U.S. markets closed
F S&P 500
5,839.00 -2.25 (-0.04%) F Dow Jones
42,829.00 +16.00 (+0.04%) F Nasdaq
20,452.50 -11.00 (-0.05%) E-mini Russell 2000 Index Futur
2,217.20 -1.10 (-0.05%) Petróleo
73.57 +0.33 (+0.45%) Oro
2,626.20 +0.20 (+0.01%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011C00095000 | 2024-09-09 2:39PM EDT | 95.00 | 55.05 | 66.40 | 69.90 | 0.00 | - | - | 1 | 310.94% |
| GOOG241011C00100000 | 2024-10-09 1:52PM EDT | 100.00 | 62.13 | 62.40 | 64.90 | -2.50 | -3.87% | 5 | 9 | 379.49% |
| GOOG241011C00105000 | 2024-10-04 1:23PM EDT | 105.00 | 62.97 | 57.30 | 60.25 | 0.00 | - | 16 | 16 | 360.35% |
| GOOG241011C00110000 | 2024-10-09 10:28AM EDT | 110.00 | 53.37 | 52.40 | 54.95 | -2.66 | -4.75% | 7 | 7 | 318.16% |
| GOOG241011C00115000 | 2024-09-26 3:58PM EDT | 115.00 | 49.19 | 46.40 | 49.95 | 0.00 | - | - | 5 | 216.80% |
| GOOG241011C00130000 | 2024-10-08 1:11PM EDT | 130.00 | 34.90 | 32.50 | 33.90 | 0.00 | - | 2 | 5 | 153.13% |
| GOOG241011C00135000 | 2024-10-07 3:54PM EDT | 135.00 | 29.80 | 26.50 | 29.65 | 0.00 | - | 2 | 8 | 96.88% |
| GOOG241011C00140000 | 2024-10-09 12:29PM EDT | 140.00 | 22.70 | 22.40 | 24.35 | -2.15 | -8.65% | 11 | 61 | 127.15% |
| GOOG241011C00142000 | 2024-10-03 3:07PM EDT | 142.00 | 25.52 | 20.90 | 21.70 | 0.00 | - | - | 1 | 111.13% |
| GOOG241011C00144000 | 2024-10-08 10:42AM EDT | 144.00 | 21.80 | 18.05 | 19.65 | 0.00 | - | 1 | 6 | 125.10% |
| GOOG241011C00145000 | 2024-10-07 9:47AM EDT | 145.00 | 23.21 | 17.70 | 18.40 | 0.00 | - | 4 | 88 | 104.88% |
| GOOG241011C00148000 | 2024-10-09 10:58AM EDT | 148.00 | 15.15 | 14.05 | 15.65 | -4.15 | -21.50% | 3 | 4 | 103.81% |
| GOOG241011C00149000 | 2024-10-01 11:22AM EDT | 149.00 | 17.75 | 12.15 | 14.95 | 0.00 | - | - | 2 | 111.28% |
| GOOG241011C00150000 | 2024-10-09 1:53PM EDT | 150.00 | 12.23 | 13.15 | 13.60 | -3.15 | -20.48% | 27 | 689 | 79.00% |
| GOOG241011C00152500 | 2024-10-09 1:30PM EDT | 152.50 | 9.55 | 10.05 | 10.90 | -5.58 | -36.88% | 34 | 232 | 68.07% |
| GOOG241011C00155000 | 2024-10-09 3:45PM EDT | 155.00 | 8.30 | 7.50 | 8.45 | -1.47 | -15.05% | 81 | 1,262 | 57.62% |
| GOOG241011C00157500 | 2024-10-09 3:54PM EDT | 157.50 | 5.85 | 5.80 | 6.05 | -1.75 | -23.03% | 145 | 2,114 | 47.80% |
| GOOG241011C00160000 | 2024-10-09 3:59PM EDT | 160.00 | 3.65 | 3.55 | 3.70 | -1.72 | -32.03% | 2,418 | 1,023 | 36.96% |
| GOOG241011C00162500 | 2024-10-09 3:59PM EDT | 162.50 | 1.80 | 1.55 | 1.81 | -2.45 | -57.65% | 7,025 | 525 | 31.49% |
| GOOG241011C00165000 | 2024-10-09 3:59PM EDT | 165.00 | 0.65 | 0.59 | 0.67 | -1.90 | -74.51% | 11,258 | 2,039 | 29.64% |
| GOOG241011C00167500 | 2024-10-09 3:59PM EDT | 167.50 | 0.19 | 0.18 | 0.20 | -1.07 | -84.92% | 6,770 | 2,596 | 29.88% |
| GOOG241011C00170000 | 2024-10-09 3:57PM EDT | 170.00 | 0.07 | 0.06 | 0.07 | -0.50 | -87.72% | 8,717 | 7,149 | 32.72% |
| GOOG241011C00172500 | 2024-10-09 3:42PM EDT | 172.50 | 0.04 | 0.02 | 0.04 | -0.15 | -78.95% | 1,138 | 3,718 | 37.89% |
| GOOG241011C00175000 | 2024-10-09 3:56PM EDT | 175.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 771 | 8,233 | 44.14% |
| GOOG241011C00177500 | 2024-10-09 3:56PM EDT | 177.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 493 | 1,473 | 49.22% |
| GOOG241011C00180000 | 2024-10-09 2:12PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 3,045 | 51.56% |
| GOOG241011C00182500 | 2024-10-09 12:07PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,291 | 53.13% |
| GOOG241011C00185000 | 2024-10-08 10:09AM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,008 | 59.38% |
| GOOG241011C00187500 | 2024-10-07 2:43PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 56 | 65.63% |
| GOOG241011C00190000 | 2024-10-07 12:28PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 867 | 71.88% |
| GOOG241011C00195000 | 2024-10-04 10:56AM EDT | 195.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 150 | 271 | 116.21% |
| GOOG241011C00200000 | 2024-10-04 3:32PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 93.75% |
| GOOG241011C00205000 | 2024-10-07 9:41AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 87 | 103.13% |
| GOOG241011C00210000 | 2024-10-02 3:50PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 561 | 112.50% |
