| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG200221C00660000 | 2020-02-20 3:34PM EST | 660.00 | 857.80 | 818.50 | 828.80 | 0.00 | - | 12 | 0 | 824.85% |
| GOOG200221C01000000 | 2020-02-21 2:05PM EST | 1,000.00 | 488.48 | 478.50 | 488.50 | -44.42 | -8.34% | 1 | 0 | 434.60% |
| GOOG200221C01040000 | 2020-01-06 10:25AM EST | 1,040.00 | 357.11 | 434.50 | 443.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG200221C01060000 | 2019-11-19 2:29PM EST | 1,060.00 | 264.12 | 293.10 | 297.00 | 0.00 | - | - | 19 | 0.00% |
| GOOG200221C01080000 | 2019-11-19 2:29PM EST | 1,080.00 | 245.20 | 273.50 | 277.40 | 0.00 | - | - | 19 | 0.00% |
| GOOG200221C01100000 | 2020-02-11 12:33PM EST | 1,100.00 | 418.00 | 379.50 | 388.70 | 0.00 | - | 3 | 0 | 221.48% |
| GOOG200221C01140000 | 2019-12-09 2:09PM EST | 1,140.00 | 218.85 | 292.10 | 296.20 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG200221C01150000 | 2020-01-16 11:51AM EST | 1,150.00 | 304.00 | 365.00 | 375.00 | 0.00 | - | 2 | 2 | 536.63% |
| GOOG200221C01160000 | 2020-02-14 11:43AM EST | 1,160.00 | 357.70 | 318.50 | 327.90 | 0.00 | - | 1 | 0 | 285.06% |
| GOOG200221C01180000 | 2020-02-18 11:19AM EST | 1,180.00 | 342.00 | 332.50 | 340.80 | 0.00 | - | 2 | 6 | 481.54% |
| GOOG200221C01190000 | 2020-02-04 2:34PM EST | 1,190.00 | 251.00 | 290.00 | 298.30 | 0.00 | - | 44 | 0 | 172.07% |
| GOOG200221C01200000 | 2020-02-21 1:24PM EST | 1,200.00 | 298.50 | 278.00 | 287.60 | -32.94 | -9.94% | 20 | 0 | 248.49% |
| GOOG200221C01210000 | 2020-01-27 1:22PM EST | 1,210.00 | 228.65 | 302.50 | 310.90 | 0.00 | - | 2 | 2 | 446.13% |
| GOOG200221C01220000 | 2020-02-21 2:56PM EST | 1,220.00 | 266.75 | 259.50 | 268.40 | -43.35 | -13.98% | 1 | 0 | 135.16% |
| GOOG200221C01225000 | 2020-01-31 3:07PM EST | 1,225.00 | 248.88 | 287.50 | 295.80 | 0.00 | - | 1 | 10 | 428.16% |
| GOOG200221C01230000 | 2020-02-21 2:41PM EST | 1,230.00 | 253.50 | 248.50 | 257.70 | -42.50 | -14.36% | 3 | 0 | 225.98% |
| GOOG200221C01235000 | 2019-12-19 11:25AM EST | 1,235.00 | 134.90 | 246.70 | 251.50 | 0.00 | - | 1 | 6 | 142.58% |
| GOOG200221C01240000 | 2020-02-21 2:41PM EST | 1,240.00 | 243.50 | 238.50 | 247.50 | -34.47 | -12.40% | 3 | 0 | 215.60% |
| GOOG200221C01245000 | 2019-12-17 12:07PM EST | 1,245.00 | 126.80 | 208.50 | 212.70 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG200221C01250000 | 2020-02-18 10:23AM EST | 1,250.00 | 256.00 | 228.00 | 237.40 | -17.75 | -6.48% | 1 | 0 | 206.54% |
| GOOG200221C01255000 | 2020-02-21 9:37AM EST | 1,255.00 | 253.90 | 224.50 | 233.40 | +21.18 | +9.10% | 10 | 0 | 117.19% |
| GOOG200221C01260000 | 2019-12-13 12:04PM EST | 1,260.00 | 113.77 | 193.90 | 198.20 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG200221C01265000 | 2020-01-08 3:53PM EST | 1,265.00 | 150.85 | 210.00 | 219.10 | 0.00 | - | 10 | 30 | 125.88% |
| GOOG200221C01270000 | 2020-02-14 3:31PM EST | 1,270.00 | 247.43 | 209.00 | 218.30 | 0.00 | - | 1 | 0 | 200.98% |
| GOOG200221C01275000 | 2020-02-21 3:33PM EST | 1,275.00 | 208.01 | 205.20 | 211.60 | -35.54 | -14.59% | 61 | 0 | 177.30% |
| GOOG200221C01280000 | 2020-01-21 2:20PM EST | 1,280.00 | 207.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG200221C01285000 | 2020-02-10 12:29PM EST | 1,285.00 | 213.02 | 195.00 | 203.60 | 0.00 | - | 10 | 0 | 124.51% |
| GOOG200221C01290000 | 2020-02-20 3:04PM EST | 1,290.00 | 217.75 | 190.00 | 198.60 | -8.85 | -3.91% | 1 | 0 | 121.58% |
| GOOG200221C01295000 | 2020-01-13 12:18PM EST | 1,295.00 | 151.14 | 220.50 | 230.50 | 0.00 | - | 1 | 0 | 363.60% |
| GOOG200221C01300000 | 2020-02-21 3:31PM EST | 1,300.00 | 183.74 | 179.10 | 186.70 | -34.98 | -15.99% | 21 | 0 | 159.94% |
| GOOG200221C01305000 | 2020-01-02 9:39AM EST | 1,305.00 | 76.40 | 138.00 | 142.80 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG200221C01310000 | 2020-02-21 11:05AM EST | 1,310.00 | 193.30 | 170.00 | 178.40 | +62.80 | +48.12% | 1 | 0 | 105.96% |
