| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG190920C00620000 | 2019-09-11 3:55PM EDT | 620.00 | 598.30 | 604.00 | 612.90 | 0.00 | - | 1 | 2 | 403.32% |
| GOOG190920C00640000 | 2019-09-10 9:50AM EDT | 640.00 | 563.40 | 584.00 | 592.90 | 0.00 | - | 1 | 2 | 386.67% |
| GOOG190920C00660000 | 2019-06-10 12:04AM EDT | 660.00 | 478.10 | 452.10 | 460.40 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG190920C00680000 | 2019-06-10 12:04AM EDT | 680.00 | 458.90 | 433.00 | 440.60 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG190920C00700000 | 2019-06-20 3:48PM EDT | 700.00 | 415.00 | 429.00 | 438.40 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG190920C00720000 | 2019-06-07 10:55AM EDT | 720.00 | 419.04 | 410.00 | 418.40 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG190920C00770000 | 2019-09-16 12:12AM EDT | 770.00 | 469.20 | 454.00 | 463.50 | 0.00 | - | - | 1 | 297.05% |
| GOOG190920C00800000 | 2019-06-21 12:38PM EDT | 800.00 | 322.00 | 329.90 | 339.30 | 0.00 | - | 2 | 3 | 0.00% |
| GOOG190920C00820000 | 2019-08-12 2:26PM EDT | 820.00 | 355.66 | 395.00 | 404.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG190920C00840000 | 2019-06-10 12:04AM EDT | 840.00 | 331.40 | 274.50 | 282.70 | 0.00 | - | 1 | 17 | 0.00% |
| GOOG190920C00860000 | 2019-08-12 2:26PM EDT | 860.00 | 316.09 | 355.00 | 363.90 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG190920C00885000 | 2019-09-16 12:43PM EDT | 885.00 | 343.40 | 339.50 | 348.60 | 0.00 | - | 1 | 1 | 221.44% |
| GOOG190920C00900000 | 2019-08-12 2:26PM EDT | 900.00 | 276.62 | 315.00 | 322.50 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG190920C00920000 | 2019-09-12 9:37AM EDT | 920.00 | 307.05 | 304.50 | 313.50 | 0.00 | - | 1 | 14 | 198.66% |
| GOOG190920C00940000 | 2019-06-28 3:54PM EDT | 940.00 | 152.00 | 307.00 | 316.70 | 0.00 | - | 3 | 0 | 290.72% |
| GOOG190920C00955000 | 2019-07-03 12:05PM EDT | 955.00 | 176.33 | 236.50 | 245.30 | 0.00 | - | - | 1 | 0.00% |
| GOOG190920C00960000 | 2019-08-05 10:52AM EDT | 960.00 | 208.87 | 243.30 | 252.70 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190920C00970000 | 2019-07-08 12:48PM EDT | 970.00 | 155.50 | 219.90 | 228.90 | 0.00 | - | - | 1 | 0.00% |
| GOOG190920C00975000 | 2019-07-23 12:34PM EDT | 975.00 | 169.30 | 203.50 | 212.70 | 0.00 | - | - | 1 | 0.00% |
| GOOG190920C00980000 | 2019-07-03 11:13AM EDT | 980.00 | 154.19 | 213.20 | 221.20 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG190920C00985000 | 2019-08-05 10:52AM EDT | 985.00 | 185.17 | 218.50 | 228.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190920C00995000 | 2019-06-06 1:11PM EDT | 995.00 | 84.20 | 142.40 | 150.80 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG190920C01000000 | 2019-09-17 1:06PM EDT | 1,000.00 | 226.00 | 224.50 | 233.50 | +24.79 | +12.32% | 1 | 74 | 150.85% |
| GOOG190920C01005000 | 2019-07-19 3:57PM EDT | 1,005.00 | 137.20 | 150.80 | 184.70 | 0.00 | - | 17 | 13 | 0.00% |
| GOOG190920C01010000 | 2019-06-07 12:02PM EDT | 1,010.00 | 91.00 | 129.10 | 137.40 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG190920C01015000 | 2019-07-11 1:26PM EDT | 1,015.00 | 142.08 | 174.40 | 184.00 | 0.00 | - | 1 | 17 | 0.00% |
| GOOG190920C01020000 | 2019-09-13 10:25AM EDT | 1,020.00 | 214.40 | 204.50 | 213.50 | 0.00 | - | 1 | 25 | 139.21% |
| GOOG190920C01025000 | 2019-09-06 2:31PM EDT | 1,025.00 | 184.69 | 199.50 | 208.50 | 0.00 | - | 1 | 10 | 136.32% |
| GOOG190920C01030000 | 2019-08-15 1:48PM EDT | 1,030.00 | 144.26 | 205.20 | 215.00 | 0.00 | - | 3 | 0 | 170.64% |
| GOOG190920C01035000 | 2019-07-29 2:57PM EDT | 1,035.00 | 209.00 | 150.50 | 159.80 | 0.00 | - | 2 | 33 | 0.00% |
| GOOG190920C01040000 | 2019-08-20 10:04AM EDT | 1,040.00 | 154.52 | 184.50 | 193.60 | 0.00 | - | 1 | 17 | 128.36% |
| GOOG190920C01045000 | 2019-07-19 12:18PM EDT | 1,045.00 | 111.20 | 136.00 | 144.10 | 0.00 | - | 8 | 35 | 0.00% |
| GOOG190920C01050000 | 2019-09-16 3:40PM EDT | 1,050.00 | 180.99 | 174.50 | 183.60 | 0.00 | - | 2 | 719 | 122.58% |
| GOOG190920C01055000 | 2019-09-16 3:40PM EDT | 1,055.00 | 176.01 | 169.00 | 178.10 | 0.00 | - | 2 | 18 | 116.33% |
| GOOG190920C01060000 | 2019-09-10 3:59PM EDT | 1,060.00 | 172.50 | 164.50 | 173.60 | 0.00 | - | 2 | 304 | 116.82% |
| GOOG190920C01065000 | 2019-09-05 1:56PM EDT | 1,065.00 | 146.63 | 159.50 | 168.70 | 0.00 | - | 1 | 42 | 114.58% |
| GOOG190920C01070000 | 2019-09-17 2:38PM EDT | 1,070.00 | 157.00 | 154.00 | 163.20 | +7.70 | +5.16% | 1 | 38 | 108.52% |
