GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG200221C006600002020-02-20 3:34PM EST660.00857.80818.50828.800.00-120824.85%
GOOG200221C010000002020-02-21 2:05PM EST1,000.00488.48478.50488.50-44.42-8.34%10434.60%
GOOG200221C010400002020-01-06 10:25AM EST1,040.00357.11434.50443.500.00--10.00%
GOOG200221C010600002019-11-19 2:29PM EST1,060.00264.12293.10297.000.00--190.00%
GOOG200221C010800002019-11-19 2:29PM EST1,080.00245.20273.50277.400.00--190.00%
GOOG200221C011000002020-02-11 12:33PM EST1,100.00418.00379.50388.700.00-30221.48%
GOOG200221C011400002019-12-09 2:09PM EST1,140.00218.85292.10296.200.00-100.00%
GOOG200221C011500002020-01-16 11:51AM EST1,150.00304.00365.00375.000.00-22536.63%
GOOG200221C011600002020-02-14 11:43AM EST1,160.00357.70318.50327.900.00-10285.06%
GOOG200221C011800002020-02-18 11:19AM EST1,180.00342.00332.50340.800.00-26481.54%
GOOG200221C011900002020-02-04 2:34PM EST1,190.00251.00290.00298.300.00-440172.07%
GOOG200221C012000002020-02-21 1:24PM EST1,200.00298.50278.00287.60-32.94-9.94%200248.49%
GOOG200221C012100002020-01-27 1:22PM EST1,210.00228.65302.50310.900.00-22446.13%
GOOG200221C012200002020-02-21 2:56PM EST1,220.00266.75259.50268.40-43.35-13.98%10135.16%
GOOG200221C012250002020-01-31 3:07PM EST1,225.00248.88287.50295.800.00-110428.16%
GOOG200221C012300002020-02-21 2:41PM EST1,230.00253.50248.50257.70-42.50-14.36%30225.98%
GOOG200221C012350002019-12-19 11:25AM EST1,235.00134.90246.70251.500.00-16142.58%
GOOG200221C012400002020-02-21 2:41PM EST1,240.00243.50238.50247.50-34.47-12.40%30215.60%
GOOG200221C012450002019-12-17 12:07PM EST1,245.00126.80208.50212.700.00-300.00%
GOOG200221C012500002020-02-18 10:23AM EST1,250.00256.00228.00237.40-17.75-6.48%10206.54%
GOOG200221C012550002020-02-21 9:37AM EST1,255.00253.90224.50233.40+21.18+9.10%100117.19%
GOOG200221C012600002019-12-13 12:04PM EST1,260.00113.77193.90198.200.00-500.00%
GOOG200221C012650002020-01-08 3:53PM EST1,265.00150.85210.00219.100.00-1030125.88%
GOOG200221C012700002020-02-14 3:31PM EST1,270.00247.43209.00218.300.00-10200.98%
GOOG200221C012750002020-02-21 3:33PM EST1,275.00208.01205.20211.60-35.54-14.59%610177.30%
GOOG200221C012800002020-01-21 2:20PM EST1,280.00207.810.000.000.00-2000.00%
GOOG200221C012850002020-02-10 12:29PM EST1,285.00213.02195.00203.600.00-100124.51%
GOOG200221C012900002020-02-20 3:04PM EST1,290.00217.75190.00198.60-8.85-3.91%10121.58%
GOOG200221C012950002020-01-13 12:18PM EST1,295.00151.14220.50230.500.00-10363.60%
GOOG200221C013000002020-02-21 3:31PM EST1,300.00183.74179.10186.70-34.98-15.99%210159.94%
GOOG200221C013050002020-01-02 9:39AM EST1,305.0076.40138.00142.800.00-100.00%