| GOOG200221C01315000 | 2020-02-10 10:41AM EST | 1,315.00 | 183.86 | 165.00 | 173.40 | 0.00 | - | 1 | 0 | 103.13% |
| GOOG200221C01320000 | 2020-02-21 1:53PM EST | 1,320.00 | 166.81 | 160.00 | 168.60 | -11.60 | -6.50% | 11 | 0 | 104.00% |
| GOOG200221C01325000 | 2020-02-21 11:50AM EST | 1,325.00 | 179.30 | 155.00 | 163.60 | -25.20 | -12.32% | 8 | 0 | 101.07% |
| GOOG200221C01330000 | 2020-02-21 1:48PM EST | 1,330.00 | 160.10 | 148.80 | 158.00 | -30.19 | -15.87% | 2 | 0 | 150.33% |
| GOOG200221C01335000 | 2020-02-11 1:35PM EST | 1,335.00 | 185.26 | 143.80 | 153.00 | 0.00 | - | 12 | 0 | 146.36% |
| GOOG200221C01340000 | 2020-02-21 1:33PM EST | 1,340.00 | 156.10 | 138.80 | 147.70 | -17.47 | -10.07% | 9 | 0 | 139.76% |
| GOOG200221C01345000 | 2020-02-21 1:17PM EST | 1,345.00 | 154.52 | 133.50 | 142.70 | -30.78 | -16.61% | 1 | 0 | 135.84% |
| GOOG200221C01350000 | 2020-02-21 3:41PM EST | 1,350.00 | 133.38 | 128.80 | 136.50 | -33.27 | -19.96% | 35 | 0 | 120.58% |
| GOOG200221C01355000 | 2020-02-21 1:07PM EST | 1,355.00 | 147.59 | 123.20 | 131.50 | -11.41 | -7.18% | 5 | 0 | 116.88% |
| GOOG200221C01360000 | 2020-02-21 3:29PM EST | 1,360.00 | 123.65 | 120.20 | 127.20 | -32.75 | -20.94% | 25 | 0 | 119.73% |
| GOOG200221C01365000 | 2020-02-20 9:36AM EST | 1,365.00 | 143.17 | 114.00 | 123.30 | 0.00 | - | 3 | 0 | 124.79% |
| GOOG200221C01370000 | 2020-02-21 2:32PM EST | 1,370.00 | 115.10 | 111.70 | 118.70 | -29.90 | -20.62% | 6 | 0 | 91.19% |
| GOOG200221C01375000 | 2020-02-21 3:19PM EST | 1,375.00 | 109.58 | 106.70 | 112.40 | -24.62 | -18.35% | 5 | 0 | 77.54% |
| GOOG200221C01380000 | 2020-02-20 11:45AM EST | 1,380.00 | 134.36 | 102.10 | 109.20 | 0.00 | - | 4 | 0 | 89.77% |
| GOOG200221C01385000 | 2020-02-21 11:50AM EST | 1,385.00 | 120.00 | 95.50 | 102.10 | -18.50 | -13.36% | 2 | 0 | 99.51% |
| GOOG200221C01390000 | 2020-02-21 1:20PM EST | 1,390.00 | 108.00 | 92.40 | 96.00 | -36.68 | -25.35% | 1 | 0 | 60.64% |
| GOOG200221C01395000 | 2020-02-21 12:10PM EST | 1,395.00 | 109.50 | 85.50 | 89.80 | +3.79 | +3.59% | 12 | 0 | 69.04% |
| GOOG200221C01400000 | 2020-02-21 3:34PM EST | 1,400.00 | 82.72 | 84.20 | 87.40 | -32.37 | -28.13% | 137 | 0 | 76.97% |
| GOOG200221C01405000 | 2020-02-21 1:49PM EST | 1,405.00 | 85.90 | 79.30 | 81.80 | -24.10 | -21.91% | 28 | 0 | 70.95% |
| GOOG200221C01410000 | 2020-02-20 11:45AM EST | 1,410.00 | 106.06 | 72.80 | 78.80 | 0.00 | - | 8 | 0 | 69.64% |
| GOOG200221C01415000 | 2020-02-21 2:41PM EST | 1,415.00 | 69.00 | 66.80 | 70.90 | -42.28 | -37.99% | 1 | 0 | 66.80% |
| GOOG200221C01420000 | 2020-02-21 3:38PM EST | 1,420.00 | 64.30 | 61.80 | 64.80 | -27.65 | -30.07% | 6 | 0 | 52.56% |
| GOOG200221C01425000 | 2020-02-21 3:16PM EST | 1,425.00 | 59.00 | 57.40 | 60.00 | -42.00 | -41.58% | 10 | 0 | 51.34% |
| GOOG200221C01430000 | 2020-02-21 3:21PM EST | 1,430.00 | 52.60 | 53.70 | 55.40 | -32.61 | -38.27% | 31 | 0 | 51.49% |
| GOOG200221C01435000 | 2020-02-21 3:28PM EST | 1,435.00 | 48.63 | 48.00 | 50.90 | -34.37 | -41.41% | 7 | 0 | 51.55% |
| GOOG200221C01437500 | 2020-02-19 9:46AM EST | 1,437.50 | 87.11 | 44.90 | 49.70 | 0.00 | - | 2 | 0 | 57.70% |
| GOOG200221C01440000 | 2020-02-21 3:31PM EST | 1,440.00 | 44.52 | 41.00 | 44.70 | -33.48 | -42.92% | 6 | 0 | 37.94% |
| GOOG200221C01442500 | 2020-02-21 1:32PM EST | 1,442.50 | 55.06 | 40.00 | 44.20 | -27.54 | -33.34% | 2 | 0 | 50.57% |
| GOOG200221C01445000 | 2020-02-21 2:47PM EST | 1,445.00 | 38.40 | 37.70 | 40.60 | -26.48 | -40.81% | 4 | 0 | 41.66% |
| GOOG200221C01447500 | 2020-02-19 9:46AM EST | 1,447.50 | 60.70 | 33.50 | 38.40 | -16.50 | -21.37% | 1 | 0 | 41.64% |
| GOOG200221C01450000 | 2020-02-21 3:41PM EST | 1,450.00 | 34.00 | 32.60 | 36.20 | -24.85 | -42.23% | 226 | 0 | 41.38% |