| GOOG190920C01075000 | 2019-09-12 12:58PM EDT | 1,075.00 | 163.20 | 149.50 | 158.20 | 0.00 | - | 2 | 45 | 105.69% |
| GOOG190920C01080000 | 2019-08-15 1:48PM EDT | 1,080.00 | 100.36 | 155.20 | 164.90 | 0.00 | - | 3 | 0 | 136.60% |
| GOOG190920C01085000 | 2019-08-08 2:39PM EDT | 1,085.00 | 124.54 | 119.30 | 128.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG190920C01090000 | 2019-09-03 3:46PM EDT | 1,090.00 | 84.00 | 134.50 | 143.60 | 0.00 | - | 2 | 69 | 99.57% |
| GOOG190920C01095000 | 2019-08-16 9:48AM EDT | 1,095.00 | 93.31 | 129.50 | 138.60 | 0.00 | - | 1 | 90 | 96.69% |
| GOOG190920C01100000 | 2019-09-16 1:22PM EDT | 1,100.00 | 128.29 | 124.50 | 133.60 | 0.00 | - | 3 | 1,836 | 93.81% |
| GOOG190920C01105000 | 2019-09-17 12:51PM EDT | 1,105.00 | 121.44 | 119.10 | 128.20 | +18.37 | +17.82% | 2 | 22 | 88.70% |
| GOOG190920C01110000 | 2019-09-12 12:08PM EDT | 1,110.00 | 127.63 | 114.60 | 123.60 | 0.00 | - | 2 | 72 | 88.04% |
| GOOG190920C01115000 | 2019-09-06 12:38PM EDT | 1,115.00 | 93.98 | 109.50 | 118.60 | 0.00 | - | 1 | 75 | 85.14% |
| GOOG190920C01120000 | 2019-09-17 3:47PM EDT | 1,120.00 | 110.28 | 104.50 | 113.60 | -6.77 | -5.78% | 8 | 124 | 82.24% |
| GOOG190920C01125000 | 2019-09-16 9:54AM EDT | 1,125.00 | 112.82 | 100.10 | 108.80 | 0.00 | - | 2 | 64 | 80.33% |
| GOOG190920C01130000 | 2019-09-16 9:54AM EDT | 1,130.00 | 107.82 | 94.70 | 103.80 | 0.00 | - | 2 | 120 | 77.39% |
| GOOG190920C01135000 | 2019-09-17 2:41PM EDT | 1,135.00 | 91.00 | 90.00 | 98.80 | -5.33 | -5.53% | 1 | 86 | 74.44% |
| GOOG190920C01137500 | 2019-09-16 12:12AM EDT | 1,137.50 | 99.74 | 87.50 | 96.10 | 0.00 | - | - | 10 | 72.02% |
| GOOG190920C01140000 | 2019-09-17 12:11PM EDT | 1,140.00 | 84.75 | 85.00 | 93.30 | -8.16 | -8.78% | 4 | 156 | 69.13% |
| GOOG190920C01145000 | 2019-09-12 3:45PM EDT | 1,145.00 | 94.36 | 80.10 | 88.70 | 0.00 | - | 1 | 74 | 68.05% |
| GOOG190920C01150000 | 2019-09-17 2:43PM EDT | 1,150.00 | 74.90 | 75.90 | 82.80 | -15.40 | -17.05% | 14 | 199 | 60.94% |
| GOOG190920C01152500 | 2019-09-04 1:50PM EDT | 1,152.50 | 37.10 | 72.50 | 81.60 | 0.00 | - | 11 | 5 | 65.28% |
| GOOG190920C01155000 | 2019-09-17 10:32AM EDT | 1,155.00 | 72.06 | 70.20 | 78.80 | -10.09 | -12.28% | 1 | 92 | 62.50% |
| GOOG190920C01157500 | 2019-08-26 3:30PM EDT | 1,157.50 | 33.20 | 67.60 | 76.40 | 0.00 | - | 7 | 7 | 61.41% |
| GOOG190920C01160000 | 2019-09-17 10:22AM EDT | 1,160.00 | 66.85 | 65.10 | 73.70 | -6.65 | -9.05% | 3 | 162 | 59.06% |
| GOOG190920C01162500 | 2019-08-29 2:57PM EDT | 1,162.50 | 44.88 | 62.70 | 71.40 | 0.00 | - | 3 | 7 | 58.35% |
| GOOG190920C01165000 | 2019-09-17 10:08AM EDT | 1,165.00 | 64.00 | 60.20 | 68.40 | -2.92 | -4.36% | 1 | 173 | 54.79% |
| GOOG190920C01167500 | 2019-09-10 9:57AM EDT | 1,167.50 | 39.90 | 57.70 | 66.70 | 0.00 | - | 2 | 51 | 56.43% |
| GOOG190920C01170000 | 2019-09-17 2:03PM EDT | 1,170.00 | 56.15 | 55.20 | 64.00 | -10.35 | -15.56% | 2 | 1,056 | 54.10% |
| GOOG190920C01172500 | 2019-09-17 3:32PM EDT | 1,172.50 | 54.70 | 52.50 | 61.10 | +10.93 | +24.97% | 4 | 27 | 51.01% |
| GOOG190920C01175000 | 2019-09-16 3:08PM EDT | 1,175.00 | 56.64 | 50.70 | 56.40 | 0.00 | - | 4 | 258 | 40.05% |
| GOOG190920C01177500 | 2019-09-11 9:49AM EDT | 1,177.50 | 41.65 | 47.90 | 55.40 | 0.00 | - | 1 | 219 | 45.20% |
| GOOG190920C01180000 | 2019-09-17 9:43AM EDT | 1,180.00 | 55.00 | 45.60 | 51.70 | +2.66 | +5.08% | 4 | 374 | 38.67% |
| GOOG190920C01182500 | 2019-09-16 9:39AM EDT | 1,182.50 | 54.80 | 42.90 | 52.00 | 0.00 | - | 2 | 30 | 47.91% |
| GOOG190920C01185000 | 2019-09-17 11:10AM EDT | 1,185.00 | 44.07 | 40.50 | 47.40 | -11.08 | -20.09% | 5 | 63 | 38.70% |
| GOOG190920C01187500 | 2019-09-11 2:18PM EDT | 1,187.50 | 36.08 | 39.00 | 43.80 | 0.00 | - | 2 | 85 | 32.62% |
| GOOG190920C01190000 | 2019-09-17 3:49PM EDT | 1,190.00 | 41.40 | 37.00 | 41.70 | +0.90 | +2.22% | 7 | 257 | 32.90% |
| GOOG190920C01192500 | 2019-09-09 2:32PM EDT | 1,192.50 | 20.00 | 35.00 | 40.50 | 0.00 | - | 2 | 21 | 36.27% |
| GOOG190920C01195000 | 2019-09-17 12:30PM EDT | 1,195.00 | 32.00 | 32.00 | 36.50 | -4.00 | -11.11% | 5 | 145 | 29.15% |
| GOOG190920C01197500 | 2019-09-17 10:06AM EDT | 1,197.50 | 31.59 | 30.00 | 34.50 | -7.93 | -20.07% | 4 | 53 | 29.56% |
| GOOG190920C01200000 | 2019-09-17 2:18PM EDT | 1,200.00 | 26.50 | 28.90 | 31.60 | -6.70 | -20.18% | 57 | 856 | 26.55% |