| GOOG241011C00215000 | 2024-10-03 12:33PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 121.88% |
| GOOG241011C00220000 | 2024-09-30 10:43AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 44 | 131.25% |
| GOOG241011C00225000 | 2024-10-01 10:34AM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 257 | 146.88% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241011P00105000 | 2024-09-19 3:25PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 193.75% |
| GOOG241011P00110000 | 2024-10-09 3:07PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 175.00% |
| GOOG241011P00115000 | 2024-09-30 12:53PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 156.25% |
| GOOG241011P00120000 | 2024-10-02 9:51AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 137.50% |
| GOOG241011P00125000 | 2024-09-30 1:34PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 118.75% |
| GOOG241011P00130000 | 2024-10-04 10:10AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 270 | 103.13% |
| GOOG241011P00135000 | 2024-10-09 3:07PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,046 | 87.50% |
| GOOG241011P00140000 | 2024-10-09 3:07PM EDT | 140.00 | 0.01 | 0.00 | 0.41 | -0.01 | -50.00% | 26 | 802 | 116.80% |
| GOOG241011P00141000 | 2024-10-09 12:08PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 16 | 68.75% |
| GOOG241011P00142000 | 2024-10-09 9:48AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 123 | 65.63% |
| GOOG241011P00143000 | 2024-10-09 2:01PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 37 | 62.50% |
| GOOG241011P00144000 | 2024-10-09 3:43PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 222 | 31 | 59.38% |
| GOOG241011P00145000 | 2024-10-09 3:24PM EDT | 145.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 48 | 397 | 64.06% |
| GOOG241011P00146000 | 2024-10-09 3:27PM EDT | 146.00 | 0.02 | 0.01 | 0.31 | -0.02 | -50.00% | 29 | 77 | 85.55% |
| GOOG241011P00147000 | 2024-10-09 3:16PM EDT | 147.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 14 | 148 | 57.03% |
| GOOG241011P00148000 | 2024-10-09 3:31PM EDT | 148.00 | 0.02 | 0.01 | 0.22 | -0.03 | -60.00% | 31 | 47 | 72.27% |
| GOOG241011P00149000 | 2024-10-09 2:53PM EDT | 149.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 8 | 174 | 52.34% |
| GOOG241011P00150000 | 2024-10-09 3:59PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 346 | 657 | 50.00% |
| GOOG241011P00152500 | 2024-10-09 3:59PM EDT | 152.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 187 | 675 | 46.09% |
| GOOG241011P00155000 | 2024-10-09 3:56PM EDT | 155.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 1,352 | 1,989 | 39.65% |
| GOOG241011P00157500 | 2024-10-09 3:57PM EDT | 157.50 | 0.16 | 0.15 | 0.18 | -0.06 | -27.27% | 2,165 | 790 | 35.35% |
| GOOG241011P00160000 | 2024-10-09 3:59PM EDT | 160.00 | 0.39 | 0.39 | 0.52 | -0.03 | -7.14% | 10,230 | 2,679 | 33.69% |
| GOOG241011P00162500 | 2024-10-09 3:59PM EDT | 162.50 | 1.10 | 1.06 | 1.21 | +0.28 | +34.15% | 6,332 | 2,182 | 30.66% |
| GOOG241011P00165000 | 2024-10-09 3:50PM EDT | 165.00 | 2.57 | 2.42 | 2.64 | +0.94 | +57.67% | 4,223 | 2,616 | 30.37% |
| GOOG241011P00167500 | 2024-10-09 3:43PM EDT | 167.50 | 5.00 | 4.35 | 5.60 | +1.85 | +58.73% | 1,112 | 1,765 | 58.30% |
| GOOG241011P00170000 | 2024-10-09 3:50PM EDT | 170.00 | 7.10 | 6.75 | 7.30 | +1.91 | +36.80% | 72 | 1,076 | 48.39% |
| GOOG241011P00172500 | 2024-10-09 3:31PM EDT | 172.50 | 10.05 | 9.25 | 11.50 | +2.55 | +34.00% | 1,208 | 1,475 | 80.86% |
| GOOG241011P00175000 | 2024-10-09 12:53PM EDT | 175.00 | 13.05 | 9.85 | 13.35 | +3.20 | +32.49% | 2 | 61 | 108.40% |
| GOOG241011P00177500 | 2024-10-02 3:50PM EDT | 177.50 | 9.85 | 13.10 | 15.55 | 0.00 | - | - | 0 | 111.57% |
| GOOG241011P00180000 | 2024-10-09 12:29PM EDT | 180.00 | 17.40 | 16.20 | 17.60 | +2.25 | +14.85% | 7 | 20 | 105.76% |
| GOOG241011P00182500 | 2024-10-09 9:49AM EDT | 182.50 | 18.15 | 18.95 | 19.80 | +3.00 | +19.80% | 1 | 2 | 100.20% |
| GOOG241011P00185000 | 2024-10-09 12:29PM EDT | 185.00 | 22.40 | 21.30 | 23.05 | +5.70 | +34.13% | 8 | 2 | 100.20% |
| GOOG241011P00187500 | 2024-10-04 11:22AM EDT | 187.50 | 20.06 | 23.85 | 24.85 | 0.00 | - | 2 | 4 | 121.68% |
© 2024 Yahoo. Todos los derechos reservados.