GOOG200221C013100002020-02-21 11:05AM EST1,310.00193.30170.00178.40+62.80+48.12%10105.96%
GOOG200221C013150002020-02-10 10:41AM EST1,315.00183.86165.00173.400.00-10103.13%
GOOG200221C013200002020-02-21 1:53PM EST1,320.00166.81160.00168.60-11.60-6.50%110104.00%
GOOG200221C013250002020-02-21 11:50AM EST1,325.00179.30155.00163.60-25.20-12.32%80101.07%
GOOG200221C013300002020-02-21 1:48PM EST1,330.00160.10148.80158.00-30.19-15.87%20150.33%
GOOG200221C013350002020-02-11 1:35PM EST1,335.00185.26143.80153.000.00-120146.36%
GOOG200221C013400002020-02-21 1:33PM EST1,340.00156.10138.80147.70-17.47-10.07%90139.76%
GOOG200221C013450002020-02-21 1:17PM EST1,345.00154.52133.50142.70-30.78-16.61%10135.84%
GOOG200221C013500002020-02-21 3:41PM EST1,350.00133.38128.80136.50-33.27-19.96%350120.58%
GOOG200221C013550002020-02-21 1:07PM EST1,355.00147.59123.20131.50-11.41-7.18%50116.88%
GOOG200221C013600002020-02-21 3:29PM EST1,360.00123.65120.20127.20-32.75-20.94%250119.73%
GOOG200221C013650002020-02-20 9:36AM EST1,365.00143.17114.00123.300.00-30124.79%
GOOG200221C013700002020-02-21 2:32PM EST1,370.00115.10111.70118.70-29.90-20.62%6091.19%
GOOG200221C013750002020-02-21 3:19PM EST1,375.00109.58106.70112.40-24.62-18.35%5077.54%
GOOG200221C013800002020-02-20 11:45AM EST1,380.00134.36102.10109.200.00-4089.77%
GOOG200221C013850002020-02-21 11:50AM EST1,385.00120.0095.50102.10-18.50-13.36%2099.51%
GOOG200221C013900002020-02-21 1:20PM EST1,390.00108.0092.4096.00-36.68-25.35%1060.64%
GOOG200221C013950002020-02-21 12:10PM EST1,395.00109.5085.5089.80+3.79+3.59%12069.04%
GOOG200221C014000002020-02-21 3:34PM EST1,400.0082.7284.2087.40-32.37-28.13%137076.97%
GOOG200221C014050002020-02-21 1:49PM EST1,405.0085.9079.3081.80-24.10-21.91%28070.95%
GOOG200221C014100002020-02-20 11:45AM EST1,410.00106.0672.8078.800.00-8069.64%
GOOG200221C014150002020-02-21 2:41PM EST1,415.0069.0066.8070.90-42.28-37.99%1066.80%
GOOG200221C014200002020-02-21 3:38PM EST1,420.0064.3061.8064.80-27.65-30.07%6052.56%
GOOG200221C014250002020-02-21 3:16PM EST1,425.0059.0057.4060.00-42.00-41.58%10051.34%
GOOG200221C014300002020-02-21 3:21PM EST1,430.0052.6053.7055.40-32.61-38.27%31051.49%
GOOG200221C014350002020-02-21 3:28PM EST1,435.0048.6348.0050.90-34.37-41.41%7051.55%
GOOG200221C014375002020-02-19 9:46AM EST1,437.5087.1144.9049.700.00-2057.70%
GOOG200221C014400002020-02-21 3:31PM EST1,440.0044.5241.0044.70-33.48-42.92%6037.94%
GOOG200221C014425002020-02-21 1:32PM EST1,442.5055.0640.0044.20-27.54-33.34%2050.57%
GOOG200221C014450002020-02-21 2:47PM EST1,445.0038.4037.7040.60-26.48-40.81%4041.66%
GOOG200221C014475002020-02-19 9:46AM EST1,447.5060.7033.5038.40-16.50-21.37%1041.64%
GOOG200221C014500002020-02-21 3:41PM EST1,450.0034.0032.6036.20-24.85-42.23%226041.38%