| GOOG190920C01202500 | 2019-09-17 3:15PM EDT | 1,202.50 | 25.07 | 26.30 | 29.70 | -2.93 | -10.46% | 1 | 41 | 27.12% |
| GOOG190920C01205000 | 2019-09-17 1:10PM EDT | 1,205.00 | 24.20 | 24.50 | 27.80 | -7.30 | -23.17% | 13 | 99 | 27.42% |
| GOOG190920C01207500 | 2019-09-17 1:26PM EDT | 1,207.50 | 20.50 | 22.00 | 25.40 | -6.45 | -23.93% | 10 | 169 | 26.03% |
| GOOG190920C01210000 | 2019-09-17 3:01PM EDT | 1,210.00 | 18.60 | 20.70 | 22.80 | -5.94 | -24.21% | 19 | 196 | 23.99% |
| GOOG190920C01212500 | 2019-09-17 3:31PM EDT | 1,212.50 | 18.00 | 18.50 | 21.00 | -4.30 | -19.28% | 12 | 55 | 24.17% |
| GOOG190920C01215000 | 2019-09-17 3:31PM EDT | 1,215.00 | 16.20 | 16.80 | 18.60 | -2.46 | -13.18% | 18 | 125 | 22.55% |
| GOOG190920C01217500 | 2019-09-17 3:36PM EDT | 1,217.50 | 15.20 | 15.40 | 16.80 | -4.00 | -20.83% | 19 | 46 | 22.38% |
| GOOG190920C01220000 | 2019-09-17 3:46PM EDT | 1,220.00 | 15.10 | 14.00 | 15.00 | -1.60 | -9.58% | 50 | 669 | 22.01% |
| GOOG190920C01222500 | 2019-09-17 3:50PM EDT | 1,222.50 | 13.23 | 12.30 | 13.30 | -0.87 | -6.17% | 28 | 30 | 21.68% |
| GOOG190920C01225000 | 2019-09-17 3:59PM EDT | 1,225.00 | 11.50 | 10.70 | 11.70 | -2.00 | -14.81% | 262 | 134 | 21.36% |
| GOOG190920C01227500 | 2019-09-17 3:58PM EDT | 1,227.50 | 10.00 | 9.40 | 10.20 | -2.00 | -16.67% | 104 | 96 | 21.05% |
| GOOG190920C01230000 | 2019-09-17 3:59PM EDT | 1,230.00 | 8.70 | 8.00 | 8.80 | -2.30 | -20.91% | 298 | 436 | 20.73% |
| GOOG190920C01232500 | 2019-09-17 3:45PM EDT | 1,232.50 | 7.30 | 6.90 | 7.40 | -2.10 | -22.34% | 80 | 102 | 20.16% |
| GOOG190920C01235000 | 2019-09-17 3:55PM EDT | 1,235.00 | 6.15 | 6.00 | 6.20 | -1.85 | -23.12% | 171 | 232 | 19.79% |
| GOOG190920C01237500 | 2019-09-17 3:46PM EDT | 1,237.50 | 5.20 | 4.70 | 5.20 | -2.00 | -27.78% | 76 | 101 | 19.61% |
| GOOG190920C01240000 | 2019-09-17 3:59PM EDT | 1,240.00 | 4.10 | 3.90 | 4.20 | -1.73 | -29.67% | 532 | 1,127 | 19.15% |
| GOOG190920C01242500 | 2019-09-17 3:34PM EDT | 1,242.50 | 2.70 | 3.10 | 3.30 | -2.17 | -44.56% | 88 | 70 | 18.63% |
| GOOG190920C01245000 | 2019-09-17 3:59PM EDT | 1,245.00 | 2.55 | 2.40 | 2.65 | -1.65 | -39.29% | 296 | 688 | 18.48% |
| GOOG190920C01247500 | 2019-09-17 3:51PM EDT | 1,247.50 | 1.90 | 1.80 | 2.10 | -1.45 | -43.28% | 35 | 62 | 18.34% |
| GOOG190920C01250000 | 2019-09-17 3:58PM EDT | 1,250.00 | 1.55 | 1.20 | 1.55 | -1.27 | -45.04% | 517 | 1,847 | 17.85% |
| GOOG190920C01252500 | 2019-09-17 3:58PM EDT | 1,252.50 | 1.10 | 0.80 | 1.15 | -0.85 | -43.59% | 57 | 155 | 17.56% |
| GOOG190920C01255000 | 2019-09-17 3:43PM EDT | 1,255.00 | 0.80 | 0.70 | 1.05 | -0.90 | -52.94% | 72 | 275 | 18.38% |
| GOOG190920C01257500 | 2019-09-17 12:47PM EDT | 1,257.50 | 0.65 | 0.40 | 0.70 | -1.15 | -63.89% | 11 | 37 | 17.71% |
| GOOG190920C01260000 | 2019-09-17 3:45PM EDT | 1,260.00 | 0.43 | 0.30 | 0.55 | -0.67 | -60.91% | 555 | 2,455 | 17.86% |
| GOOG190920C01262500 | 2019-09-17 3:32PM EDT | 1,262.50 | 0.18 | 0.25 | 0.45 | -0.67 | -78.82% | 7 | 38 | 18.18% |
| GOOG190920C01265000 | 2019-09-17 3:46PM EDT | 1,265.00 | 0.23 | 0.10 | 0.35 | -0.41 | -64.06% | 75 | 174 | 18.31% |
| GOOG190920C01267500 | 2019-09-17 2:24PM EDT | 1,267.50 | 0.10 | 0.10 | 0.40 | -0.41 | -80.39% | 6 | 24 | 19.81% |
| GOOG190920C01270000 | 2019-09-17 3:59PM EDT | 1,270.00 | 0.19 | 0.05 | 0.25 | -0.21 | -52.50% | 121 | 138 | 19.14% |
| GOOG190920C01272500 | 2019-09-17 3:51PM EDT | 1,272.50 | 0.20 | 0.10 | 0.30 | -0.10 | -33.33% | 4 | 20 | 20.73% |
| GOOG190920C01275000 | 2019-09-17 10:48AM EDT | 1,275.00 | 0.15 | 0.10 | 0.25 | -0.40 | -72.73% | 3 | 84 | 21.02% |
| GOOG190920C01277500 | 2019-09-17 10:27AM EDT | 1,277.50 | 0.13 | 0.00 | 0.25 | -0.22 | -62.86% | 4 | 12 | 21.97% |
| GOOG190920C01280000 | 2019-09-17 3:32PM EDT | 1,280.00 | 0.15 | 0.00 | 0.20 | -0.04 | -21.05% | 15 | 815 | 22.10% |
| GOOG190920C01282500 | 2019-09-17 1:35PM EDT | 1,282.50 | 0.05 | 0.00 | 0.20 | -0.09 | -64.29% | 3 | 26 | 23.00% |
| GOOG190920C01285000 | 2019-09-17 2:52PM EDT | 1,285.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 1 | 59 | 23.88% |
| GOOG190920C01287500 | 2019-09-16 1:32PM EDT | 1,287.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 20 | 24.76% |
| GOOG190920C01290000 | 2019-09-16 12:51PM EDT | 1,290.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 11 | 128 | 25.64% |
| GOOG190920C01292500 | 2019-09-06 9:36AM EDT | 1,292.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | 3 | 23 | 26.49% |
| GOOG190920C01295000 | 2019-09-12 12:04PM EDT | 1,295.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 27.34% |
