U.S. markets open in 8 hours 57 minutes
F S&P 500
5,914.00 +5.75 (+0.10%) F Dow Jones
43,421.00 +58.00 (+0.13%) F Nasdaq
20,631.75 +12.50 (+0.06%) E-mini Russell 2000 Index Futur
2,266.60 +1.00 (+0.04%) Petróleo
71.59 -2.24 (-3.03%) Oro
2,660.90 -4.70 (-0.18%)
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 comprapor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241025C00100000 | 2024-10-11 12:57PM EDT | 100.00 | 64.63 | 66.15 | 67.05 | 0.00 | - | - | 7 | 144.24% |
| GOOG241025C00105000 | 2024-10-14 3:40PM EDT | 105.00 | 62.04 | 61.15 | 62.05 | +2.50 | +4.20% | 100 | 16 | 131.93% |
| GOOG241025C00110000 | 2024-09-18 2:20PM EDT | 110.00 | 51.66 | 56.15 | 58.05 | 0.00 | - | - | 2 | 146.58% |
| GOOG241025C00120000 | 2024-10-07 1:37PM EDT | 120.00 | 46.85 | 46.25 | 46.95 | 0.00 | - | 4 | 39 | 97.85% |
| GOOG241025C00125000 | 2024-09-20 9:30AM EDT | 125.00 | 40.05 | 41.20 | 43.10 | 0.00 | - | 1 | 1 | 109.67% |
| GOOG241025C00130000 | 2024-09-27 11:39AM EDT | 130.00 | 36.13 | 36.20 | 37.05 | 0.00 | - | 1 | 4 | 78.32% |
| GOOG241025C00135000 | 2024-10-11 3:41PM EDT | 135.00 | 30.47 | 31.30 | 32.05 | 0.00 | - | 29 | 23 | 70.31% |
| GOOG241025C00140000 | 2024-10-14 9:42AM EDT | 140.00 | 26.73 | 26.30 | 27.05 | +1.98 | +8.00% | 20 | 31 | 60.06% |
| GOOG241025C00145000 | 2024-10-14 11:12AM EDT | 145.00 | 21.30 | 21.50 | 21.85 | +0.82 | +4.00% | 3 | 91 | 55.03% |
| GOOG241025C00150000 | 2024-10-14 3:16PM EDT | 150.00 | 16.50 | 16.45 | 16.95 | +1.33 | +8.77% | 15 | 174 | 46.44% |
| GOOG241025C00152500 | 2024-10-11 3:32PM EDT | 152.50 | 13.19 | 14.00 | 14.65 | 0.00 | - | - | 22 | 44.43% |
| GOOG241025C00155000 | 2024-10-14 1:13PM EDT | 155.00 | 11.78 | 11.50 | 11.95 | +0.98 | +9.07% | 26 | 157 | 35.16% |
| GOOG241025C00157500 | 2024-10-14 3:40PM EDT | 157.50 | 10.00 | 9.40 | 9.60 | +1.47 | +17.23% | 26 | 506 | 31.67% |
| GOOG241025C00160000 | 2024-10-14 3:52PM EDT | 160.00 | 7.24 | 7.15 | 7.35 | +1.34 | +22.71% | 332 | 2,395 | 28.59% |
| GOOG241025C00162500 | 2024-10-14 3:33PM EDT | 162.50 | 5.75 | 5.15 | 5.35 | +1.45 | +33.72% | 61 | 302 | 26.75% |
| GOOG241025C00165000 | 2024-10-14 3:57PM EDT | 165.00 | 3.56 | 3.50 | 3.60 | +0.76 | +27.14% | 1,791 | 2,540 | 25.05% |
| GOOG241025C00167500 | 2024-10-14 3:56PM EDT | 167.50 | 2.20 | 2.16 | 2.26 | +0.37 | +20.22% | 866 | 668 | 24.20% |
| GOOG241025C00170000 | 2024-10-14 3:57PM EDT | 170.00 | 1.29 | 1.24 | 1.33 | +0.27 | +26.47% | 2,120 | 2,178 | 23.89% |
| GOOG241025C00172500 | 2024-10-14 3:58PM EDT | 172.50 | 0.68 | 0.65 | 0.71 | +0.15 | +28.30% | 565 | 575 | 23.54% |
| GOOG241025C00175000 | 2024-10-14 3:58PM EDT | 175.00 | 0.36 | 0.32 | 0.36 | +0.08 | +28.57% | 659 | 1,927 | 23.54% |
| GOOG241025C00177500 | 2024-10-14 3:54PM EDT | 177.50 | 0.18 | 0.17 | 0.19 | +0.01 | +5.88% | 167 | 314 | 24.17% |
