Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:49PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00080000 | 2024-04-26 10:17AM EDT | 80.00 | 92.55 | 91.10 | 94.75 | 0.00 | - | 5 | 5 | 481.64% |
| GOOG240510C00085000 | 2024-05-06 2:43PM EDT | 85.00 | 84.11 | 86.40 | 89.75 | 0.00 | - | 1 | 1 | 448.54% |
| GOOG240510C00095000 | 2024-05-01 1:33PM EDT | 95.00 | 71.14 | 76.35 | 79.75 | 0.00 | - | - | 7 | 387.89% |
| GOOG240510C00100000 | 2024-05-03 3:01PM EDT | 100.00 | 68.70 | 71.30 | 74.70 | 0.00 | - | 19 | 23 | 357.23% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 66.05 | 69.70 | 0.00 | - | 100 | 51 | 330.57% |
| GOOG240510C00110000 | 2024-05-07 12:14PM EDT | 110.00 | 62.46 | 61.15 | 64.15 | +5.31 | +9.29% | 5 | 39 | 275.68% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 58.75 | 56.15 | 59.70 | 0.00 | - | 6 | 8 | 280.57% |
| GOOG240510C00120000 | 2024-05-06 12:42PM EDT | 120.00 | 48.30 | 51.10 | 54.70 | 0.00 | - | 1 | 4 | 256.93% |
| GOOG240510C00125000 | 2024-05-03 3:56PM EDT | 125.00 | 43.95 | 46.15 | 49.75 | 0.00 | - | 4 | 11 | 236.04% |
| GOOG240510C00130000 | 2024-05-06 9:30AM EDT | 130.00 | 38.96 | 41.10 | 44.80 | 0.00 | - | 10 | 5 | 215.43% |
| GOOG240510C00135000 | 2024-05-07 9:54AM EDT | 135.00 | 37.17 | 36.10 | 39.80 | +3.42 | +10.13% | 80 | 96 | 193.46% |
| GOOG240510C00136000 | 2024-05-02 3:32PM EDT | 136.00 | 32.20 | 35.20 | 38.80 | 0.00 | - | 2 | 2 | 189.16% |
| GOOG240510C00137000 | 2024-05-03 9:32AM EDT | 137.00 | 32.62 | 34.20 | 37.70 | 0.00 | - | 1 | 15 | 181.54% |
| GOOG240510C00138000 | 2024-05-03 12:38PM EDT | 138.00 | 29.71 | 33.15 | 36.80 | 0.00 | - | 2 | 24 | 180.52% |
| GOOG240510C00139000 | 2024-05-03 1:03PM EDT | 139.00 | 33.47 | 32.15 | 35.80 | +4.65 | +16.13% | 1 | 7 | 176.22% |
| GOOG240510C00140000 | 2024-05-07 9:48AM EDT | 140.00 | 31.80 | 31.10 | 34.80 | +3.31 | +11.62% | 6 | 34 | 171.97% |
| GOOG240510C00141000 | 2024-05-07 11:22AM EDT | 141.00 | 31.75 | 30.20 | 33.75 | -0.43 | -1.34% | 12 | 17 | 166.16% |
| GOOG240510C00142000 | 2024-05-07 11:32AM EDT | 142.00 | 30.57 | 29.20 | 32.70 | +3.74 | +13.94% | 4 | 30 | 160.40% |
| GOOG240510C00143000 | 2024-05-03 3:29PM EDT | 143.00 | 25.81 | 28.10 | 31.75 | 0.00 | - | 1 | 29 | 157.72% |
| GOOG240510C00144000 | 2024-05-03 3:42PM EDT | 144.00 | 25.20 | 27.90 | 30.75 | 0.00 | - | 13 | 49 | 91.41% |
| GOOG240510C00145000 | 2024-05-06 12:20PM EDT | 145.00 | 23.20 | 27.30 | 28.40 | 0.00 | - | 4 | 41 | 94.73% |
| GOOG240510C00146000 | 2024-05-07 11:36AM EDT | 146.00 | 26.67 | 25.90 | 28.70 | +4.49 | +20.24% | 2 | 151 | 83.01% |
| GOOG240510C00147000 | 2024-05-06 9:44AM EDT | 147.00 | 22.59 | 25.50 | 27.70 | 0.00 | - | 1 | 285 | 100.49% |
| GOOG240510C00148000 | 2024-05-06 9:40AM EDT | 148.00 | 21.50 | 23.30 | 26.45 | 0.00 | - | 1 | 93 | 128.22% |
| GOOG240510C00149000 | 2024-05-03 3:47PM EDT | 149.00 | 20.17 | 23.85 | 24.75 | 0.00 | - | 5 | 87 | 74.61% |
| GOOG240510C00150000 | 2024-05-07 10:47AM EDT | 150.00 | 22.23 | 23.10 | 23.35 | +3.41 | +18.12% | 10 | 236 | 62.89% |
| GOOG240510C00152500 | 2024-05-07 12:24PM EDT | 152.50 | 20.60 | 20.20 | 21.40 | +3.35 | +19.42% | 15 | 497 | 64.75% |
| GOOG240510C00155000 | 2024-05-07 12:33PM EDT | 155.00 | 18.24 | 17.70 | 18.70 | +3.24 | +22.03% | 12 | 480 | 77.69% |
| GOOG240510C00157500 | 2024-05-07 11:31AM EDT | 157.50 | 15.13 | 15.55 | 16.65 | +2.52 | +19.98% | 78 | 814 | 65.43% |