GOOG200221C014525002020-02-19 10:09AM EST1,452.5050.3428.1034.00-25.16-33.32%1040.91%
GOOG200221C014550002020-02-21 3:00PM EST1,455.0033.4626.5031.00-28.24-45.77%3036.02%
GOOG200221C014575002020-02-11 11:19AM EST1,457.5073.3023.0028.100.00-2031.64%
GOOG200221C014600002020-02-21 3:27PM EST1,460.0024.4521.0025.00-29.35-54.55%22025.90%
GOOG200221C014625002020-02-19 3:57PM EST1,462.5064.4220.0023.900.00-1031.49%
GOOG200221C014650002020-02-18 1:18PM EST1,465.0054.0116.5022.500.00-7034.00%
GOOG200221C014675002020-02-21 9:42AM EST1,467.5040.6215.5020.30-19.38-32.30%2032.67%
GOOG200221C014700002020-02-21 3:24PM EST1,470.0015.0012.5014.70-29.70-66.44%25016.10%
GOOG200221C014725002020-02-19 1:18PM EST1,472.5058.1010.0014.000.00-5022.25%
GOOG200221C014750002020-02-21 3:17PM EST1,475.009.977.0011.30-27.93-73.69%2018.84%
GOOG200221C014775002020-02-21 3:29PM EST1,477.507.305.907.60-26.20-78.21%21011.45%
GOOG200221C014800002020-02-21 3:38PM EST1,480.003.405.206.30-34.11-90.94%100013.17%
GOOG200221C014825002020-02-21 3:42PM EST1,482.503.603.604.00-30.05-89.30%160010.55%
GOOG200221C014850002020-02-21 3:41PM EST1,485.001.501.852.30-30.34-95.29%43509.13%
GOOG200221C014875002020-02-21 3:42PM EST1,487.500.961.051.40-27.04-96.57%24609.21%
GOOG200221C014900002020-02-21 3:35PM EST1,490.000.210.150.45-28.92-99.28%28807.54%
GOOG200221C014925002020-02-21 3:30PM EST1,492.500.310.050.30-18.59-98.36%13908.51%
GOOG200221C014950002020-02-21 3:25PM EST1,495.000.210.050.25-22.09-99.06%32109.83%
GOOG200221C014975002020-02-21 3:19PM EST1,497.500.150.000.65-17.72-99.16%173014.64%
GOOG200221C015000002020-02-21 3:39PM EST1,500.000.050.000.15-18.95-99.74%1,076011.82%
GOOG200221C015050002020-02-21 3:38PM EST1,505.000.030.000.10-14.77-99.80%798013.72%
GOOG200221C015100002020-02-21 3:39PM EST1,510.000.400.000.05-10.30-96.26%670014.84%
GOOG200221C015150002020-02-21 2:30PM EST1,515.000.050.000.05-7.50-99.34%545017.29%
GOOG200221C015200002020-02-21 2:41PM EST1,520.000.030.000.05-4.89-99.39%409019.63%
GOOG200221C015250002020-02-21 3:35PM EST1,525.000.070.000.05-2.92-97.66%232021.97%
GOOG200221C015300002020-02-21 3:03PM EST1,530.000.100.000.05-1.75-94.59%142024.22%
GOOG200221C015350002020-02-21 3:01PM EST1,535.000.010.000.05-0.99-99.00%100026.47%
GOOG200221C015400002020-02-21 2:51PM EST1,540.000.010.000.05-0.59-98.33%137028.71%
GOOG200221C015450002020-02-21 1:47PM EST1,545.000.080.000.05-0.32-80.00%76030.86%
GOOG200221C015500002020-02-21 3:39PM EST1,550.000.010.000.05-0.24-96.00%73033.11%
GOOG200221C015550002020-02-21 11:54AM EST1,555.000.050.000.05-0.15-75.00%58035.25%
GOOG200221C015600002020-02-21 3:28PM EST1,560.000.040.000.00-0.31-88.57%42025.00%