| GOOG200221C01452500 | 2020-02-19 10:09AM EST | 1,452.50 | 50.34 | 28.10 | 34.00 | -25.16 | -33.32% | 1 | 0 | 40.91% |
| GOOG200221C01455000 | 2020-02-21 3:00PM EST | 1,455.00 | 33.46 | 26.50 | 31.00 | -28.24 | -45.77% | 3 | 0 | 36.02% |
| GOOG200221C01457500 | 2020-02-11 11:19AM EST | 1,457.50 | 73.30 | 23.00 | 28.10 | 0.00 | - | 2 | 0 | 31.64% |
| GOOG200221C01460000 | 2020-02-21 3:27PM EST | 1,460.00 | 24.45 | 21.00 | 25.00 | -29.35 | -54.55% | 22 | 0 | 25.90% |
| GOOG200221C01462500 | 2020-02-19 3:57PM EST | 1,462.50 | 64.42 | 20.00 | 23.90 | 0.00 | - | 1 | 0 | 31.49% |
| GOOG200221C01465000 | 2020-02-18 1:18PM EST | 1,465.00 | 54.01 | 16.50 | 22.50 | 0.00 | - | 7 | 0 | 34.00% |
| GOOG200221C01467500 | 2020-02-21 9:42AM EST | 1,467.50 | 40.62 | 15.50 | 20.30 | -19.38 | -32.30% | 2 | 0 | 32.67% |
| GOOG200221C01470000 | 2020-02-21 3:24PM EST | 1,470.00 | 15.00 | 12.50 | 14.70 | -29.70 | -66.44% | 25 | 0 | 16.10% |
| GOOG200221C01472500 | 2020-02-19 1:18PM EST | 1,472.50 | 58.10 | 10.00 | 14.00 | 0.00 | - | 5 | 0 | 22.25% |
| GOOG200221C01475000 | 2020-02-21 3:17PM EST | 1,475.00 | 9.97 | 7.00 | 11.30 | -27.93 | -73.69% | 2 | 0 | 18.84% |
| GOOG200221C01477500 | 2020-02-21 3:29PM EST | 1,477.50 | 7.30 | 5.90 | 7.60 | -26.20 | -78.21% | 21 | 0 | 11.45% |
| GOOG200221C01480000 | 2020-02-21 3:38PM EST | 1,480.00 | 3.40 | 5.20 | 6.30 | -34.11 | -90.94% | 100 | 0 | 13.17% |
| GOOG200221C01482500 | 2020-02-21 3:42PM EST | 1,482.50 | 3.60 | 3.60 | 4.00 | -30.05 | -89.30% | 160 | 0 | 10.55% |
| GOOG200221C01485000 | 2020-02-21 3:41PM EST | 1,485.00 | 1.50 | 1.85 | 2.30 | -30.34 | -95.29% | 435 | 0 | 9.13% |
| GOOG200221C01487500 | 2020-02-21 3:42PM EST | 1,487.50 | 0.96 | 1.05 | 1.40 | -27.04 | -96.57% | 246 | 0 | 9.21% |
| GOOG200221C01490000 | 2020-02-21 3:35PM EST | 1,490.00 | 0.21 | 0.15 | 0.45 | -28.92 | -99.28% | 288 | 0 | 7.54% |
| GOOG200221C01492500 | 2020-02-21 3:30PM EST | 1,492.50 | 0.31 | 0.05 | 0.30 | -18.59 | -98.36% | 139 | 0 | 8.51% |
| GOOG200221C01495000 | 2020-02-21 3:25PM EST | 1,495.00 | 0.21 | 0.05 | 0.25 | -22.09 | -99.06% | 321 | 0 | 9.83% |
| GOOG200221C01497500 | 2020-02-21 3:19PM EST | 1,497.50 | 0.15 | 0.00 | 0.65 | -17.72 | -99.16% | 173 | 0 | 14.64% |
| GOOG200221C01500000 | 2020-02-21 3:39PM EST | 1,500.00 | 0.05 | 0.00 | 0.15 | -18.95 | -99.74% | 1,076 | 0 | 11.82% |
| GOOG200221C01505000 | 2020-02-21 3:38PM EST | 1,505.00 | 0.03 | 0.00 | 0.10 | -14.77 | -99.80% | 798 | 0 | 13.72% |
| GOOG200221C01510000 | 2020-02-21 3:39PM EST | 1,510.00 | 0.40 | 0.00 | 0.05 | -10.30 | -96.26% | 670 | 0 | 14.84% |
| GOOG200221C01515000 | 2020-02-21 2:30PM EST | 1,515.00 | 0.05 | 0.00 | 0.05 | -7.50 | -99.34% | 545 | 0 | 17.29% |
| GOOG200221C01520000 | 2020-02-21 2:41PM EST | 1,520.00 | 0.03 | 0.00 | 0.05 | -4.89 | -99.39% | 409 | 0 | 19.63% |
| GOOG200221C01525000 | 2020-02-21 3:35PM EST | 1,525.00 | 0.07 | 0.00 | 0.05 | -2.92 | -97.66% | 232 | 0 | 21.97% |
| GOOG200221C01530000 | 2020-02-21 3:03PM EST | 1,530.00 | 0.10 | 0.00 | 0.05 | -1.75 | -94.59% | 142 | 0 | 24.22% |
| GOOG200221C01535000 | 2020-02-21 3:01PM EST | 1,535.00 | 0.01 | 0.00 | 0.05 | -0.99 | -99.00% | 100 | 0 | 26.47% |
| GOOG200221C01540000 | 2020-02-21 2:51PM EST | 1,540.00 | 0.01 | 0.00 | 0.05 | -0.59 | -98.33% | 137 | 0 | 28.71% |
| GOOG200221C01545000 | 2020-02-21 1:47PM EST | 1,545.00 | 0.08 | 0.00 | 0.05 | -0.32 | -80.00% | 76 | 0 | 30.86% |
| GOOG200221C01550000 | 2020-02-21 3:39PM EST | 1,550.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 73 | 0 | 33.11% |
| GOOG200221C01555000 | 2020-02-21 11:54AM EST | 1,555.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 58 | 0 | 35.25% |
| GOOG200221C01560000 | 2020-02-21 3:28PM EST | 1,560.00 | 0.04 | 0.00 | 0.00 | -0.31 | -88.57% | 42 | 0 | 25.00% |
| GOOG200221C01565000 | 2020-02-21 3:28PM EST | 1,565.00 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 25 | 0 | 39.45% |