| GOOG190920C01297500 | 2019-09-16 12:12AM EDT | 1,297.50 | 0.33 | - | 0.20 | 0.00 | - | - | 5 | 28.22% |
| GOOG190920C01300000 | 2019-09-17 3:59PM EDT | 1,300.00 | 0.07 | 0.00 | 0.20 | -0.01 | -12.50% | 14 | 678 | 29.05% |
| GOOG190920C01302500 | 2019-09-16 12:12AM EDT | 1,302.50 | 0.20 | - | 0.20 | 0.00 | - | - | 6 | 29.93% |
| GOOG190920C01310000 | 2019-09-11 11:16AM EDT | 1,310.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 96 | 27.34% |
| GOOG190920C01320000 | 2019-09-12 3:45PM EDT | 1,320.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 187 | 34.38% |
| GOOG190920C01330000 | 2019-09-09 1:26PM EDT | 1,330.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 390 | 37.50% |
| GOOG190920C01340000 | 2019-09-17 9:39AM EDT | 1,340.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 747 | 35.74% |
| GOOG190920C01350000 | 2019-09-16 3:30PM EDT | 1,350.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 310 | 43.56% |
| GOOG190920C01360000 | 2019-09-12 3:17PM EDT | 1,360.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 65 | 543 | 41.21% |
| GOOG190920C01370000 | 2019-09-04 10:01AM EDT | 1,370.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 9 | 40 | 49.51% |
| GOOG190920C01380000 | 2019-09-09 11:48AM EDT | 1,380.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 9 | 373 | 50.00% |
| GOOG190920C01390000 | 2019-08-29 12:16PM EDT | 1,390.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 14 | 51.17% |
| GOOG190920C01400000 | 2019-09-04 9:57AM EDT | 1,400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 246 | 51.56% |
| GOOG190920C01420000 | 2019-08-05 3:07PM EDT | 1,420.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 58.98% |
| GOOG190920C01430000 | 2019-08-13 1:24PM EDT | 1,430.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 71.19% |
| GOOG190920C01440000 | 2019-08-21 9:57AM EDT | 1,440.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 62 | 64.06% |
| GOOG190920C01460000 | 2019-06-03 10:31AM EDT | 1,460.00 | 0.43 | 0.30 | 0.75 | 0.00 | - | 1 | 36 | 86.60% |
| GOOG190920C01480000 | 2019-09-05 11:36AM EDT | 1,480.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 66.80% |
| GOOG190920C01500000 | 2019-09-04 3:41PM EDT | 1,500.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 101 | 75.78% |
| GOOG190920C01520000 | 2019-08-09 12:26PM EDT | 1,520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG190920C01540000 | 2019-07-24 12:09PM EDT | 1,540.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 56 | 92.38% |
| GOOG190920C01560000 | 2019-07-25 12:28PM EDT | 1,560.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 77 | 98.83% |
| GOOG190920C01580000 | 2019-07-26 9:53AM EDT | 1,580.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 16 | 16 | 96.68% |
| GOOG190920C01600000 | 2019-08-05 3:25PM EDT | 1,600.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 101.17% |
| GOOG190920C01620000 | 2019-07-26 2:08PM EDT | 1,620.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 21 | 15 | 105.27% |
| GOOG190920C01640000 | 2019-06-07 10:55AM EDT | 1,640.00 | 0.37 | 0.05 | 0.45 | 0.00 | - | - | 1 | 123.44% |
| GOOG190920C01680000 | 2019-08-02 11:21AM EDT | 1,680.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 117.58% |
| GOOG190920C01700000 | 2019-08-12 1:13PM EDT | 1,700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOG190920C01760000 | 2019-06-17 9:50AM EDT | 1,760.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 47 | 139.65% |
| GOOG190920C01800000 | 2019-07-26 1:33PM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 92 | 128.91% |
| GOOG190920C01840000 | 2019-07-09 10:19AM EDT | 1,840.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 110 | 157.62% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG190920P00620000 | 2019-09-17 3:36PM EDT | 620.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 52 | 443 | 229.69% |
| GOOG190920P00640000 | 2019-08-23 12:12PM EDT | 640.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 220.31% |
| GOOG190920P00660000 | 2019-08-28 1:32PM EDT | 660.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 66 | 229.69% |
| GOOG190920P00680000 | 2019-09-09 2:14PM EDT | 680.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 219.53% |
| GOOG190920P00700000 | 2019-09-17 10:29AM EDT | 700.00 | 0.06 | 0.00 | 0.15 | -0.09 | -60.00% | 8 | 193 | 209.38% |