GOOG200221C015650002020-02-21 3:28PM EST1,565.000.030.000.05-0.13-81.25%25039.45%
GOOG200221C015700002020-02-21 11:52AM EST1,570.000.050.000.25-0.15-75.00%65050.88%
GOOG200221C015750002020-02-20 3:25PM EST1,575.000.050.200.050.00-22043.75%
GOOG200221C015800002020-02-20 10:42AM EST1,580.000.040.000.00-0.11-73.33%4025.00%
GOOG200221C015850002020-02-21 1:16PM EST1,585.000.050.000.75-0.10-66.67%1061.67%
GOOG200221C015900002020-02-21 2:13PM EST1,590.000.010.000.05-0.05-83.33%2049.81%
GOOG200221C015950002020-02-21 2:30PM EST1,595.000.050.003.50-0.10-66.67%1087.72%
GOOG200221C016000002020-02-20 12:03PM EST1,600.000.100.000.000.00-33025.00%
GOOG200221C016050002020-02-18 12:04AM EST1,605.000.200.000.950.00-21074.02%
GOOG200221C016100002020-02-20 2:41PM EST1,610.000.010.000.000.00-9025.00%
GOOG200221C016150002020-02-18 12:04AM EST1,615.000.540.003.500.00--099.37%
GOOG200221C016200002020-02-18 2:19PM EST1,620.000.190.000.000.00-2025.00%
GOOG200221C016250002020-02-19 9:39AM EST1,625.000.05-3.500.00-10122.36%
GOOG200221C016300002020-02-19 10:04AM EST1,630.000.150.001.400.00-2091.46%
GOOG200221C016400002020-02-19 10:15AM EST1,640.000.250.000.050.00-5064.84%
GOOG200221C016500002020-02-19 12:08PM EST1,650.000.050.050.250.00-1082.23%
GOOG200221C016550002020-02-19 1:30PM EST1,655.000.100.053.500.00-10121.83%
GOOG200221C016600002020-02-13 9:57AM EST1,660.000.100.000.050.00-8071.88%
GOOG200221C016650002020-02-18 12:04AM EST1,665.000.15-3.500.00--0146.36%
GOOG200221C016700002020-02-18 3:33PM EST1,670.000.050.000.000.00-11050.00%
GOOG200221C016800002020-02-18 10:29AM EST1,680.000.030.000.000.00-10050.00%
GOOG200221C016900002020-02-14 10:09AM EST1,690.000.430.000.000.00-1050.00%
GOOG200221C017000002020-02-19 1:53PM EST1,700.000.040.000.000.00-2050.00%
GOOG200221C017100002020-02-14 10:23AM EST1,710.000.050.001.000.00-10123.14%
GOOG200221C017200002020-02-11 3:52PM EST1,720.000.450.000.100.00-2098.44%
GOOG200221C017300002020-02-11 10:38AM EST1,730.000.300.000.050.00-3096.09%
GOOG200221C017400002020-02-20 11:29AM EST1,740.000.100.000.300.00-10117.58%
GOOG200221C017600002020-02-11 1:03PM EST1,760.000.100.000.050.00-20105.47%
GOOG200221C017800002020-02-10 3:57PM EST1,780.000.200.000.000.00-4050.00%
GOOG200221C018000002020-02-19 1:51PM EST1,800.000.040.000.000.00-24050.00%
GOOG200221C018200002020-02-12 2:37PM EST1,820.000.100.000.000.00-1050.00%
GOOG200221C018400002020-02-03 3:59PM EST1,840.001.900.000.000.00--050.00%
GOOG200221C018600002020-02-03 2:32PM EST1,860.000.700.000.000.00--050.00%
GOOG200221C018800002020-02-03 2:30PM EST1,880.000.710.000.000.00-10050.00%
GOOG200221C019000002020-02-10 3:50PM EST1,900.000.150.000.000.00-1050.00%