| GOOG200221C01570000 | 2020-02-21 11:52AM EST | 1,570.00 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 65 | 0 | 50.88% |
| GOOG200221C01575000 | 2020-02-20 3:25PM EST | 1,575.00 | 0.05 | 0.20 | 0.05 | 0.00 | - | 22 | 0 | 43.75% |
| GOOG200221C01580000 | 2020-02-20 10:42AM EST | 1,580.00 | 0.04 | 0.00 | 0.00 | -0.11 | -73.33% | 4 | 0 | 25.00% |
| GOOG200221C01585000 | 2020-02-21 1:16PM EST | 1,585.00 | 0.05 | 0.00 | 0.75 | -0.10 | -66.67% | 1 | 0 | 61.67% |
| GOOG200221C01590000 | 2020-02-21 2:13PM EST | 1,590.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 2 | 0 | 49.81% |
| GOOG200221C01595000 | 2020-02-21 2:30PM EST | 1,595.00 | 0.05 | 0.00 | 3.50 | -0.10 | -66.67% | 1 | 0 | 87.72% |
| GOOG200221C01600000 | 2020-02-20 12:03PM EST | 1,600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| GOOG200221C01605000 | 2020-02-18 12:04AM EST | 1,605.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 21 | 0 | 74.02% |
| GOOG200221C01610000 | 2020-02-20 2:41PM EST | 1,610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GOOG200221C01615000 | 2020-02-18 12:04AM EST | 1,615.00 | 0.54 | 0.00 | 3.50 | 0.00 | - | - | 0 | 99.37% |
| GOOG200221C01620000 | 2020-02-18 2:19PM EST | 1,620.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG200221C01625000 | 2020-02-19 9:39AM EST | 1,625.00 | 0.05 | - | 3.50 | 0.00 | - | 1 | 0 | 122.36% |
| GOOG200221C01630000 | 2020-02-19 10:04AM EST | 1,630.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 2 | 0 | 91.46% |
| GOOG200221C01640000 | 2020-02-19 10:15AM EST | 1,640.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 64.84% |
| GOOG200221C01650000 | 2020-02-19 12:08PM EST | 1,650.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 82.23% |
| GOOG200221C01655000 | 2020-02-19 1:30PM EST | 1,655.00 | 0.10 | 0.05 | 3.50 | 0.00 | - | 1 | 0 | 121.83% |
| GOOG200221C01660000 | 2020-02-13 9:57AM EST | 1,660.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 71.88% |
| GOOG200221C01665000 | 2020-02-18 12:04AM EST | 1,665.00 | 0.15 | - | 3.50 | 0.00 | - | - | 0 | 146.36% |
| GOOG200221C01670000 | 2020-02-18 3:33PM EST | 1,670.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GOOG200221C01680000 | 2020-02-18 10:29AM EST | 1,680.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG200221C01690000 | 2020-02-14 10:09AM EST | 1,690.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200221C01700000 | 2020-02-19 1:53PM EST | 1,700.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG200221C01710000 | 2020-02-14 10:23AM EST | 1,710.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 123.14% |
| GOOG200221C01720000 | 2020-02-11 3:52PM EST | 1,720.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 98.44% |
| GOOG200221C01730000 | 2020-02-11 10:38AM EST | 1,730.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 96.09% |
| GOOG200221C01740000 | 2020-02-20 11:29AM EST | 1,740.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 117.58% |
| GOOG200221C01760000 | 2020-02-11 1:03PM EST | 1,760.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 105.47% |
| GOOG200221C01780000 | 2020-02-10 3:57PM EST | 1,780.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG200221C01800000 | 2020-02-19 1:51PM EST | 1,800.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| GOOG200221C01820000 | 2020-02-12 2:37PM EST | 1,820.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200221C01840000 | 2020-02-03 3:59PM EST | 1,840.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG200221C01860000 | 2020-02-03 2:32PM EST | 1,860.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG200221C01880000 | 2020-02-03 2:30PM EST | 1,880.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG200221C01900000 | 2020-02-10 3:50PM EST | 1,900.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200221C01920000 | 2020-02-07 9:42AM EST | 1,920.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200221C01960000 | 2020-02-20 11:57AM EST | 1,960.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200221C02000000 | 2020-02-04 9:35AM EST | 2,000.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG200221C02060000 | 2020-02-19 2:13PM EST | 2,060.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG200221C02100000 | 2020-02-20 9:55AM EST | 2,100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG200221P00720000 | 2019-12-03 2:58PM EST | 720.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | - | 0 | 498.83% |
