24.62 | +388.94% | 43 | 117 | 40.88% |
| GOOG210129P01862500 | 2021-01-27 12:35PM EST | 1,862.50 | 32.30 | 31.00 | 38.00 | +24.62 | +320.57% | 10 | 18 | 48.25% |
| GOOG210129P01865000 | 2021-01-27 1:57PM EST | 1,865.00 | 34.00 | 33.10 | 35.00 | +24.90 | +273.63% | 20 | 78 | 41.57% |
| GOOG210129P01867500 | 2021-01-27 10:28AM EST | 1,867.50 | 33.90 | 34.60 | 37.60 | +22.75 | +204.04% | 13 | 28 | 43.29% |
| GOOG210129P01870000 | 2021-01-27 10:30AM EST | 1,870.00 | 47.80 | 35.40 | 37.40 | +38.44 | +410.68% | 16 | 70 | 40.68% |
| GOOG210129P01872500 | 2021-01-27 1:01PM EST | 1,872.50 | 38.80 | 36.90 | 39.00 | +26.45 | +214.17% | 7 | 10 | 40.77% |
| GOOG210129P01875000 | 2021-01-27 9:35AM EST | 1,875.00 | 44.41 | 38.40 | 41.20 | +34.31 | +339.70% | 11 | 140 | 41.74% |
| GOOG210129P01877500 | 2021-01-26 3:30PM EST | 1,877.50 | 9.55 | 40.10 | 46.20 | 0.00 | - | 7 | 22 | 47.08% |
| GOOG210129P01880000 | 2021-01-27 11:37AM EST | 1,880.00 | 53.80 | 41.90 | 48.60 | +42.45 | +374.01% | 26 | 234 | 48.34% |
| GOOG210129P01882500 | 2021-01-26 3:54PM EST | 1,882.50 | 40.14 | 43.30 | 46.30 | +27.48 | +217.06% | 1 | 15 | 42.04% |
| GOOG210129P01885000 | 2021-01-27 11:20AM EST | 1,885.00 | 49.34 | 45.10 | 47.60 | +35.93 | +267.93% | 35 | 57 | 41.38% |
| GOOG210129P01887500 | 2021-01-27 9:31AM EST | 1,887.50 | 67.60 | 48.00 | 51.00 | +53.60 | +382.86% | 5 | 40 | 44.16% |
| GOOG210129P01890000 | 2021-01-27 11:58AM EST | 1,890.00 | 65.00 | 49.40 | 56.10 | +51.40 | +377.94% | 65 | 127 | 49.73% |
| GOOG210129P01892500 | 2021-01-26 3:47PM EST | 1,892.50 | 14.00 | 51.30 | 54.40 | 0.00 | - | 8 | 18 | 43.97% |
| GOOG210129P01895000 | 2021-01-27 11:20AM EST | 1,895.00 | 56.67 | 53.70 | 61.20 | +38.66 | +214.66% | 21 | 58 | 52.46% |
| GOOG210129P01897500 | 2021-01-27 10:58AM EST | 1,897.50 | 47.60 | 55.20 | 62.70 | +29.10 | +157.30% | 20 | 54 | 52.05% |
| GOOG210129P01900000 | 2021-01-27 1:40PM EST | 1,900.00 | 55.00 | 57.20 | 58.60 | +37.50 | +214.29% | 56 | 152 | 41.63% |
| GOOG210129P01902500 | 2021-01-27 10:58AM EST | 1,902.50 | 67.00 | 59.20 | 61.00 | +48.70 | +266.12% | 9 | 31 | 42.56% |
| GOOG210129P01905000 | 2021-01-27 12:30PM EST | 1,905.00 | 58.50 | 62.20 | 64.20 | +37.90 | +183.98% | 11 | 25 | 44.99% |
| GOOG210129P01907500 | 2021-01-27 9:32AM EST | 1,907.50 | 84.00 | 63.30 | 64.80 | +58.40 | +228.13% | 12 | 45 | 42.42% |
| GOOG210129P01910000 | 2021-01-27 10:58AM EST | 1,910.00 | 66.10 | 67.90 | 74.30 | +42.80 | +183.69% | 11 | 58 | 50.75% |
| GOOG210129P01915000 | 2021-01-27 12:21PM EST | 1,915.00 | 73.17 | 69.90 | 72.00 | +49.47 | +208.73% | 15 | 56 | 44.95% |
| GOOG210129P01920000 | 2021-01-27 12:21PM EST | 1,920.00 | 77.47 | 73.80 | 76.00 | +49.18 | +173.84% | 12 | 63 | 44.85% |
| GOOG210129P01925000 | 2021-01-27 9:30AM EST | 1,925.00 | 77.69 | 78.90 | 80.90 | +47.94 | +161.14% | 6 | 32 | 46.59% |
| GOOG210129P01930000 | 2021-01-26 11:28AM EST | 1,930.00 | 38.80 | 83.30 | 87.10 | 0.00 | - | 13 | 27 | 51.18% |
| GOOG210129P01935000 | 2021-01-27 12:21PM EST | 1,935.00 | 86.50 | 88.50 | 96.80 | +50.50 | +140.28% | 2 | 12 | 54.34% |
| GOOG210129P01940000 | 2021-01-26 3:49PM EST | 1,940.00 | 85.30 | 92.20 | 95.20 | +47.19 | +123.83% | 2 | 33 | 50.61% |
| GOOG210129P01945000 | 2021-01-26 2:18PM EST | 1,945.00 | 94.20 | 95.50 | 99.00 | +46.90 | +99.15% | 2 | 6 | 49.35% |