GOOG200221C019200002020-02-07 9:42AM EST1,920.000.030.000.000.00-1050.00%
GOOG200221C019600002020-02-20 11:57AM EST1,960.000.110.000.000.00-1050.00%
GOOG200221C020000002020-02-04 9:35AM EST2,000.000.010.000.000.00--050.00%
GOOG200221C020600002020-02-19 2:13PM EST2,060.000.05-0.000.00--050.00%
GOOG200221C021000002020-02-20 9:55AM EST2,100.000.020.000.000.00-8050.00%
Ventaspara21 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG200221P007200002019-12-03 2:58PM EST720.000.110.000.450.00--0498.83%
GOOG200221P007400002019-12-03 3:01PM EST740.000.100.000.450.00--0480.86%
GOOG200221P008000002020-02-10 11:42AM EST800.000.010.000.000.00-15050.00%
GOOG200221P008400002020-02-12 11:49AM EST840.000.320.000.000.00-10050.00%
GOOG200221P008800002020-01-06 10:03AM EST880.000.160.001.250.00--6412.11%
GOOG200221P009000002020-02-12 11:49AM EST900.000.190.000.000.00-20050.00%
GOOG200221P009150002020-02-12 9:30AM EST915.000.050.000.000.00-9050.00%
GOOG200221P009200002019-12-17 11:01AM EST920.000.650.000.450.00-1515339.26%
GOOG200221P009300002020-01-07 3:11PM EST930.000.010.001.250.00-11372.27%
GOOG200221P009400002020-01-06 10:03AM EST940.000.180.001.250.00--3364.55%
GOOG200221P009500002020-01-21 3:48PM EST950.000.050.000.000.00--050.00%
GOOG200221P009800002020-01-07 3:05PM EST980.000.400.001.250.00-11334.38%
GOOG200221P009900002019-12-04 1:50PM EST990.001.950.401.150.00--0335.94%
GOOG200221P010000002020-02-18 9:44AM EST1,000.000.010.000.000.00-10050.00%
GOOG200221P010200002020-02-06 9:37AM EST1,020.000.100.003.600.00-20353.61%
GOOG200221P010300002020-01-28 11:25AM EST1,030.000.100.000.000.00-1050.00%
GOOG200221P010400002020-02-12 9:30AM EST1,040.000.050.000.000.00-1050.00%
GOOG200221P010500002020-02-05 12:12PM EST1,050.000.150.000.000.00-2050.00%
GOOG200221P010600002020-01-24 2:31PM EST1,060.000.350.001.900.00-100292.77%
GOOG200221P010800002020-02-06 3:17PM EST1,080.000.050.003.600.00-40306.15%
GOOG200221P010900002020-01-31 9:32AM EST1,090.000.280.003.400.00-10295.75%
GOOG200221P011000002020-02-21 11:59AM EST1,100.000.110.000.25+0.06+120.00%10208.01%
GOOG200221P011100002020-02-12 1:47PM EST1,110.000.050.001.250.00-100242.87%
GOOG200221P011200002020-02-12 1:47PM EST1,120.000.050.003.500.00-100274.37%
GOOG200221P011400002020-02-03 9:36AM EST1,140.000.850.000.000.00-1050.00%
GOOG200221P011500002020-02-10 3:46PM EST1,150.000.100.000.050.00-30155.47%
GOOG200221P011600002020-02-14 3:35PM EST1,160.000.250.003.500.00-10244.73%
GOOG200221P011700002020-01-29 12:39PM EST1,170.000.660.003.500.00-10237.40%
GOOG200221P011800002020-02-19 12:08PM EST1,180.000.250.003.400.00-50229.05%
GOOG200221P011900002020-01-28 2:55PM EST1,190.000.900.003.400.00-10221.83%
