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 comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250221C00085000 | 2024-08-14 12:24PM EDT | 85.00 | 78.20 | 68.00 | 71.50 | 0.00 | - | 2 | 1 | 68.75% |
| GOOG250221C00100000 | 2024-09-06 3:45PM EDT | 100.00 | 55.40 | 53.65 | 57.50 | -7.53 | -11.97% | 2 | 2 | 57.78% |
| GOOG250221C00110000 | 2024-08-15 9:51AM EDT | 110.00 | 55.40 | 45.20 | 48.05 | 0.00 | - | - | 1 | 52.64% |
| GOOG250221C00115000 | 2024-09-06 3:02PM EDT | 115.00 | 42.14 | 41.00 | 43.45 | -7.01 | -14.26% | 15 | 12 | 50.04% |
| GOOG250221C00120000 | 2024-09-03 2:14PM EDT | 120.00 | 37.85 | 36.25 | 38.00 | -6.10 | -13.88% | 1 | 62 | 47.86% |
| GOOG250221C00125000 | 2024-09-03 11:40AM EDT | 125.00 | 35.25 | 32.35 | 33.50 | -5.15 | -12.75% | 1 | 57 | 44.45% |
| GOOG250221C00130000 | 2024-09-06 10:10AM EDT | 130.00 | 30.24 | 28.10 | 29.35 | -4.84 | -13.80% | 2 | 59 | 41.97% |
| GOOG250221C00135000 | 2024-09-03 3:21PM EDT | 135.00 | 30.25 | 24.70 | 27.50 | 0.00 | - | 6 | 84 | 45.72% |
| GOOG250221C00140000 | 2024-09-03 1:10PM EDT | 140.00 | 27.75 | 20.85 | 22.25 | 0.00 | - | 28 | 88 | 39.28% |
| GOOG250221C00145000 | 2024-09-03 3:15PM EDT | 145.00 | 20.04 | 18.10 | 20.50 | -2.71 | -11.91% | 25 | 60 | 41.78% |
| GOOG250221C00150000 | 2024-09-06 3:59PM EDT | 150.00 | 15.30 | 14.20 | 16.45 | -3.55 | -18.83% | 2 | 66 | 37.78% |
| GOOG250221C00155000 | 2024-09-06 12:33PM EDT | 155.00 | 13.21 | 12.55 | 12.80 | -2.83 | -17.64% | 30 | 68 | 34.31% |
| GOOG250221C00160000 | 2024-09-06 3:47PM EDT | 160.00 | 10.55 | 10.25 | 11.45 | -2.95 | -21.85% | 139 | 300 | 35.85% |
| GOOG250221C00165000 | 2024-09-06 3:20PM EDT | 165.00 | 8.74 | 8.30 | 8.50 | -2.31 | -20.90% | 227 | 992 | 32.81% |
| GOOG250221C00170000 | 2024-09-06 12:50PM EDT | 170.00 | 6.84 | 6.60 | 6.80 | -2.21 | -24.42% | 52 | 370 | 32.19% |
| GOOG250221C00175000 | 2024-09-06 3:45PM EDT | 175.00 | 5.45 | 5.25 | 5.40 | -1.75 | -24.31% | 24 | 234 | 31.72% |
| GOOG250221C00180000 | 2024-09-06 3:42PM EDT | 180.00 | 4.28 | 4.10 | 4.25 | -1.47 | -25.57% | 77 | 272 | 31.33% |
| GOOG250221C00185000 | 2024-09-06 12:06PM EDT | 185.00 | 3.47 | 3.20 | 3.35 | -1.08 | -23.74% | 47 | 453 | 31.12% |
| GOOG250221C00190000 | 2024-09-06 3:29PM EDT | 190.00 | 2.67 | 2.49 | 2.61 | -0.87 | -24.58% | 2,380 | 998 | 30.90% |
| GOOG250221C00195000 | 2024-09-06 11:17AM EDT | 195.00 | 2.26 | 1.90 | 2.05 | -0.56 | -19.86% | 2 | 1,125 | 30.84% |
| GOOG250221C00200000 | 2024-09-06 2:10PM EDT | 200.00 | 1.66 | 1.47 | 1.66 | -0.54 | -24.55% | 3 | 343 | 31.08% |
| GOOG250221C00205000 | 2024-09-06 12:31PM EDT | 205.00 | 1.35 | 0.30 | 1.31 | -0.39 | -22.41% | 52 | 139 | 31.13% |
| GOOG250221C00210000 | 2024-09-05 3:14PM EDT | 210.00 | 1.39 | 0.93 | 1.05 | 0.00 | - | 6 | 81 | 31.30% |
| GOOG250221C00215000 | 2024-09-06 2:27PM EDT | 215.00 | 0.85 | 0.74 | 0.86 | -0.28 | -24.78% | 5 | 76 | 31.62% |
| GOOG250221C00220000 | 2024-09-06 11:42AM EDT | 220.00 | 0.74 | 0.62 | 0.72 | -0.55 | -42.64% | 5 | 48 | 32.06% |
| GOOG250221C00225000 | 2024-08-23 2:44PM EDT | 225.00 | 1.40 | 0.47 | 0.60 | 0.00 | - | 1 | 32 | 32.42% |
| GOOG250221C00230000 | 2024-09-05 3:04PM EDT | 230.00 | 0.66 | 0.38 | 0.51 | 0.00 | - | 1 | 22 | 32.89% |