| GOOG190920P00720000 | 2019-08-28 3:06PM EDT | 720.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 35 | 199.22% |
| GOOG190920P00740000 | 2019-08-30 10:31AM EDT | 740.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 281 | 189.84% |
| GOOG190920P00750000 | 2019-08-19 12:03AM EDT | 750.00 | 0.10 | - | 0.15 | 0.00 | - | - | 5 | 197.66% |
| GOOG190920P00760000 | 2019-08-28 3:47PM EDT | 760.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 511 | 180.47% |
| GOOG190920P00780000 | 2019-08-29 10:07AM EDT | 780.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 71 | 171.48% |
| GOOG190920P00790000 | 2019-09-11 12:13PM EDT | 790.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 23 | 166.80% |
| GOOG190920P00800000 | 2019-09-16 2:17PM EDT | 800.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 569 | 162.50% |
| GOOG190920P00820000 | 2019-08-27 12:30PM EDT | 820.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 119 | 140.63% |
| GOOG190920P00825000 | 2019-08-27 2:35PM EDT | 825.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 151.56% |
| GOOG190920P00830000 | 2019-07-29 10:41AM EDT | 830.00 | 0.14 | 0.00 | 4.90 | 0.00 | - | 1 | 3 | 230.44% |
| GOOG190920P00840000 | 2019-09-11 12:50PM EDT | 840.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 296 | 145.31% |
| GOOG190920P00850000 | 2019-09-11 12:50PM EDT | 850.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 24 | 141.02% |
| GOOG190920P00860000 | 2019-09-16 2:17PM EDT | 860.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 129 | 125.00% |
| GOOG190920P00865000 | 2019-07-26 12:34PM EDT | 865.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 138.67% |
| GOOG190920P00870000 | 2019-06-26 11:33AM EDT | 870.00 | 4.00 | 0.00 | 0.30 | 0.00 | - | - | 0 | 142.19% |
| GOOG190920P00875000 | 2019-08-30 12:07PM EDT | 875.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 7 | 130.86% |
| GOOG190920P00880000 | 2019-08-15 10:50AM EDT | 880.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | 4 | 0 | 151.47% |
| GOOG190920P00885000 | 2019-08-30 12:04PM EDT | 885.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 126.95% |
| GOOG190920P00890000 | 2019-07-26 12:37PM EDT | 890.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 128.32% |
| GOOG190920P00895000 | 2019-09-05 10:22AM EDT | 895.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 21 | 122.66% |
| GOOG190920P00900000 | 2019-09-09 12:32PM EDT | 900.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 384 | 120.70% |
| GOOG190920P00905000 | 2019-06-26 12:01PM EDT | 905.00 | 6.10 | 0.00 | 0.45 | 0.00 | - | - | 0 | 133.01% |
| GOOG190920P00910000 | 2019-08-05 3:02PM EDT | 910.00 | 2.22 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 116.80% |
| GOOG190920P00915000 | 2019-09-03 12:40PM EDT | 915.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 30 | 61 | 114.84% |
| GOOG190920P00920000 | 2019-09-06 10:18AM EDT | 920.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 818 | 112.89% |
| GOOG190920P00925000 | 2019-09-17 2:22PM EDT | 925.00 | 0.05 | 0.00 | 0.05 | -1.67 | -97.09% | 3 | 0 | 100.78% |
| GOOG190920P00930000 | 2019-07-26 9:46AM EDT | 930.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 5 | 8 | 118.85% |
| GOOG190920P00935000 | 2019-08-06 2:33PM EDT | 935.00 | 1.44 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 107.03% |
| GOOG190920P00940000 | 2019-08-29 9:42AM EDT | 940.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 181 | 105.27% |
| GOOG190920P00945000 | 2019-08-22 10:33AM EDT | 945.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 93.75% |
| GOOG190920P00950000 | 2019-08-29 11:46AM EDT | 950.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 5 | 31 | 101.37% |
| GOOG190920P00955000 | 2019-08-06 1:23PM EDT | 955.00 | 2.35 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 158.81% |
| GOOG190920P00960000 | 2019-09-17 2:22PM EDT | 960.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 1,120 | 88.28% |
| GOOG190920P00965000 | 2019-08-14 11:47AM EDT | 965.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 167 | 0 | 153.30% |
| GOOG190920P00970000 | 2019-09-16 2:49PM EDT | 970.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 95 | 190 | 93.95% |
| GOOG190920P00975000 | 2019-09-05 10:13AM EDT | 975.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 51 | 91.99% |
| GOOG190920P00980000 | 2019-09-13 2:36PM EDT | 980.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 648 | 90.23% |