| GOOG240510C00160000 | 2024-05-07 12:24PM EDT | 160.00 | 13.10 | 12.85 | 13.50 | +3.10 | +31.00% | 48 | 833 | 53.42% |
| GOOG240510C00162500 | 2024-05-07 12:29PM EDT | 162.50 | 10.73 | 10.40 | 10.90 | +4.08 | +61.35% | 53 | 3,599 | 41.41% |
| GOOG240510C00165000 | 2024-05-07 12:22PM EDT | 165.00 | 8.07 | 7.65 | 8.40 | +2.63 | +48.35% | 269 | 2,760 | 33.59% |
| GOOG240510C00167500 | 2024-05-07 12:29PM EDT | 167.50 | 5.90 | 5.85 | 6.05 | +2.35 | +66.20% | 602 | 2,355 | 29.59% |
| GOOG240510C00170000 | 2024-05-07 12:33PM EDT | 170.00 | 3.80 | 3.75 | 3.85 | +1.78 | +90.36% | 3,048 | 8,822 | 25.78% |
| GOOG240510C00172500 | 2024-05-07 12:33PM EDT | 172.50 | 2.02 | 2.02 | 2.05 | +1.06 | +110.42% | 9,753 | 4,340 | 23.46% |
| GOOG240510C00175000 | 2024-05-07 12:33PM EDT | 175.00 | 0.88 | 0.86 | 0.88 | +0.48 | +123.08% | 10,144 | 6,300 | 22.49% |
| GOOG240510C00177500 | 2024-05-07 12:33PM EDT | 177.50 | 0.29 | 0.29 | 0.30 | +0.15 | +100.00% | 1,830 | 2,038 | 22.17% |
| GOOG240510C00180000 | 2024-05-07 12:31PM EDT | 180.00 | 0.07 | 0.07 | 0.09 | +0.03 | +75.00% | 3,575 | 4,330 | 22.66% |
| GOOG240510C00182500 | 2024-05-07 12:31PM EDT | 182.50 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 269 | 2,136 | 24.02% |
| GOOG240510C00185000 | 2024-05-07 12:28PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 56 | 2,265 | 27.74% |
| GOOG240510C00187500 | 2024-05-07 11:08AM EDT | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 187 | 32.42% |
| GOOG240510C00190000 | 2024-05-07 9:34AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 324 | 34.38% |
| GOOG240510C00192500 | 2024-05-06 10:41AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 38.28% |
| GOOG240510C00195000 | 2024-05-06 9:52AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 572 | 42.97% |
| GOOG240510C00197500 | 2024-05-06 9:30AM EDT | 197.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 46.88% |
| GOOG240510C00200000 | 2024-05-03 1:56PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 371 | 50.78% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 54.69% |
| GOOG240510C00210000 | 2024-04-30 2:25PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 92 | 62.50% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 75.00% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 81.25% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00080000 | 2024-05-03 3:37PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 15 | 253.13% |
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 165.63% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 150.00% |
| GOOG240510P00110000 | 2024-05-03 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 137.50% |
| GOOG240510P00115000 | 2024-05-03 3:55PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 125.00% |
| GOOG240510P00120000 | 2024-05-06 2:38PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 112.50% |
| GOOG240510P00125000 | 2024-05-02 11:02AM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 194 | 103.13% |
| GOOG240510P00130000 | 2024-05-06 12:08PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 685 | 90.63% |
| GOOG240510P00135000 | 2024-05-06 3:53PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 316 | 475 | 78.13% |
| GOOG240510P00136000 | 2024-05-07 9:44AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 340 | 78.13% |
| GOOG240510P00137000 | 2024-05-07 10:44AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 616 | 75.00% |