GOOG200221P012000002020-02-19 12:08PM EST1,200.000.250.000.050.00-200131.25%
GOOG200221P012100002020-02-03 11:11AM EST1,210.001.130.000.000.00-2050.00%
GOOG200221P012200002020-02-21 2:47PM EST1,220.002.480.003.50+1.75+239.73%30201.42%
GOOG200221P012250002020-02-18 11:52AM EST1,225.000.720.001.400.00-10171.19%
GOOG200221P012300002020-02-21 2:47PM EST1,230.002.380.003.50+2.18+1,090.00%30194.34%
GOOG200221P012350002020-02-03 3:59PM EST1,235.001.410.004.200.00-10197.17%
GOOG200221P012400002020-02-21 1:18PM EST1,240.000.250.002.25+0.20+400.00%10173.83%
GOOG200221P012450002020-02-18 10:58AM EST1,245.000.250.003.500.00-10183.74%
GOOG200221P012500002020-02-21 1:18PM EST1,250.000.010.001.60-0.24-96.00%30158.55%
GOOG200221P012550002020-02-11 1:38PM EST1,255.000.330.003.400.00-60175.78%
GOOG200221P012600002020-02-21 11:33AM EST1,260.000.730.000.05+0.43+143.33%20103.13%
GOOG200221P012650002020-02-11 10:35AM EST1,265.000.060.000.000.00-1050.00%
GOOG200221P012700002020-02-14 3:53PM EST1,270.000.250.000.250.00-20114.84%
GOOG200221P012750002020-02-05 11:52AM EST1,275.001.170.003.500.00-10162.70%
GOOG200221P012800002020-02-11 10:15AM EST1,280.000.260.000.250.00-10109.57%
GOOG200221P012850002020-02-21 12:56PM EST1,285.000.030.000.00-0.03-50.00%2050.00%
GOOG200221P012900002020-02-12 1:46PM EST1,290.000.100.000.000.00-2050.00%
GOOG200221P012950002020-02-07 10:05AM EST1,295.000.050.003.500.00-10148.73%
GOOG200221P013000002020-02-21 11:52AM EST1,300.000.050.000.20-0.01-16.67%1096.88%
GOOG200221P013050002020-02-06 1:02PM EST1,305.000.580.000.000.00-2050.00%
GOOG200221P013100002020-02-10 2:34PM EST1,310.000.400.000.750.00-30107.81%
GOOG200221P013150002020-02-21 2:52PM EST1,315.000.010.000.95-0.54-98.18%20108.50%
GOOG200221P013200002020-02-14 3:32PM EST1,320.000.250.000.550.00-10097.85%
GOOG200221P013250002020-02-11 3:20PM EST1,325.000.400.000.000.00-2050.00%
GOOG200221P013300002020-02-11 1:35PM EST1,330.000.420.000.250.00-23083.79%
GOOG200221P013350002020-02-21 10:51AM EST1,335.000.140.000.20+0.13+1,300.00%1079.20%
GOOG200221P013400002020-02-20 12:03PM EST1,340.000.050.050.050.00-1071.29%
GOOG200221P013450002020-02-20 10:00AM EST1,345.000.650.000.250.00-1076.17%
GOOG200221P013500002020-02-21 1:27PM EST1,350.000.200.050.20+0.19+1,900.00%4073.54%
GOOG200221P013550002020-02-21 2:13PM EST1,355.000.040.000.25-0.11-73.33%1071.00%
GOOG200221P013600002020-02-14 11:07AM EST1,360.000.010.003.500.00-90103.49%
GOOG200221P013650002020-02-18 9:30AM EST1,365.000.530.000.100.00-2059.57%
GOOG200221P013700002020-02-21 3:26PM EST1,370.000.090.050.25-0.06-40.00%10064.75%
GOOG200221P013750002020-02-13 2:39PM EST1,375.000.110.000.300.00-30062.11%