| GOOG200221P00740000 | 2019-12-03 3:01PM EST | 740.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 0 | 480.86% |
| GOOG200221P00800000 | 2020-02-10 11:42AM EST | 800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GOOG200221P00840000 | 2020-02-12 11:49AM EST | 840.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG200221P00880000 | 2020-01-06 10:03AM EST | 880.00 | 0.16 | 0.00 | 1.25 | 0.00 | - | - | 6 | 412.11% |
| GOOG200221P00900000 | 2020-02-12 11:49AM EST | 900.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOG200221P00915000 | 2020-02-12 9:30AM EST | 915.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| GOOG200221P00920000 | 2019-12-17 11:01AM EST | 920.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 15 | 15 | 339.26% |
| GOOG200221P00930000 | 2020-01-07 3:11PM EST | 930.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 372.27% |
| GOOG200221P00940000 | 2020-01-06 10:03AM EST | 940.00 | 0.18 | 0.00 | 1.25 | 0.00 | - | - | 3 | 364.55% |
| GOOG200221P00950000 | 2020-01-21 3:48PM EST | 950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOG200221P00980000 | 2020-01-07 3:05PM EST | 980.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 334.38% |
| GOOG200221P00990000 | 2019-12-04 1:50PM EST | 990.00 | 1.95 | 0.40 | 1.15 | 0.00 | - | - | 0 | 335.94% |
| GOOG200221P01000000 | 2020-02-18 9:44AM EST | 1,000.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG200221P01020000 | 2020-02-06 9:37AM EST | 1,020.00 | 0.10 | 0.00 | 3.60 | 0.00 | - | 2 | 0 | 353.61% |
| GOOG200221P01030000 | 2020-01-28 11:25AM EST | 1,030.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200221P01040000 | 2020-02-12 9:30AM EST | 1,040.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200221P01050000 | 2020-02-05 12:12PM EST | 1,050.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG200221P01060000 | 2020-01-24 2:31PM EST | 1,060.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 10 | 0 | 292.77% |
| GOOG200221P01080000 | 2020-02-06 3:17PM EST | 1,080.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 4 | 0 | 306.15% |
| GOOG200221P01090000 | 2020-01-31 9:32AM EST | 1,090.00 | 0.28 | 0.00 | 3.40 | 0.00 | - | 1 | 0 | 295.75% |
| GOOG200221P01100000 | 2020-02-21 11:59AM EST | 1,100.00 | 0.11 | 0.00 | 0.25 | +0.06 | +120.00% | 1 | 0 | 208.01% |
| GOOG200221P01110000 | 2020-02-12 1:47PM EST | 1,110.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 0 | 242.87% |
| GOOG200221P01120000 | 2020-02-12 1:47PM EST | 1,120.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 10 | 0 | 274.37% |
| GOOG200221P01140000 | 2020-02-03 9:36AM EST | 1,140.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200221P01150000 | 2020-02-10 3:46PM EST | 1,150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 155.47% |
| GOOG200221P01160000 | 2020-02-14 3:35PM EST | 1,160.00 | 0.25 | 0.00 | 3.50 | 0.00 | - | 1 | 0 | 244.73% |
| GOOG200221P01170000 | 2020-01-29 12:39PM EST | 1,170.00 | 0.66 | 0.00 | 3.50 | 0.00 | - | 1 | 0 | 237.40% |
| GOOG200221P01180000 | 2020-02-19 12:08PM EST | 1,180.00 | 0.25 | 0.00 | 3.40 | 0.00 | - | 5 | 0 | 229.05% |
| GOOG200221P01190000 | 2020-01-28 2:55PM EST | 1,190.00 | 0.90 | 0.00 | 3.40 | 0.00 | - | 1 | 0 | 221.83% |