| GOOG190920P00985000 | 2019-09-05 10:13AM EDT | 985.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 47 | 88.28% |
| GOOG190920P00990000 | 2019-09-11 2:59PM EDT | 990.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 93 | 86.52% |
| GOOG190920P00995000 | 2019-09-09 11:35AM EDT | 995.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 59 | 84.57% |
| GOOG190920P01000000 | 2019-09-16 1:43PM EDT | 1,000.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 741 | 82.81% |
| GOOG190920P01005000 | 2019-09-16 1:43PM EDT | 1,005.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 72 | 80.86% |
| GOOG190920P01010000 | 2019-09-10 12:31PM EDT | 1,010.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 85 | 79.10% |
| GOOG190920P01015000 | 2019-08-26 12:27PM EDT | 1,015.00 | 2.09 | 0.00 | 0.15 | 0.00 | - | 5 | 140 | 77.34% |
| GOOG190920P01020000 | 2019-09-11 11:34AM EDT | 1,020.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 116 | 75.59% |
| GOOG190920P01025000 | 2019-09-06 9:30AM EDT | 1,025.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 132 | 73.63% |
| GOOG190920P01027500 | 2019-09-09 1:19PM EDT | 1,027.50 | 0.10 | - | 0.15 | 0.00 | - | - | 1 | 78.42% |
| GOOG190920P01030000 | 2019-09-16 3:30PM EDT | 1,030.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 116 | 71.88% |
| GOOG190920P01032500 | 2019-09-09 11:24AM EDT | 1,032.50 | 0.20 | - | 0.15 | 0.00 | - | - | 1 | 76.47% |
| GOOG190920P01035000 | 2019-09-13 1:45PM EDT | 1,035.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 384 | 70.12% |
| GOOG190920P01037500 | 2019-09-09 3:19PM EDT | 1,037.50 | 0.20 | - | 0.15 | 0.00 | - | - | 1 | 74.61% |
| GOOG190920P01040000 | 2019-09-13 3:14PM EDT | 1,040.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 146 | 68.36% |
| GOOG190920P01045000 | 2019-09-06 12:49PM EDT | 1,045.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 2 | 63 | 66.60% |
| GOOG190920P01050000 | 2019-09-16 1:15PM EDT | 1,050.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 398 | 66.80% |
| GOOG190920P01055000 | 2019-09-05 9:33AM EDT | 1,055.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 6 | 1,559 | 64.94% |
| GOOG190920P01060000 | 2019-09-12 3:51PM EDT | 1,060.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 226 | 63.09% |
| GOOG190920P01065000 | 2019-09-11 2:38PM EDT | 1,065.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 7 | 495 | 64.26% |
| GOOG190920P01070000 | 2019-09-11 2:19PM EDT | 1,070.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 640 | 62.31% |
| GOOG190920P01075000 | 2019-09-17 1:32PM EDT | 1,075.00 | 0.08 | 0.00 | 0.20 | +0.01 | +14.29% | 1 | 109 | 57.72% |
| GOOG190920P01077500 | 2019-09-09 3:17PM EDT | 1,077.50 | 0.40 | 0.00 | 0.20 | 0.00 | - | 23 | 23 | 56.84% |
| GOOG190920P01080000 | 2019-09-17 2:50PM EDT | 1,080.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 30 | 240 | 55.96% |
| GOOG190920P01082500 | 2019-09-06 1:52PM EDT | 1,082.50 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 55.08% |
| GOOG190920P01085000 | 2019-09-17 3:58PM EDT | 1,085.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 3 | 154 | 50.39% |
| GOOG190920P01087500 | 2019-09-09 12:19PM EDT | 1,087.50 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 54.59% |
| GOOG190920P01090000 | 2019-09-13 11:27AM EDT | 1,090.00 | 0.08 | 0.10 | 0.20 | 0.00 | - | 11 | 211 | 54.88% |
| GOOG190920P01092500 | 2019-09-13 1:33PM EDT | 1,092.50 | 0.07 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 54.00% |
| GOOG190920P01095000 | 2019-09-16 12:41PM EDT | 1,095.00 | 0.08 | 0.10 | 0.20 | 0.00 | - | 1 | 111 | 53.03% |
| GOOG190920P01097500 | 2019-09-10 2:37PM EDT | 1,097.50 | 0.65 | 0.10 | 0.20 | 0.00 | - | 2 | 4 | 52.10% |
| GOOG190920P01100000 | 2019-09-17 3:39PM EDT | 1,100.00 | 0.08 | 0.05 | 0.20 | -0.12 | -60.00% | 1 | 2,498 | 50.10% |
| GOOG190920P01102500 | 2019-09-10 1:29PM EDT | 1,102.50 | 0.60 | 0.15 | 0.20 | 0.00 | - | 3 | 5 | 51.22% |
| GOOG190920P01105000 | 2019-09-10 2:30PM EDT | 1,105.00 | 0.75 | 0.20 | 0.20 | 0.00 | - | 3 | 90 | 51.17% |
| GOOG190920P01110000 | 2019-09-17 10:36AM EDT | 1,110.00 | 0.11 | 0.00 | 0.20 | -0.11 | -50.00% | 2 | 341 | 49.22% |
| GOOG190920P01112500 | 2019-09-06 3:52PM EDT | 1,112.50 | 1.00 | 0.00 | 0.25 | 0.00 | - | 7 | 5 | 49.76% |
| GOOG190920P01115000 | 2019-09-16 11:30AM EDT | 1,115.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 27 | 368 | 48.78% |