| GOOG210129P01950000 | 2021-01-27 9:56AM EST | 1,950.00 | 103.50 | 101.90 | 109.40 | +54.90 | +112.96% | 4 | 26 | 55.35% |
| GOOG210129P01955000 | 2021-01-26 2:24PM EST | 1,955.00 | 101.60 | 106.10 | 110.20 | +50.30 | +98.05% | 1 | 3 | 50.39% |
| GOOG210129P01960000 | 2021-01-26 2:12PM EST | 1,960.00 | 102.70 | 110.80 | 114.70 | +46.60 | +83.07% | 4 | 17 | 50.82% |
| GOOG210129P01970000 | 2021-01-26 2:55PM EST | 1,970.00 | 64.40 | 120.20 | 125.00 | 0.00 | - | 22 | 19 | 53.55% |
| GOOG210129P01980000 | 2021-01-26 11:25AM EST | 1,980.00 | 98.00 | 127.60 | 137.50 | +20.90 | +27.11% | 1 | 6 | 56.52% |
| GOOG210129P01990000 | 2021-01-26 12:13PM EST | 1,990.00 | 87.90 | 140.80 | 144.30 | 0.00 | - | 8 | 12 | 59.59% |
| GOOG210129P02000000 | 2021-01-26 2:24PM EST | 2,000.00 | 85.30 | 149.20 | 153.60 | 0.00 | - | 10 | 8 | 58.17% |
| GOOG210129P02010000 | 2021-01-26 12:29PM EST | 2,010.00 | 143.21 | 159.50 | 163.50 | +42.91 | +42.78% | 1 | 4 | 61.44% |
| GOOG210129P02020000 | 2021-01-27 9:41AM EST | 2,020.00 | 167.10 | 168.60 | 175.40 | +48.50 | +40.89% | 1 | 4 | 66.35% |
| GOOG210129P02030000 | 2021-01-26 11:45AM EST | 2,030.00 | 124.90 | 179.80 | 184.20 | 0.00 | - | 2 | 5 | 69.18% |
| GOOG210129P02040000 | 2021-01-27 9:41AM EST | 2,040.00 | 185.10 | 189.00 | 198.40 | +35.20 | +23.48% | 1 | 2 | 78.58% |
| GOOG210129P02050000 | 2021-01-26 11:22AM EST | 2,050.00 | 201.00 | 198.90 | 201.50 | +60.00 | +42.55% | 1 | 6 | 65.54% |
| GOOG210129P02070000 | 2021-01-25 9:59AM EST | 2,070.00 | 156.30 | 218.60 | 225.00 | 0.00 | - | 1 | 3 | 79.19% |
| GOOG210129P02080000 | 2021-01-25 10:32AM EST | 2,080.00 | 238.00 | 228.40 | 233.60 | +64.40 | +37.10% | 4 | 3 | 77.72% |
| GOOG210129P02100000 | 2021-01-21 10:12AM EST | 2,100.00 | 250.60 | 249.60 | 254.70 | +76.20 | +43.69% | 1 | 1 | 88.71% |
| GOOG210129P02110000 | 2021-01-19 12:05AM EST | 2,110.00 | 366.30 | 259.20 | 264.20 | 0.00 | - | - | 5 | 89.03% |
| GOOG210129P02120000 | 2021-01-21 10:07AM EST | 2,120.00 | 194.80 | 268.80 | 273.80 | 0.00 | - | 2 | 2 | 89.36% |
| GOOG210129P02130000 | 2021-01-25 11:47AM EST | 2,130.00 | 269.20 | 278.80 | 284.00 | +18.80 | +7.51% | 2 | 2 | 92.37% |
| GOOG210129P02140000 | 2021-01-21 10:15AM EST | 2,140.00 | 278.30 | 290.20 | 292.70 | +60.00 | +27.49% | 8 | 1 | 95.08% |
| GOOG210129P02150000 | 2021-01-25 3:25PM EST | 2,150.00 | 296.60 | 296.00 | 305.90 | +32.80 | +12.43% | 2 | 2 | 94.47% |
| GOOG210129P02170000 | 2021-01-22 11:37AM EST | 2,170.00 | 268.80 | 319.00 | 329.70 | 0.00 | - | 1 | 0 | 116.61% |
| GOOG210129P02200000 | 2021-01-21 3:33PM EST | 2,200.00 | 302.00 | 346.50 | 351.20 | 0.00 | - | 2 | 2 | 85.42% |
| GOOG210129P02260000 | 2021-01-07 10:21AM EST | 2,260.00 | 487.70 | 408.30 | 412.90 | 0.00 | - | - | 0 | 116.38% |
| GOOG210129P02290000 | 2021-01-25 10:30AM EST | 2,290.00 | 382.60 | 434.80 | 444.20 | 0.00 | - | 1 | 0 | 111.74% |
| GOOG210129P02500000 | 2021-01-25 10:30AM EST | 2,500.00 | 591.70 | 646.00 | 656.00 | 0.00 | - | 1 | 0 | 166.70% |
| GOOG210129P02580000 | 2021-01-26 10:09AM EST | 2,580.00 | 678.40 | 729.00 | 732.40 | 0.00 | - | 1 | 2 | 177.86% |
| GOOG210129P02590000 | 2021-01-25 12:31PM EST | 2,590.00 | 713.50 | 739.30 | 743.10 | 0.00 | - | 1 | 1 | 184.56% |
| GOOG210129P02600000 | 2021-01-26 9:32AM EST | 2,600.00 | 752.40 | 749.00 | 751.30 | +49.60 | +7.06% | 1 | 1 | 174.95% |
© 2021 Verizon Media. Todos los derechos reservados.