| GOOG200221P01200000 | 2020-02-19 12:08PM EST | 1,200.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 131.25% |
| GOOG200221P01210000 | 2020-02-03 11:11AM EST | 1,210.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG200221P01220000 | 2020-02-21 2:47PM EST | 1,220.00 | 2.48 | 0.00 | 3.50 | +1.75 | +239.73% | 3 | 0 | 201.42% |
| GOOG200221P01225000 | 2020-02-18 11:52AM EST | 1,225.00 | 0.72 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 171.19% |
| GOOG200221P01230000 | 2020-02-21 2:47PM EST | 1,230.00 | 2.38 | 0.00 | 3.50 | +2.18 | +1,090.00% | 3 | 0 | 194.34% |
| GOOG200221P01235000 | 2020-02-03 3:59PM EST | 1,235.00 | 1.41 | 0.00 | 4.20 | 0.00 | - | 1 | 0 | 197.17% |
| GOOG200221P01240000 | 2020-02-21 1:18PM EST | 1,240.00 | 0.25 | 0.00 | 2.25 | +0.20 | +400.00% | 1 | 0 | 173.83% |
| GOOG200221P01245000 | 2020-02-18 10:58AM EST | 1,245.00 | 0.25 | 0.00 | 3.50 | 0.00 | - | 1 | 0 | 183.74% |
| GOOG200221P01250000 | 2020-02-21 1:18PM EST | 1,250.00 | 0.01 | 0.00 | 1.60 | -0.24 | -96.00% | 3 | 0 | 158.55% |
| GOOG200221P01255000 | 2020-02-11 1:38PM EST | 1,255.00 | 0.33 | 0.00 | 3.40 | 0.00 | - | 6 | 0 | 175.78% |
| GOOG200221P01260000 | 2020-02-21 11:33AM EST | 1,260.00 | 0.73 | 0.00 | 0.05 | +0.43 | +143.33% | 2 | 0 | 103.13% |
| GOOG200221P01265000 | 2020-02-11 10:35AM EST | 1,265.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG200221P01270000 | 2020-02-14 3:53PM EST | 1,270.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 114.84% |
| GOOG200221P01275000 | 2020-02-05 11:52AM EST | 1,275.00 | 1.17 | 0.00 | 3.50 | 0.00 | - | 1 | 0 | 162.70% |
| GOOG200221P01280000 | 2020-02-11 10:15AM EST | 1,280.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 109.57% |
| GOOG200221P01285000 | 2020-02-21 12:56PM EST | 1,285.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 2 | 0 | 50.00% |
| GOOG200221P01290000 | 2020-02-12 1:46PM EST | 1,290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG200221P01295000 | 2020-02-07 10:05AM EST | 1,295.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 1 | 0 | 148.73% |
| GOOG200221P01300000 | 2020-02-21 11:52AM EST | 1,300.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 1 | 0 | 96.88% |
| GOOG200221P01305000 | 2020-02-06 1:02PM EST | 1,305.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG200221P01310000 | 2020-02-10 2:34PM EST | 1,310.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 107.81% |
| GOOG200221P01315000 | 2020-02-21 2:52PM EST | 1,315.00 | 0.01 | 0.00 | 0.95 | -0.54 | -98.18% | 2 | 0 | 108.50% |
| GOOG200221P01320000 | 2020-02-14 3:32PM EST | 1,320.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 10 | 0 | 97.85% |
| GOOG200221P01325000 | 2020-02-11 3:20PM EST | 1,325.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG200221P01330000 | 2020-02-11 1:35PM EST | 1,330.00 | 0.42 | 0.00 | 0.25 | 0.00 | - | 23 | 0 | 83.79% |
| GOOG200221P01335000 | 2020-02-21 10:51AM EST | 1,335.00 | 0.14 | 0.00 | 0.20 | +0.13 | +1,300.00% | 1 | 0 | 79.20% |
| GOOG200221P01340000 | 2020-02-20 12:03PM EST | 1,340.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 1 | 0 | 71.29% |
| GOOG200221P01345000 | 2020-02-20 10:00AM EST | 1,345.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 76.17% |
| GOOG200221P01350000 | 2020-02-21 1:27PM EST | 1,350.00 | 0.20 | 0.05 | 0.20 | +0.19 | +1,900.00% | 4 | 0 | 73.54% |
| GOOG200221P01355000 | 2020-02-21 2:13PM EST | 1,355.00 | 0.04 | 0.00 | 0.25 | -0.11 | -73.33% | 1 | 0 | 71.00% |
| GOOG200221P01360000 | 2020-02-14 11:07AM EST | 1,360.00 | 0.01 | 0.00 | 3.50 | 0.00 | - | 9 | 0 | 103.49% |
| GOOG200221P01365000 | 2020-02-18 9:30AM EST | 1,365.00 | 0.53 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 59.57% |
| GOOG200221P01370000 | 2020-02-21 3:26PM EST | 1,370.00 | 0.09 | 0.05 | 0.25 | -0.06 | -40.00% | 10 | 0 | 64.75% |
| GOOG200221P01375000 | 2020-02-13 2:39PM EST | 1,375.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 30 | 0 | 62.11% |