GOOG200221P013800002020-02-21 1:44PM EST1,380.000.180.050.70+0.03+20.00%5067.63%
GOOG200221P013850002020-02-19 3:37PM EST1,385.000.100.000.35+0.09+900.00%1058.11%
GOOG200221P013900002020-02-19 3:57PM EST1,390.000.500.100.150.00-1053.03%
GOOG200221P013950002020-02-19 3:37PM EST1,395.000.030.004.300.00-10082.68%
GOOG200221P014000002020-02-20 12:49PM EST1,400.000.250.000.000.00-12025.00%
GOOG200221P014050002020-02-11 10:05AM EST1,405.000.720.000.200.00-3048.34%
GOOG200221P014100002020-02-21 2:20PM EST1,410.000.050.000.10-0.20-80.00%2041.60%
GOOG200221P014150002020-02-21 10:55AM EST1,415.000.350.000.30+0.12+52.17%4045.61%
GOOG200221P014200002020-02-20 11:50AM EST1,420.000.350.000.300.00-7042.73%
GOOG200221P014250002020-02-21 11:12AM EST1,425.000.540.000.45+0.44+440.00%2042.68%
GOOG200221P014300002020-02-21 10:55AM EST1,430.000.630.000.45+0.30+90.91%4039.62%
GOOG200221P014350002020-02-21 3:20PM EST1,435.000.080.000.15-0.28-77.78%3030.47%
GOOG200221P014375002020-02-14 10:43AM EST1,437.500.630.000.400.00-1034.23%
GOOG200221P014400002020-02-21 2:38PM EST1,440.000.100.000.20-0.06-37.50%4029.00%
GOOG200221P014425002020-02-19 10:12AM EST1,442.500.150.000.400.00-1031.13%
GOOG200221P014450002020-02-21 2:13PM EST1,445.000.010.000.70-0.09-90.00%3033.20%
GOOG200221P014475002020-02-21 12:26PM EST1,447.500.870.001.20+0.86+8,600.00%1035.90%
GOOG200221P014500002020-02-21 3:09PM EST1,450.000.190.050.10-0.16-45.71%3020.90%
GOOG200221P014525002020-02-21 1:47PM EST1,452.500.010.001.35-0.19-95.00%1033.23%
GOOG200221P014550002020-02-20 12:15PM EST1,455.000.540.000.350.00-8022.61%
GOOG200221P014575002020-02-20 12:45PM EST1,457.500.750.000.500.00-1022.68%
GOOG200221P014600002020-02-21 3:19PM EST1,460.000.200.000.35-0.10-33.33%28019.41%
GOOG200221P014625002020-02-21 3:35PM EST1,462.500.080.000.25-0.23-74.19%22016.58%
GOOG200221P014650002020-02-21 3:32PM EST1,465.000.200.000.35-0.12-37.50%41016.11%
GOOG200221P014675002020-02-21 3:22PM EST1,467.500.300.100.20-0.30-50.00%65012.79%
GOOG200221P014700002020-02-21 3:41PM EST1,470.000.050.100.20-0.32-86.49%198011.21%
GOOG200221P014725002020-02-21 3:35PM EST1,472.500.550.100.25+0.04+7.84%22010.06%
GOOG200221P014750002020-02-21 3:41PM EST1,475.000.250.050.20-0.32-56.14%14807.89%
GOOG200221P014775002020-02-21 3:41PM EST1,477.500.250.300.30-0.30-54.55%12006.86%
GOOG200221P014800002020-02-21 3:41PM EST1,480.000.450.300.55+0.11+32.35%44406.09%
GOOG200221P014825002020-02-21 3:41PM EST1,482.500.650.901.25+0.15+30.00%40605.99%
GOOG200221P014850002020-02-21 3:41PM EST1,485.001.401.402.00+0.50+55.56%64004.39%
GOOG200221P014875002020-02-21 3:41PM EST1,487.503.302.653.40+2.63+392.54%21200.00%
GOOG200221P014900002020-02-21 3:41PM EST1,490.004.804.508.50+4.40+1,100.00%694015.55%