| GOOG241025C00180000 | 2024-10-14 3:58PM EDT | 180.00 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 1,265 | 2,089 | 25.68% |
| GOOG241025C00182500 | 2024-10-14 3:31PM EDT | 182.50 | 0.06 | 0.04 | 0.10 | -0.02 | -25.00% | 36 | 68 | 28.42% |
| GOOG241025C00185000 | 2024-10-14 3:26PM EDT | 185.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 93 | 733 | 29.30% |
| GOOG241025C00187500 | 2024-10-11 10:08AM EDT | 187.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 21 | 32.42% |
| GOOG241025C00190000 | 2024-10-14 11:28AM EDT | 190.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 736 | 35.45% |
| GOOG241025C00192500 | 2024-10-09 9:57AM EDT | 192.50 | 0.09 | 0.01 | 0.05 | 0.00 | - | - | 6 | 37.50% |
| GOOG241025C00195000 | 2024-10-14 1:21PM EDT | 195.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 70 | 545 | 37.89% |
| GOOG241025C00200000 | 2024-10-14 2:56PM EDT | 200.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 194 | 412 | 44.53% |
| GOOG241025C00205000 | 2024-10-10 9:46AM EDT | 205.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 16 | 49.61% |
| GOOG241025C00210000 | 2024-10-04 3:01PM EDT | 210.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 44 | 50.78% |
| GOOG241025C00220000 | 2024-09-17 10:44AM EDT | 220.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 1 | 57.81% |
| GOOG241025C00225000 | 2024-10-02 9:43AM EDT | 225.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 61.72% |
| GOOG241025C00230000 | 2024-09-10 10:27AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 69.14% |
| GOOG241025C00240000 | 2024-09-25 12:26PM EDT | 240.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 73.44% |
Opciones de ventapor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241025P00105000 | 2024-09-30 11:10AM EDT | 105.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 93.75% |
| GOOG241025P00110000 | 2024-10-10 3:33PM EDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 85.16% |
| GOOG241025P00115000 | 2024-10-04 2:15PM EDT | 115.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 54 | 76.56% |
| GOOG241025P00120000 | 2024-10-07 2:49PM EDT | 120.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 4 | 27 | 68.75% |
| GOOG241025P00125000 | 2024-10-11 9:36AM EDT | 125.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 29 | 77 | 62.50% |
| GOOG241025P00130000 | 2024-10-11 10:08AM EDT | 130.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 46 | 125 | 55.86% |
| GOOG241025P00133000 | 2024-10-10 2:51PM EDT | 133.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | - | 11 | 50.00% |
| GOOG241025P00135000 | 2024-10-14 11:54AM EDT | 135.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 47 | 764 | 50.78% |
| GOOG241025P00136000 | 2024-10-10 12:46PM EDT | 136.00 | 0.14 | 0.01 | 0.05 | 0.00 | - | - | 1 | 50.78% |