| GOOG200221P01380000 | 2020-02-21 1:44PM EST | 1,380.00 | 0.18 | 0.05 | 0.70 | +0.03 | +20.00% | 5 | 0 | 67.63% |
| GOOG200221P01385000 | 2020-02-19 3:37PM EST | 1,385.00 | 0.10 | 0.00 | 0.35 | +0.09 | +900.00% | 1 | 0 | 58.11% |
| GOOG200221P01390000 | 2020-02-19 3:57PM EST | 1,390.00 | 0.50 | 0.10 | 0.15 | 0.00 | - | 1 | 0 | 53.03% |
| GOOG200221P01395000 | 2020-02-19 3:37PM EST | 1,395.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 10 | 0 | 82.68% |
| GOOG200221P01400000 | 2020-02-20 12:49PM EST | 1,400.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GOOG200221P01405000 | 2020-02-11 10:05AM EST | 1,405.00 | 0.72 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 48.34% |
| GOOG200221P01410000 | 2020-02-21 2:20PM EST | 1,410.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 2 | 0 | 41.60% |
| GOOG200221P01415000 | 2020-02-21 10:55AM EST | 1,415.00 | 0.35 | 0.00 | 0.30 | +0.12 | +52.17% | 4 | 0 | 45.61% |
| GOOG200221P01420000 | 2020-02-20 11:50AM EST | 1,420.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 7 | 0 | 42.73% |
| GOOG200221P01425000 | 2020-02-21 11:12AM EST | 1,425.00 | 0.54 | 0.00 | 0.45 | +0.44 | +440.00% | 2 | 0 | 42.68% |
| GOOG200221P01430000 | 2020-02-21 10:55AM EST | 1,430.00 | 0.63 | 0.00 | 0.45 | +0.30 | +90.91% | 4 | 0 | 39.62% |
| GOOG200221P01435000 | 2020-02-21 3:20PM EST | 1,435.00 | 0.08 | 0.00 | 0.15 | -0.28 | -77.78% | 3 | 0 | 30.47% |
| GOOG200221P01437500 | 2020-02-14 10:43AM EST | 1,437.50 | 0.63 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 34.23% |
| GOOG200221P01440000 | 2020-02-21 2:38PM EST | 1,440.00 | 0.10 | 0.00 | 0.20 | -0.06 | -37.50% | 4 | 0 | 29.00% |
| GOOG200221P01442500 | 2020-02-19 10:12AM EST | 1,442.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 31.13% |
| GOOG200221P01445000 | 2020-02-21 2:13PM EST | 1,445.00 | 0.01 | 0.00 | 0.70 | -0.09 | -90.00% | 3 | 0 | 33.20% |
| GOOG200221P01447500 | 2020-02-21 12:26PM EST | 1,447.50 | 0.87 | 0.00 | 1.20 | +0.86 | +8,600.00% | 1 | 0 | 35.90% |
| GOOG200221P01450000 | 2020-02-21 3:09PM EST | 1,450.00 | 0.19 | 0.05 | 0.10 | -0.16 | -45.71% | 3 | 0 | 20.90% |
| GOOG200221P01452500 | 2020-02-21 1:47PM EST | 1,452.50 | 0.01 | 0.00 | 1.35 | -0.19 | -95.00% | 1 | 0 | 33.23% |
| GOOG200221P01455000 | 2020-02-20 12:15PM EST | 1,455.00 | 0.54 | 0.00 | 0.35 | 0.00 | - | 8 | 0 | 22.61% |
| GOOG200221P01457500 | 2020-02-20 12:45PM EST | 1,457.50 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 22.68% |
| GOOG200221P01460000 | 2020-02-21 3:19PM EST | 1,460.00 | 0.20 | 0.00 | 0.35 | -0.10 | -33.33% | 28 | 0 | 19.41% |
| GOOG200221P01462500 | 2020-02-21 3:35PM EST | 1,462.50 | 0.08 | 0.00 | 0.25 | -0.23 | -74.19% | 22 | 0 | 16.58% |
| GOOG200221P01465000 | 2020-02-21 3:32PM EST | 1,465.00 | 0.20 | 0.00 | 0.35 | -0.12 | -37.50% | 41 | 0 | 16.11% |
| GOOG200221P01467500 | 2020-02-21 3:22PM EST | 1,467.50 | 0.30 | 0.10 | 0.20 | -0.30 | -50.00% | 65 | 0 | 12.79% |
| GOOG200221P01470000 | 2020-02-21 3:41PM EST | 1,470.00 | 0.05 | 0.10 | 0.20 | -0.32 | -86.49% | 198 | 0 | 11.21% |
| GOOG200221P01472500 | 2020-02-21 3:35PM EST | 1,472.50 | 0.55 | 0.10 | 0.25 | +0.04 | +7.84% | 22 | 0 | 10.06% |
| GOOG200221P01475000 | 2020-02-21 3:41PM EST | 1,475.00 | 0.25 | 0.05 | 0.20 | -0.32 | -56.14% | 148 | 0 | 7.89% |
| GOOG200221P01477500 | 2020-02-21 3:41PM EST | 1,477.50 | 0.25 | 0.30 | 0.30 | -0.30 | -54.55% | 120 | 0 | 6.86% |
| GOOG200221P01480000 | 2020-02-21 3:41PM EST | 1,480.00 | 0.45 | 0.30 | 0.55 | +0.11 | +32.35% | 444 | 0 | 6.09% |
| GOOG200221P01482500 | 2020-02-21 3:41PM EST | 1,482.50 | 0.65 | 0.90 | 1.25 | +0.15 | +30.00% | 406 | 0 | 5.99% |
| GOOG200221P01485000 | 2020-02-21 3:41PM EST | 1,485.00 | 1.40 | 1.40 | 2.00 | +0.50 | +55.56% | 640 | 0 | 4.39% |