| GOOG190920P01117500 | 2019-09-11 10:32AM EDT | 1,117.50 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 47.80% |
| GOOG190920P01120000 | 2019-09-17 3:39PM EDT | 1,120.00 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 2 | 460 | 43.75% |
| GOOG190920P01122500 | 2019-09-10 2:47PM EDT | 1,122.50 | 1.40 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 45.85% |
| GOOG190920P01125000 | 2019-09-13 3:53PM EDT | 1,125.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 275 | 44.87% |
| GOOG190920P01127500 | 2019-09-11 10:58AM EDT | 1,127.50 | 0.65 | 0.00 | 0.25 | 0.00 | - | - | 8 | 43.90% |
| GOOG190920P01130000 | 2019-09-17 12:56PM EDT | 1,130.00 | 0.10 | 0.00 | 0.25 | -0.17 | -62.96% | 29 | 654 | 42.92% |
| GOOG190920P01132500 | 2019-09-16 11:24AM EDT | 1,132.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 14 | 43.07% |
| GOOG190920P01135000 | 2019-09-17 12:57PM EDT | 1,135.00 | 0.13 | 0.00 | 0.30 | -0.10 | -43.48% | 4 | 392 | 42.09% |
| GOOG190920P01137500 | 2019-09-11 10:53AM EDT | 1,137.50 | 0.90 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 41.07% |
| GOOG190920P01140000 | 2019-09-17 9:45AM EDT | 1,140.00 | 0.20 | 0.10 | 0.35 | -0.05 | -20.00% | 2 | 211 | 41.02% |
| GOOG190920P01142500 | 2019-09-11 12:16PM EDT | 1,142.50 | 0.90 | 0.05 | 0.35 | 0.00 | - | 4 | 18 | 39.99% |
| GOOG190920P01145000 | 2019-09-17 2:52PM EDT | 1,145.00 | 0.25 | 0.05 | 0.35 | -0.19 | -43.18% | 1 | 99 | 38.99% |
| GOOG190920P01147500 | 2019-09-13 10:11AM EDT | 1,147.50 | 0.45 | 0.05 | 0.35 | 0.00 | - | 6 | 18 | 37.96% |
| GOOG190920P01150000 | 2019-09-17 3:03PM EDT | 1,150.00 | 0.25 | 0.20 | 0.30 | -0.04 | -13.79% | 17 | 312 | 36.08% |
| GOOG190920P01152500 | 2019-09-12 2:23PM EDT | 1,152.50 | 0.60 | 0.10 | 0.40 | 0.00 | - | 11 | 55 | 36.72% |
| GOOG190920P01155000 | 2019-09-16 12:12PM EDT | 1,155.00 | 0.32 | 0.10 | 0.40 | 0.00 | - | 1 | 84 | 35.67% |
| GOOG190920P01157500 | 2019-09-17 1:23PM EDT | 1,157.50 | 0.33 | 0.10 | 0.45 | -0.17 | -34.00% | 1 | 74 | 35.33% |
| GOOG190920P01160000 | 2019-09-17 3:08PM EDT | 1,160.00 | 0.29 | 0.15 | 0.45 | -0.16 | -35.56% | 13 | 307 | 34.28% |
| GOOG190920P01162500 | 2019-09-16 2:51PM EDT | 1,162.50 | 0.42 | 0.15 | 0.45 | 0.00 | - | 5 | 109 | 33.20% |
| GOOG190920P01165000 | 2019-09-17 3:06PM EDT | 1,165.00 | 0.35 | 0.20 | 0.45 | -0.15 | -30.00% | 20 | 175 | 32.13% |
| GOOG190920P01167500 | 2019-09-17 10:51AM EDT | 1,167.50 | 0.48 | 0.20 | 0.50 | -0.07 | -12.73% | 1 | 58 | 31.67% |
| GOOG190920P01170000 | 2019-09-17 3:36PM EDT | 1,170.00 | 0.35 | 0.25 | 0.55 | -0.22 | -38.60% | 9 | 1,270 | 31.13% |
| GOOG190920P01172500 | 2019-09-16 12:09PM EDT | 1,172.50 | 0.55 | 0.25 | 0.55 | 0.00 | - | 3 | 50 | 30.02% |
| GOOG190920P01175000 | 2019-09-17 10:32AM EDT | 1,175.00 | 0.55 | 0.30 | 0.60 | -0.05 | -8.33% | 3 | 240 | 29.40% |
| GOOG190920P01177500 | 2019-09-17 10:49AM EDT | 1,177.50 | 0.67 | 0.30 | 0.65 | +0.02 | +3.08% | 5 | 48 | 28.74% |
| GOOG190920P01180000 | 2019-09-17 10:10AM EDT | 1,180.00 | 0.65 | 0.40 | 0.70 | -0.05 | -7.14% | 3 | 402 | 28.02% |
| GOOG190920P01182500 | 2019-09-16 2:29PM EDT | 1,182.50 | 0.95 | 0.40 | 0.70 | 0.00 | - | 21 | 56 | 26.86% |
| GOOG190920P01185000 | 2019-09-17 11:49AM EDT | 1,185.00 | 0.65 | 0.50 | 0.75 | -0.28 | -30.11% | 6 | 111 | 26.07% |
| GOOG190920P01187500 | 2019-09-17 3:52PM EDT | 1,187.50 | 0.68 | 0.50 | 0.85 | -0.55 | -44.72% | 20 | 37 | 25.60% |
| GOOG190920P01190000 | 2019-09-17 3:04PM EDT | 1,190.00 | 0.96 | 0.55 | 0.90 | -0.04 | -4.00% | 21 | 411 | 24.72% |
| GOOG190920P01192500 | 2019-09-17 2:17PM EDT | 1,192.50 | 1.25 | 0.65 | 1.00 | -0.05 | -3.85% | 46 | 61 | 24.10% |
| GOOG190920P01195000 | 2019-09-17 3:51PM EDT | 1,195.00 | 0.95 | 0.75 | 1.20 | -0.54 | -36.24% | 31 | 228 | 23.93% |
| GOOG190920P01197500 | 2019-09-17 3:40PM EDT | 1,197.50 | 1.15 | 0.90 | 1.35 | -0.51 | -30.72% | 29 | 194 | 23.37% |
| GOOG190920P01200000 | 2019-09-17 3:57PM EDT | 1,200.00 | 1.30 | 1.05 | 1.45 | -0.37 | -22.16% | 96 | 893 | 22.46% |
| GOOG190920P01202500 | 2019-09-17 1:42PM EDT | 1,202.50 | 2.15 | 1.25 | 1.80 | -0.25 | -10.42% | 3 | 159 | 22.55% |
| GOOG190920P01205000 | 2019-09-17 3:57PM EDT | 1,205.00 | 1.85 | 1.55 | 1.95 | -0.50 | -21.28% | 103 | 564 | 21.66% |
| GOOG190920P01207500 | 2019-09-17 3:20PM EDT | 1,207.50 | 2.95 | 1.75 | 2.35 | +0.20 | +7.27% | 82 | 89 | 21.56% |
| GOOG190920P01210000 | 2019-09-17 3:57PM EDT | 1,210.00 | 2.60 | 2.30 | 2.65 | -0.40 | -13.33% | 523 | 1,382 | 20.94% |