| GOOG241025P00137000 | 2024-10-11 10:48AM EDT | 137.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | - | 1 | 49.02% |
| GOOG241025P00140000 | 2024-10-14 3:48PM EDT | 140.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 113 | 183 | 45.31% |
| GOOG241025P00144000 | 2024-10-10 11:55AM EDT | 144.00 | 0.28 | 0.03 | 0.08 | 0.00 | - | - | 4 | 40.43% |
| GOOG241025P00145000 | 2024-10-14 3:46PM EDT | 145.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 47 | 469 | 38.09% |
| GOOG241025P00147000 | 2024-10-14 12:52PM EDT | 147.00 | 0.07 | 0.05 | 0.11 | -0.43 | -86.00% | 1 | 1 | 37.31% |
| GOOG241025P00148000 | 2024-10-11 1:43PM EDT | 148.00 | 0.14 | 0.06 | 0.12 | 0.00 | - | - | 6 | 36.13% |
| GOOG241025P00149000 | 2024-10-14 2:04PM EDT | 149.00 | 0.10 | 0.07 | 0.12 | -0.43 | -81.13% | 1 | 1 | 34.38% |
| GOOG241025P00150000 | 2024-10-14 3:57PM EDT | 150.00 | 0.10 | 0.09 | 0.14 | -0.08 | -44.44% | 189 | 1,652 | 33.59% |
| GOOG241025P00152500 | 2024-10-14 3:36PM EDT | 152.50 | 0.14 | 0.12 | 0.16 | -0.08 | -36.36% | 88 | 391 | 29.88% |
| GOOG241025P00155000 | 2024-10-14 3:56PM EDT | 155.00 | 0.23 | 0.21 | 0.25 | -0.14 | -37.84% | 195 | 1,339 | 27.88% |
| GOOG241025P00157500 | 2024-10-14 3:54PM EDT | 157.50 | 0.37 | 0.35 | 0.38 | -0.26 | -41.27% | 146 | 277 | 25.61% |
| GOOG241025P00160000 | 2024-10-14 3:54PM EDT | 160.00 | 0.64 | 0.61 | 0.65 | -0.54 | -45.76% | 234 | 814 | 24.12% |
| GOOG241025P00162500 | 2024-10-14 3:59PM EDT | 162.50 | 1.07 | 1.07 | 1.14 | -0.90 | -45.69% | 193 | 468 | 23.10% |
| GOOG241025P00165000 | 2024-10-14 3:38PM EDT | 165.00 | 1.67 | 1.84 | 1.94 | -1.35 | -44.70% | 169 | 896 | 22.30% |
| GOOG241025P00167500 | 2024-10-14 3:53PM EDT | 167.50 | 2.98 | 3.00 | 3.15 | -1.32 | -30.70% | 118 | 68 | 21.92% |
| GOOG241025P00170000 | 2024-10-14 3:44PM EDT | 170.00 | 4.25 | 4.55 | 4.75 | -1.77 | -29.40% | 52 | 181 | 21.61% |
| GOOG241025P00172500 | 2024-10-14 11:16AM EDT | 172.50 | 7.00 | 6.50 | 6.70 | -2.14 | -23.41% | 4 | 13 | 21.44% |
| GOOG241025P00175000 | 2024-10-14 10:33AM EDT | 175.00 | 8.64 | 8.65 | 8.95 | -2.70 | -23.81% | 5 | 49 | 22.41% |
| GOOG241025P00177500 | 2024-10-08 3:33PM EDT | 177.50 | 13.40 | 10.85 | 12.50 | 0.00 | - | - | 1 | 42.85% |
| GOOG241025P00180000 | 2024-10-10 2:30PM EDT | 180.00 | 15.55 | 13.30 | 15.05 | 0.00 | - | 20 | 32 | 48.93% |
| GOOG241025P00185000 | 2024-10-11 3:53PM EDT | 185.00 | 20.10 | 18.30 | 20.05 | 0.00 | - | 2 | 3 | 59.13% |
| GOOG241025P00190000 | 2024-10-09 1:30PM EDT | 190.00 | 28.07 | 23.30 | 25.05 | 0.00 | - | - | - | 52.59% |
| GOOG241025P00225000 | 2024-09-24 12:26PM EDT | 225.00 | 60.75 | 58.25 | 60.05 | 0.00 | - | 1 | 0 | 98.05% |
| GOOG241025P00230000 | 2024-09-12 3:38PM EDT | 230.00 | 74.92 | 63.50 | 67.30 | 0.00 | - | - | 0 | 135.23% |
© 2024 Yahoo. Todos los derechos reservados.