| GOOG240510P00138000 | 2024-05-06 9:50AM EDT | 138.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 74 | 81.25% |
| GOOG240510P00139000 | 2024-05-07 9:32AM EDT | 139.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 97 | 78.91% |
| GOOG240510P00140000 | 2024-05-06 3:50PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 900 | 76.56% |
| GOOG240510P00141000 | 2024-05-06 10:08AM EDT | 141.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 331 | 74.22% |
| GOOG240510P00142000 | 2024-05-07 9:41AM EDT | 142.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 1 | 121 | 71.88% |
| GOOG240510P00143000 | 2024-05-06 3:51PM EDT | 143.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 121 | 390 | 69.53% |
| GOOG240510P00144000 | 2024-05-06 3:34PM EDT | 144.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 408 | 64.06% |
| GOOG240510P00145000 | 2024-05-07 9:40AM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 538 | 64.84% |
| GOOG240510P00146000 | 2024-05-07 9:40AM EDT | 146.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 302 | 62.50% |
| GOOG240510P00147000 | 2024-05-07 10:06AM EDT | 147.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 9 | 141 | 57.81% |
| GOOG240510P00148000 | 2024-05-06 9:56AM EDT | 148.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 316 | 61.72% |
| GOOG240510P00149000 | 2024-05-07 9:40AM EDT | 149.00 | 0.02 | 0.02 | 0.06 | -0.10 | -83.33% | 2 | 1,507 | 62.89% |
| GOOG240510P00150000 | 2024-05-07 12:23PM EDT | 150.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 16 | 2,465 | 55.47% |
| GOOG240510P00152500 | 2024-05-07 10:43AM EDT | 152.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 15 | 3,461 | 50.78% |
| GOOG240510P00155000 | 2024-05-07 12:20PM EDT | 155.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 67 | 2,219 | 48.05% |
| GOOG240510P00157500 | 2024-05-07 12:22PM EDT | 157.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 107 | 5,157 | 43.36% |
| GOOG240510P00160000 | 2024-05-07 12:28PM EDT | 160.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 376 | 5,729 | 38.28% |
| GOOG240510P00162500 | 2024-05-07 12:24PM EDT | 162.50 | 0.07 | 0.07 | 0.08 | -0.19 | -70.37% | 529 | 2,593 | 33.40% |
| GOOG240510P00165000 | 2024-05-07 12:31PM EDT | 165.00 | 0.12 | 0.11 | 0.13 | -0.40 | -76.92% | 1,742 | 7,582 | 29.40% |
| GOOG240510P00167500 | 2024-05-07 12:31PM EDT | 167.50 | 0.22 | 0.22 | 0.24 | -0.85 | -79.44% | 2,202 | 4,502 | 25.78% |
| GOOG240510P00170000 | 2024-05-07 12:33PM EDT | 170.00 | 0.53 | 0.53 | 0.56 | -1.51 | -73.30% | 2,972 | 1,846 | 23.63% |
| GOOG240510P00172500 | 2024-05-07 12:32PM EDT | 172.50 | 1.29 | 1.30 | 1.33 | -2.21 | -63.14% | 2,462 | 793 | 22.78% |
| GOOG240510P00175000 | 2024-05-07 12:31PM EDT | 175.00 | 2.65 | 2.55 | 2.66 | -3.75 | -58.59% | 93 | 137 | 21.73% |
| GOOG240510P00177500 | 2024-05-07 12:31PM EDT | 177.50 | 4.60 | 4.55 | 4.70 | -4.19 | -47.67% | 115 | 84 | 23.83% |
| GOOG240510P00180000 | 2024-05-06 1:35PM EDT | 180.00 | 11.34 | 5.35 | 7.85 | 0.00 | - | 32 | 6 | 46.09% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 8.75 | 9.75 | 0.00 | - | 50 | 0 | 41.31% |
| GOOG240510P00185000 | 2024-05-07 9:53AM EDT | 185.00 | 12.55 | 11.40 | 12.70 | -3.65 | -22.53% | 2 | 24 | 60.55% |
| GOOG240510P00187500 | 2024-05-02 3:54PM EDT | 187.50 | 19.40 | 13.20 | 15.15 | 0.00 | - | - | 0 | 67.24% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 20.95 | 22.65 | 0.00 | - | 2 | 0 | 88.96% |
© 2024 Yahoo. Todos los derechos reservados.