| GOOG190920P01212500 | 2019-09-17 3:21PM EDT | 1,212.50 | 4.20 | 2.90 | 3.20 | +0.52 | +14.13% | 172 | 182 | 20.91% |
| GOOG190920P01215000 | 2019-09-17 3:55PM EDT | 1,215.00 | 3.60 | 3.50 | 3.70 | -0.89 | -19.82% | 441 | 843 | 20.53% |
| GOOG190920P01217500 | 2019-09-17 3:52PM EDT | 1,217.50 | 4.30 | 4.10 | 4.50 | -0.69 | -13.83% | 176 | 98 | 20.73% |
| GOOG190920P01220000 | 2019-09-17 3:47PM EDT | 1,220.00 | 5.00 | 4.80 | 5.20 | -0.80 | -13.79% | 427 | 911 | 20.43% |
| GOOG190920P01222500 | 2019-09-17 3:52PM EDT | 1,222.50 | 5.80 | 5.40 | 6.10 | -0.74 | -11.31% | 27 | 129 | 20.39% |
| GOOG190920P01225000 | 2019-09-17 3:55PM EDT | 1,225.00 | 6.70 | 6.20 | 7.00 | -0.50 | -6.94% | 227 | 525 | 20.11% |
| GOOG190920P01227500 | 2019-09-17 3:56PM EDT | 1,227.50 | 8.40 | 7.10 | 8.10 | +0.30 | +3.70% | 141 | 142 | 20.04% |
| GOOG190920P01230000 | 2019-09-17 3:59PM EDT | 1,230.00 | 8.80 | 8.30 | 9.10 | 0.00 | - | 186 | 370 | 19.50% |
| GOOG190920P01232500 | 2019-09-17 3:10PM EDT | 1,232.50 | 12.50 | 9.30 | 10.40 | +2.10 | +20.19% | 16 | 207 | 19.37% |
| GOOG190920P01235000 | 2019-09-17 3:41PM EDT | 1,235.00 | 11.71 | 10.60 | 11.80 | -0.29 | -2.42% | 61 | 342 | 19.21% |
| GOOG190920P01237500 | 2019-09-17 3:59PM EDT | 1,237.50 | 12.80 | 12.20 | 13.30 | -0.32 | -2.44% | 12 | 212 | 19.01% |
| GOOG190920P01240000 | 2019-09-17 2:16PM EDT | 1,240.00 | 18.00 | 13.10 | 14.80 | +3.40 | +23.29% | 19 | 283 | 18.52% |
| GOOG190920P01242500 | 2019-09-17 1:54PM EDT | 1,242.50 | 18.60 | 14.70 | 16.80 | +6.50 | +53.72% | 7 | 115 | 19.04% |
| GOOG190920P01245000 | 2019-09-17 3:47PM EDT | 1,245.00 | 17.60 | 16.60 | 18.80 | +2.60 | +17.33% | 54 | 17 | 19.37% |
| GOOG190920P01247500 | 2019-09-16 12:44PM EDT | 1,247.50 | 19.05 | 17.80 | 20.80 | -2.45 | -11.40% | 1 | 8 | 19.48% |
| GOOG190920P01250000 | 2019-09-17 2:14PM EDT | 1,250.00 | 26.10 | 20.20 | 22.70 | +4.10 | +18.64% | 11 | 74 | 18.97% |
| GOOG190920P01252500 | 2019-09-16 12:07AM EDT | 1,252.50 | 21.20 | 22.50 | 26.30 | 0.00 | - | - | 2 | 24.20% |
| GOOG190920P01255000 | 2019-09-16 1:29PM EDT | 1,255.00 | 29.00 | 23.00 | 28.00 | 0.00 | - | 2 | 4 | 22.95% |
| GOOG190920P01260000 | 2019-09-17 10:10AM EDT | 1,260.00 | 33.72 | 27.50 | 32.40 | +3.11 | +10.16% | 5 | 1,551 | 23.27% |
| GOOG190920P01265000 | 2019-09-04 10:25AM EDT | 1,265.00 | 92.01 | 33.10 | 39.00 | 0.00 | - | 3 | 2 | 32.31% |
| GOOG190920P01270000 | 2019-09-17 10:31AM EDT | 1,270.00 | 43.90 | 37.50 | 43.30 | -30.20 | -40.76% | 2 | 0 | 32.39% |
| GOOG190920P01280000 | 2019-09-05 10:42AM EDT | 1,280.00 | 76.38 | 46.80 | 54.60 | 0.00 | - | 2 | 6 | 42.91% |
| GOOG190920P01285000 | 2019-08-15 11:01AM EDT | 1,285.00 | 116.74 | 41.00 | 49.90 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG190920P01290000 | 2019-08-26 11:41AM EDT | 1,290.00 | 129.03 | 57.00 | 65.50 | 0.00 | - | 1 | 2 | 51.76% |
| GOOG190920P01300000 | 2019-09-06 12:08PM EDT | 1,300.00 | 93.00 | 67.30 | 75.40 | 0.00 | - | 3 | 10 | 56.73% |
| GOOG190920P01310000 | 2019-09-06 12:07PM EDT | 1,310.00 | 103.30 | 77.30 | 85.40 | 0.00 | - | 2 | 2 | 61.88% |
| GOOG190920P01317500 | 2019-09-16 11:58AM EDT | 1,317.50 | 86.50 | 84.80 | 92.90 | 0.00 | - | - | 4 | 65.65% |
| GOOG190920P01320000 | 2019-08-13 3:31PM EDT | 1,320.00 | 124.15 | 75.80 | 85.30 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG190920P01340000 | 2019-08-13 3:31PM EDT | 1,340.00 | 143.96 | 96.00 | 105.30 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG190920P01350000 | 2019-07-31 1:32PM EDT | 1,350.00 | 118.39 | 157.40 | 166.90 | 0.00 | - | - | 0 | 191.14% |
| GOOG190920P01360000 | 2019-08-30 12:05PM EDT | 1,360.00 | 175.00 | 127.30 | 136.00 | 0.00 | - | 14 | 0 | 59.25% |
| GOOG190920P01370000 | 2019-09-16 1:29PM EDT | 1,370.00 | 143.00 | 136.80 | 145.90 | 0.00 | - | 7 | 0 | 58.23% |
| GOOG190920P01380000 | 2019-07-16 10:04AM EDT | 1,380.00 | 228.90 | 199.50 | 209.70 | 0.00 | - | 20 | 0 | 241.50% |
| GOOG190920P01420000 | 2019-06-07 11:12AM EDT | 1,420.00 | 164.10 | 284.20 | 293.50 | 0.00 | - | - | 0 | 372.55% |
| GOOG190920P01500000 | 2019-07-15 9:32AM EDT | 1,500.00 | 357.40 | 321.00 | 329.00 | 0.00 | - | 1 | 0 | 311.88% |
| GOOG190920P01600000 | 2019-08-19 12:03AM EDT | 1,600.00 | 428.90 | 366.90 | 375.80 | 0.00 | - | - | - | 123.93% |
| GOOG190920P01660000 | 2019-06-07 11:12AM EDT | 1,660.00 | 478.20 | 524.20 | 533.50 | 0.00 | - | - | 0 | 502.29% |
| GOOG190920P01740000 | 2019-06-07 11:12AM EDT | 1,740.00 | 558.20 | 604.50 | 613.00 | 0.00 | - | - | 0 | 537.52% |