| GOOG250221C00235000 | 2024-08-26 3:11PM EDT | 235.00 | 1.00 | 0.32 | 0.45 | 0.00 | - | 1 | 3 | 33.52% |
| GOOG250221C00240000 | 2024-08-29 3:24PM EDT | 240.00 | 0.65 | 0.27 | 0.40 | 0.00 | - | 2 | 14 | 34.16% |
| GOOG250221C00245000 | 2024-08-27 9:30AM EDT | 245.00 | 0.77 | 0.23 | 0.36 | 0.00 | - | 10 | 17 | 34.82% |
| GOOG250221C00250000 | 2024-08-26 11:01AM EDT | 250.00 | 0.60 | 0.20 | 0.33 | 0.00 | - | 1 | 3 | 35.52% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250221P00085000 | 2024-09-03 10:41AM EDT | 85.00 | 0.24 | 0.35 | 0.46 | 0.00 | - | 1 | 11 | 46.78% |
| GOOG250221P00090000 | 2024-09-06 12:46PM EDT | 90.00 | 0.46 | 0.46 | 0.58 | -0.26 | -36.11% | 5 | 5 | 44.61% |
| GOOG250221P00095000 | 2024-09-06 2:22PM EDT | 95.00 | 0.64 | 0.60 | 0.72 | +0.21 | +48.84% | 1 | 3 | 42.41% |
| GOOG250221P00100000 | 2024-09-03 2:20PM EDT | 100.00 | 0.56 | 0.79 | 0.92 | 0.00 | - | 3 | 22 | 40.55% |
| GOOG250221P00105000 | 2024-09-03 12:07PM EDT | 105.00 | 0.68 | 1.09 | 1.14 | 0.00 | - | 2 | 90 | 38.53% |
| GOOG250221P00110000 | 2024-09-06 2:30PM EDT | 110.00 | 1.41 | 1.37 | 1.47 | +0.40 | +39.60% | 52 | 220 | 36.94% |
| GOOG250221P00115000 | 2024-09-06 2:29PM EDT | 115.00 | 1.82 | 1.83 | 1.90 | +0.84 | +85.71% | 18 | 219 | 35.49% |
| GOOG250221P00120000 | 2024-09-06 12:33PM EDT | 120.00 | 2.37 | 2.38 | 2.46 | +0.65 | +37.79% | 5 | 99 | 34.16% |
| GOOG250221P00125000 | 2024-09-06 2:33PM EDT | 125.00 | 3.05 | 3.05 | 3.20 | +0.72 | +30.90% | 7 | 116 | 33.03% |
| GOOG250221P00130000 | 2024-09-06 11:11AM EDT | 130.00 | 3.50 | 1.92 | 4.15 | +0.58 | +19.86% | 15 | 100 | 32.02% |
| GOOG250221P00135000 | 2024-09-06 2:58PM EDT | 135.00 | 4.96 | 3.10 | 6.05 | +1.16 | +30.53% | 19 | 361 | 33.25% |
| GOOG250221P00140000 | 2024-09-06 3:04PM EDT | 140.00 | 6.50 | 4.45 | 6.65 | +1.85 | +39.78% | 208 | 437 | 29.83% |
| GOOG250221P00145000 | 2024-09-06 3:53PM EDT | 145.00 | 8.15 | 6.70 | 8.35 | +1.95 | +31.45% | 41 | 750 | 28.91% |
| GOOG250221P00150000 | 2024-09-06 3:31PM EDT | 150.00 | 10.03 | 8.15 | 10.40 | +2.53 | +33.73% | 60 | 627 | 28.10% |
| GOOG250221P00155000 | 2024-09-06 2:19PM EDT | 155.00 | 12.35 | 10.10 | 12.75 | +2.67 | +27.58% | 20 | 547 | 27.21% |
| GOOG250221P00160000 | 2024-09-06 3:26PM EDT | 160.00 | 14.78 | 13.00 | 15.45 | +3.03 | +25.79% | 119 | 806 | 26.34% |
| GOOG250221P00165000 | 2024-09-06 2:41PM EDT | 165.00 | 17.90 | 16.80 | 18.50 | +3.36 | +23.11% | 347 | 606 | 25.48% |
| GOOG250221P00170000 | 2024-09-06 10:58AM EDT | 170.00 | 20.00 | 19.50 | 23.00 | +3.95 | +24.61% | 1 | 329 | 27.72% |
| GOOG250221P00175000 | 2024-09-03 12:26PM EDT | 175.00 | 19.30 | 23.00 | 26.45 | 0.00 | - | 2 | 350 | 26.38% |
| GOOG250221P00180000 | 2024-09-06 1:27PM EDT | 180.00 | 28.70 | 27.10 | 30.10 | +4.50 | +18.60% | 11 | 164 | 24.59% |
| GOOG250221P00185000 | 2024-09-06 12:17PM EDT | 185.00 | 32.79 | 32.65 | 34.40 | +8.19 | +33.29% | 2 | 3 | 24.13% |
| GOOG250221P00190000 | 2024-09-06 2:56PM EDT | 190.00 | 37.65 | 36.70 | 40.25 | +5.13 | +15.77% | 4 | 18 | 30.03% |
| GOOG250221P00205000 | 2024-08-30 3:50PM EDT | 205.00 | 40.60 | 50.50 | 54.30 | 0.00 | - | 1 | 1 | 31.86% |
© 2024 Yahoo. Todos los derechos reservados.