| GOOG200221P01487500 | 2020-02-21 3:41PM EST | 1,487.50 | 3.30 | 2.65 | 3.40 | +2.63 | +392.54% | 212 | 0 | 0.00% |
| GOOG200221P01490000 | 2020-02-21 3:41PM EST | 1,490.00 | 4.80 | 4.50 | 8.50 | +4.40 | +1,100.00% | 694 | 0 | 15.55% |
| GOOG200221P01492500 | 2020-02-21 3:40PM EST | 1,492.50 | 8.70 | 9.10 | 11.40 | +7.80 | +866.67% | 208 | 0 | 19.78% |
| GOOG200221P01495000 | 2020-02-21 3:39PM EST | 1,495.00 | 12.47 | 9.00 | 12.50 | +11.24 | +913.82% | 1,060 | 0 | 16.47% |
| GOOG200221P01497500 | 2020-02-21 3:40PM EST | 1,497.50 | 13.69 | 11.10 | 14.10 | +12.39 | +953.08% | 641 | 0 | 13.38% |
| GOOG200221P01500000 | 2020-02-21 3:39PM EST | 1,500.00 | 17.49 | 14.00 | 18.00 | +16.39 | +1,490.00% | 1,090 | 0 | 23.29% |
| GOOG200221P01505000 | 2020-02-21 3:35PM EST | 1,505.00 | 23.20 | 18.60 | 22.30 | +21.47 | +1,241.04% | 368 | 0 | 23.67% |
| GOOG200221P01510000 | 2020-02-21 3:39PM EST | 1,510.00 | 28.20 | 23.60 | 27.70 | +25.20 | +840.00% | 211 | 0 | 29.97% |
| GOOG200221P01515000 | 2020-02-21 3:02PM EST | 1,515.00 | 27.70 | 27.60 | 32.50 | +23.35 | +536.78% | 253 | 0 | 32.50% |
| GOOG200221P01520000 | 2020-02-21 3:39PM EST | 1,520.00 | 38.44 | 33.90 | 37.50 | +32.04 | +500.62% | 118 | 0 | 36.12% |
| GOOG200221P01525000 | 2020-02-21 3:41PM EST | 1,525.00 | 40.00 | 38.90 | 42.60 | +30.10 | +304.04% | 56 | 0 | 40.41% |
| GOOG200221P01530000 | 2020-02-21 3:06PM EST | 1,530.00 | 44.71 | 44.10 | 49.10 | +31.71 | +243.92% | 246 | 0 | 53.71% |
| GOOG200221P01535000 | 2020-02-21 2:52PM EST | 1,535.00 | 50.33 | 46.60 | 54.10 | +29.33 | +139.67% | 139 | 0 | 57.54% |
| GOOG200221P01540000 | 2020-02-20 3:42PM EST | 1,540.00 | 22.20 | 51.30 | 57.70 | 0.00 | - | 14 | 0 | 51.50% |
| GOOG200221P01545000 | 2020-02-19 3:28PM EST | 1,545.00 | 43.90 | 59.00 | 64.10 | +26.40 | +150.86% | 4 | 0 | 65.00% |
| GOOG200221P01550000 | 2020-02-21 1:51PM EST | 1,550.00 | 61.70 | 61.30 | 69.10 | +25.03 | +68.26% | 8 | 0 | 68.63% |
| GOOG200221P01555000 | 2020-02-18 11:38AM EST | 1,555.00 | 37.90 | 66.30 | 74.10 | 0.00 | - | 1 | 0 | 72.19% |
| GOOG200221P01560000 | 2020-02-19 3:50PM EST | 1,560.00 | 34.80 | 72.90 | 79.50 | 0.00 | - | 7 | 0 | 78.43% |
| GOOG200221P01565000 | 2020-02-18 12:07AM EST | 1,565.00 | 57.00 | 79.00 | 84.60 | 0.00 | - | - | 0 | 56.93% |
| GOOG200221P01570000 | 2020-02-19 11:36AM EST | 1,570.00 | 40.24 | 84.00 | 89.50 | 0.00 | - | 1 | 0 | 58.86% |
| GOOG200221P01575000 | 2020-02-18 12:07AM EST | 1,575.00 | 59.50 | 89.00 | 95.10 | 0.00 | - | - | 0 | 66.16% |
| GOOG200221P01580000 | 2019-12-16 12:00AM EST | 1,580.00 | 233.00 | 127.60 | 132.00 | 0.00 | - | - | - | 224.40% |
| GOOG200221P01585000 | 2020-02-18 12:07AM EST | 1,585.00 | 69.43 | 99.00 | 105.00 | 0.00 | - | - | 0 | 71.05% |
| GOOG200221P01590000 | 2020-02-18 12:07AM EST | 1,590.00 | 74.35 | 101.20 | 109.50 | 0.00 | - | - | 0 | 98.96% |
| GOOG200221P01600000 | 2020-02-03 10:58AM EST | 1,600.00 | 160.75 | 112.60 | 118.70 | 0.00 | - | 2 | 0 | 98.78% |
| GOOG200221P01610000 | 2020-02-03 2:21PM EST | 1,610.00 | 178.86 | 122.20 | 130.50 | 0.00 | - | - | 0 | 68.60% |
| GOOG200221P01620000 | 2019-12-16 12:00AM EST | 1,620.00 | 268.30 | 165.60 | 170.60 | 0.00 | - | - | - | 256.00% |
| GOOG200221P01640000 | 2019-12-16 12:00AM EST | 1,640.00 | 292.00 | 186.30 | 190.80 | 0.00 | - | - | - | 275.44% |
| GOOG200221P01680000 | 2019-12-16 12:00AM EST | 1,680.00 | 325.26 | 226.50 | 230.60 | 0.00 | - | - | - | 308.96% |
| GOOG200221P01700000 | 2019-12-16 12:00AM EST | 1,700.00 | 352.30 | 246.50 | 250.60 | 0.00 | - | - | - | 324.89% |
| GOOG200221P02060000 | 2020-02-18 12:07AM EST | 2,060.00 | 548.40 | 571.00 | 581.00 | 0.00 | - | - | - | 352.76% |
| GOOG200221P02080000 | 2020-02-18 12:07AM EST | 2,080.00 | 568.40 | 592.00 | 600.50 | 0.00 | - | - | - | 224.22% |
| GOOG200221P02100000 | 2020-01-27 9:32AM EST | 2,100.00 | 587.20 | 611.00 | 620.00 | 0.00 | - | 1 | 0 | 354.30% |