GOOG200221P014925002020-02-21 3:40PM EST1,492.508.709.1011.40+7.80+866.67%208019.78%
GOOG200221P014950002020-02-21 3:39PM EST1,495.0012.479.0012.50+11.24+913.82%1,060016.47%
GOOG200221P014975002020-02-21 3:40PM EST1,497.5013.6911.1014.10+12.39+953.08%641013.38%
GOOG200221P015000002020-02-21 3:39PM EST1,500.0017.4914.0018.00+16.39+1,490.00%1,090023.29%
GOOG200221P015050002020-02-21 3:35PM EST1,505.0023.2018.6022.30+21.47+1,241.04%368023.67%
GOOG200221P015100002020-02-21 3:39PM EST1,510.0028.2023.6027.70+25.20+840.00%211029.97%
GOOG200221P015150002020-02-21 3:02PM EST1,515.0027.7027.6032.50+23.35+536.78%253032.50%
GOOG200221P015200002020-02-21 3:39PM EST1,520.0038.4433.9037.50+32.04+500.62%118036.12%
GOOG200221P015250002020-02-21 3:41PM EST1,525.0040.0038.9042.60+30.10+304.04%56040.41%
GOOG200221P015300002020-02-21 3:06PM EST1,530.0044.7144.1049.10+31.71+243.92%246053.71%
GOOG200221P015350002020-02-21 2:52PM EST1,535.0050.3346.6054.10+29.33+139.67%139057.54%
GOOG200221P015400002020-02-20 3:42PM EST1,540.0022.2051.3057.700.00-14051.50%
GOOG200221P015450002020-02-19 3:28PM EST1,545.0043.9059.0064.10+26.40+150.86%4065.00%
GOOG200221P015500002020-02-21 1:51PM EST1,550.0061.7061.3069.10+25.03+68.26%8068.63%
GOOG200221P015550002020-02-18 11:38AM EST1,555.0037.9066.3074.100.00-1072.19%
GOOG200221P015600002020-02-19 3:50PM EST1,560.0034.8072.9079.500.00-7078.43%
GOOG200221P015650002020-02-18 12:07AM EST1,565.0057.0079.0084.600.00--056.93%
GOOG200221P015700002020-02-19 11:36AM EST1,570.0040.2484.0089.500.00-1058.86%
GOOG200221P015750002020-02-18 12:07AM EST1,575.0059.5089.0095.100.00--066.16%
GOOG200221P015800002019-12-16 12:00AM EST1,580.00233.00127.60132.000.00---224.40%
GOOG200221P015850002020-02-18 12:07AM EST1,585.0069.4399.00105.000.00--071.05%
GOOG200221P015900002020-02-18 12:07AM EST1,590.0074.35101.20109.500.00--098.96%
GOOG200221P016000002020-02-03 10:58AM EST1,600.00160.75112.60118.700.00-2098.78%
GOOG200221P016100002020-02-03 2:21PM EST1,610.00178.86122.20130.500.00--068.60%
GOOG200221P016200002019-12-16 12:00AM EST1,620.00268.30165.60170.600.00---256.00%
GOOG200221P016400002019-12-16 12:00AM EST1,640.00292.00186.30190.800.00---275.44%
GOOG200221P016800002019-12-16 12:00AM EST1,680.00325.26226.50230.600.00---308.96%
GOOG200221P017000002019-12-16 12:00AM EST1,700.00352.30246.50250.600.00---324.89%
GOOG200221P020600002020-02-18 12:07AM EST2,060.00548.40571.00581.000.00---352.76%
GOOG200221P020800002020-02-18 12:07AM EST2,080.00568.40592.00600.500.00---224.22%
GOOG200221P021000002020-01-27 9:32AM EST2,100.00587.20611.00620.000.00-10354.30%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines