Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,641.00+25.67 (+1.59%)
Al cierre: 4:00p.m. EDT
Llamadaspor16 de julio de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210716C01020000 | 2020-09-02 3:57PM EDT | 1,020.00 | 486.50 | 473.00 | 482.50 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG210716C01040000 | 2020-08-21 3:23PM EDT | 1,040.00 | 574.25 | 449.00 | 458.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG210716C01260000 | 2020-09-18 10:39AM EDT | 1,260.00 | 307.30 | 287.50 | 297.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG210716C01270000 | 2020-09-25 3:36PM EDT | 1,270.00 | 271.50 | 280.50 | 289.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG210716C01305000 | 2020-09-18 11:00AM EDT | 1,305.00 | 271.35 | 260.70 | 264.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG210716C01360000 | 2020-09-23 3:38PM EDT | 1,360.00 | 203.20 | 224.50 | 233.60 | 0.00 | - | - | 1 | 0.00% |
| GOOG210716C01380000 | 2020-09-23 3:38PM EDT | 1,380.00 | 192.87 | 214.20 | 222.20 | 0.00 | - | - | 1 | 0.00% |
| GOOG210716C01400000 | 2020-09-08 1:27PM EDT | 1,400.00 | 295.00 | 203.30 | 211.20 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG210716C01410000 | 2020-09-25 3:08PM EDT | 1,410.00 | 191.90 | 198.00 | 205.90 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG210716C01420000 | 2020-09-21 9:45AM EDT | 1,420.00 | 184.20 | 192.80 | 200.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG210716C01430000 | 2020-09-30 12:55PM EDT | 1,430.00 | 198.30 | 187.60 | 195.50 | +25.10 | +14.49% | 1 | 2 | 0.00% |
| GOOG210716C01440000 | 2020-09-24 1:58PM EDT | 1,440.00 | 176.46 | 182.60 | 190.30 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG210716C01460000 | 2020-08-06 1:30PM EDT | 1,460.00 | 202.30 | 294.00 | 303.50 | 0.00 | - | 1 | 2 | 38.09% |
| GOOG210716C01470000 | 2020-08-17 12:06AM EDT | 1,470.00 | 204.50 | 233.00 | 239.40 | 0.00 | - | - | 1 | 25.98% |
| GOOG210716C01480000 | 2020-08-06 1:59PM EDT | 1,480.00 | 195.00 | 283.00 | 292.50 | 0.00 | - | 2 | 1 | 38.17% |
| GOOG210716C01490000 | 2020-09-03 11:55AM EDT | 1,490.00 | 330.58 | 158.80 | 166.20 | 0.00 | - | 1 | 2 | 12.07% |
| GOOG210716C01500000 | 2020-09-23 3:49PM EDT | 1,500.00 | 137.60 | 154.40 | 161.60 | 0.00 | - | 4 | 42 | 12.99% |
| GOOG210716C01520000 | 2020-08-24 9:57AM EDT | 1,520.00 | 235.28 | 139.50 | 146.50 | 0.00 | - | 12 | 23 | 12.99% |
| GOOG210716C01530000 | 2020-08-17 12:06AM EDT | 1,530.00 | 171.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG210716C01540000 | 2020-09-08 10:48AM EDT | 1,540.00 | 230.00 | 137.30 | 144.20 | 0.00 | - | 1 | 1 | 15.55% |
| GOOG210716C01550000 | 2020-09-22 11:08AM EDT | 1,550.00 | 127.83 | 133.20 | 140.20 | 0.00 | - | 1 | 140 | 16.06% |
| GOOG210716C01560000 | 2020-08-25 11:39AM EDT | 1,560.00 | 221.50 | 117.40 | 123.00 | 0.00 | - | - | 1 | 13.89% |
| GOOG210716C01570000 | 2020-09-21 10:41AM EDT | 1,570.00 | 111.25 | 125.50 | 132.30 | 0.00 | - | - | 1 | 16.92% |
| GOOG210716C01580000 | 2020-09-23 11:56AM EDT | 1,580.00 | 115.00 | 121.70 | 128.40 | 0.00 | - | 1 | 39 | 17.29% |
| GOOG210716C01590000 | 2020-09-21 2:34PM EDT | 1,590.00 | 106.70 | 118.00 | 124.60 | 0.00 | - | 1 | 3 | 17.63% |
| GOOG210716C01600000 | 2020-09-30 9:30AM EDT | 1,600.00 | 120.38 | 114.30 | 120.90 | +2.38 | +2.02% | 51 | 193 | 17.96% |
| GOOG210716C01610000 | 2020-09-09 2:44PM EDT | 1,610.00 | 183.85 | 110.80 | 117.30 | 0.00 | - | 2 | 4 | 18.26% |
| GOOG210716C01620000 | 2020-09-22 11:08AM EDT | 1,620.00 | 103.80 | 108.00 | 113.70 | 0.00 | - | 2 | 701 | 18.53% |
| GOOG210716C01630000 | 2020-09-08 12:15PM EDT | 1,630.00 | 180.00 | 103.90 | 110.30 | 0.00 | - | 1 | 626 | 18.81% |
| GOOG210716C01640000 | 2020-09-11 2:42PM EDT | 1,640.00 | 133.35 | 101.00 | 106.90 | 0.00 | - | 45 | 692 | 19.05% |
| GOOG210716C01650000 | 2020-09-11 1:55PM EDT | 1,650.00 | 128.35 | 97.40 | 103.60 | 0.00 | - | 2 | 5 | 19.29% |
| GOOG210716C01660000 | 2020-09-18 3:58PM EDT | 1,660.00 | 100.20 | 94.60 | 100.30 | 0.00 | - | 261 | 1,465 | 19.50% |
| GOOG210716C01680000 | 2020-09-23 3:50PM EDT | 1,680.00 | 78.40 | 88.60 | 94.00 | 0.00 | - | 1 | 14 | 19.90% |
| GOOG210716C01690000 | 2020-09-03 11:16AM EDT | 1,690.00 | 225.70 | 85.60 | 91.10 | 0.00 | - | - | 1 | 20.10% |
| GOOG210716C01700000 | 2020-09-18 1:23PM EDT | 1,700.00 | 83.12 | 82.80 | 88.10 | 0.00 | - | 1 | 19 | 20.27% |
| GOOG210716C01720000 | 2020-09-18 12:42PM EDT | 1,720.00 | 79.65 | 77.30 | 82.40 | 0.00 | - | 1 | 18 | 20.59% |
| GOOG210716C01740000 | 2020-09-08 12:11PM EDT | 1,740.00 | 139.73 | 72.10 | 77.10 | 0.00 | - | 4 | 15 | 20.90% |
| GOOG210716C01750000 | 2020-09-23 1:28PM EDT | 1,750.00 | 68.70 | 69.60 | 74.60 | 0.00 | - | 1 | 155 | 21.05% |
| GOOG210716C01760000 | 2020-09-17 1:10PM EDT | 1,760.00 | 81.43 | 67.20 | 72.10 | 0.00 | - | 2 | 21 | 21.18% |
| GOOG210716C01780000 | 2020-09-14 3:42PM EDT | 1,780.00 | 92.00 | 62.60 | 67.40 | 0.00 | - | 3 | 631 | 21.45% |
| GOOG210716C01800000 | 2020-09-11 3:58PM EDT | 1,800.00 | 82.00 | 58.00 | 62.90 | 0.00 | - | 150 | 156 | 21.69% |
| GOOG210716C01820000 | 2020-09-10 9:47AM EDT | 1,820.00 | 108.00 | 54.10 | 58.60 | 0.00 | - | - | 1 | 21.90% |
| GOOG210716C01840000 | 2020-08-17 12:06AM EDT | 1,840.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GOOG210716C01900000 | 2020-09-21 1:38PM EDT | 1,900.00 | 39.10 | 40.00 | 44.10 | 0.00 | - | 2 | 510 | 22.65% |
| GOOG210716C01960000 | 2020-07-28 9:43AM EDT | 1,960.00 | 44.60 | 77.60 | 101.60 | 0.00 | - | - | 20 | 37.14% |
| GOOG210716C01980000 | 2020-08-24 12:11AM EDT | 1,980.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GOOG210716C02000000 | 2020-09-04 11:30AM EDT | 2,000.00 | 86.00 | 25.00 | 30.90 | 0.00 | - | 1 | 34 | 23.47% |
| GOOG210716C02100000 | 2020-09-17 1:10PM EDT | 2,100.00 | 25.88 | 17.50 | 23.40 | 0.00 | - | 4 | 40 | 24.73% |
| GOOG210716C02200000 | 2020-09-18 3:20PM EDT | 2,200.00 | 14.40 | 13.40 | 17.40 | 0.00 | - | 1 | 1,004 | 25.66% |
| GOOG210716C02300000 | 2020-09-30 12:34PM EDT | 2,300.00 | 11.90 | 9.70 | 11.80 | +1.40 | +13.33% | 1 | 29 | 25.90% |
| GOOG210716C02400000 | 2020-09-03 3:02PM EDT | 2,400.00 | 37.70 | 7.30 | 9.10 | 0.00 | - | 7 | 9 | 26.82% |
| GOOG210716C02500000 | 2020-09-23 3:26PM EDT | 2,500.00 | 6.50 | 5.70 | 7.40 | 0.00 | - | 10 | 21 | 27.88% |
Ponepor16 de julio de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210716P00740000 | 2020-08-17 12:09AM EDT | 740.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOG210716P00780000 | 2020-07-22 11:57AM EDT | 780.00 | 11.30 | 6.50 | 11.50 | 0.00 | - | - | 1 | 51.38% |
| GOOG210716P00800000 | 2020-09-11 2:44PM EDT | 800.00 | 8.80 | 6.60 | 8.10 | 0.00 | - | 5 | 0 | 48.82% |
| GOOG210716P00820000 | 2020-09-11 2:46PM EDT | 820.00 | 9.90 | 7.50 | 9.10 | 0.00 | - | 3 | 3 | 48.43% |
| GOOG210716P00840000 | 2020-09-11 2:44PM EDT | 840.00 | 11.10 | 8.50 | 10.20 | 0.00 | - | 1 | 1 | 48.05% |
| GOOG210716P00860000 | 2020-09-11 2:44PM EDT | 860.00 | 12.30 | 9.60 | 11.30 | 0.00 | - | 1 | 0 | 47.59% |
| GOOG210716P00900000 | 2020-09-21 11:57AM EDT | 900.00 | 16.50 | 12.10 | 14.10 | 0.00 | - | 1 | 0 | 46.95% |
| GOOG210716P00920000 | 2020-09-21 10:48AM EDT | 920.00 | 20.00 | 11.00 | 15.70 | 0.00 | - | - | 2 | 46.64% |
| GOOG210716P00940000 | 2020-09-21 10:43AM EDT | 940.00 | 22.00 | 13.00 | 17.50 | 0.00 | - | - | 3 | 46.38% |
| GOOG210716P00960000 | 2020-08-24 12:14AM EDT | 960.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOG210716P00980000 | 2020-07-31 10:49AM EDT | 980.00 | 29.21 | 21.90 | 28.50 | 0.00 | - | 10 | 10 | 49.54% |
| GOOG210716P01000000 | 2020-09-22 9:30AM EDT | 1,000.00 | 26.17 | 21.50 | 24.00 | 0.00 | - | 1 | 14 | 45.73% |
| GOOG210716P01080000 | 2020-07-28 9:33AM EDT | 1,080.00 | 38.31 | 26.30 | 34.30 | 0.00 | - | - | 3 | 44.54% |
| GOOG210716P01100000 | 2020-08-26 12:23PM EDT | 1,100.00 | 32.51 | 42.90 | 45.30 | 0.00 | - | 2 | 2 | 47.26% |
| GOOG210716P01120000 | 2020-09-21 11:36AM EDT | 1,120.00 | 55.36 | 40.30 | 46.20 | 0.00 | - | - | 5 | 46.03% |
| GOOG210716P01140000 | 2020-09-21 11:36AM EDT | 1,140.00 | 60.51 | 44.50 | 48.10 | 0.00 | - | 5 | 0 | 45.14% |
| GOOG210716P01180000 | 2020-07-30 1:23PM EDT | 1,180.00 | 57.22 | 47.50 | 57.00 | 0.00 | - | 1 | 4 | 44.93% |
| GOOG210716P01200000 | 2020-09-18 11:43AM EDT | 1,200.00 | 64.96 | 58.80 | 63.00 | 0.00 | - | 5 | 44 | 45.17% |
| GOOG210716P01210000 | 2020-09-21 12:01AM EDT | 1,210.00 | 67.80 | 61.60 | 65.80 | 0.00 | - | - | 0 | 45.20% |
| GOOG210716P01260000 | 2020-07-28 9:33AM EDT | 1,260.00 | 75.70 | 55.50 | 66.10 | 0.00 | - | - | 1 | 41.34% |
| GOOG210716P01280000 | 2020-08-14 10:11AM EDT | 1,280.00 | 85.85 | 80.70 | 85.20 | 0.00 | - | 2 | 1 | 44.78% |
| GOOG210716P01300000 | 2020-09-18 11:03AM EDT | 1,300.00 | 94.00 | 90.10 | 95.00 | 0.00 | - | 70 | 76 | 45.56% |
| GOOG210716P01320000 | 2020-09-21 12:01AM EDT | 1,320.00 | 98.50 | 97.50 | 102.50 | 0.00 | - | - | 4 | 45.68% |
| GOOG210716P01325000 | 2020-08-21 11:52AM EDT | 1,325.00 | 98.50 | 105.50 | 115.50 | +13.16 | +15.42% | 2 | 0 | 48.31% |
| GOOG210716P01330000 | 2020-08-10 2:25PM EDT | 1,330.00 | 86.85 | 100.50 | 105.50 | 0.00 | - | 2 | 0 | 45.54% |
| GOOG210716P01340000 | 2020-07-28 9:42AM EDT | 1,340.00 | 99.40 | 74.60 | 86.40 | 0.00 | - | - | 2 | 40.19% |
| GOOG210716P01360000 | 2020-09-21 10:02AM EDT | 1,360.00 | 138.25 | 113.40 | 118.80 | 0.00 | - | 2 | 19 | 46.00% |
| GOOG210716P01380000 | 2020-07-28 9:33AM EDT | 1,380.00 | 113.90 | 88.40 | 94.30 | 0.00 | - | - | 1 | 38.78% |
| GOOG210716P01400000 | 2020-09-18 10:16AM EDT | 1,400.00 | 127.00 | 130.80 | 136.10 | 0.00 | - | 1 | 0 | 46.25% |
| GOOG210716P01420000 | 2020-07-24 1:30PM EDT | 1,420.00 | 138.80 | 112.50 | 122.00 | 0.00 | - | 1 | 1 | 41.48% |
| GOOG210716P01440000 | 2020-07-28 10:39AM EDT | 1,440.00 | 139.23 | 117.00 | 127.00 | 0.00 | - | - | 1 | 40.79% |
| GOOG210716P01450000 | 2020-09-11 3:58PM EDT | 1,450.00 | 145.70 | 154.70 | 160.80 | 0.00 | - | 175 | 176 | 46.84% |
| GOOG210716P01460000 | 2020-07-31 11:08AM EDT | 1,460.00 | 164.00 | 124.50 | 134.50 | 0.00 | - | 1 | 1 | 40.57% |
| GOOG210716P01480000 | 2020-07-28 9:33AM EDT | 1,480.00 | 154.90 | 118.50 | 132.30 | 0.00 | - | - | 1 | 38.36% |
| GOOG210716P01490000 | 2020-08-17 12:09AM EDT | 1,490.00 | 170.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| GOOG210716P01500000 | 2020-09-22 10:55AM EDT | 1,500.00 | 199.87 | 180.70 | 187.30 | 0.00 | - | 1 | 178 | 47.39% |
| GOOG210716P01510000 | 2020-08-17 12:09AM EDT | 1,510.00 | 179.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| GOOG210716P01520000 | 2020-08-24 12:14AM EDT | 1,520.00 | 150.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| GOOG210716P01540000 | 2020-09-08 10:21AM EDT | 1,540.00 | 212.50 | 203.20 | 210.20 | 0.00 | - | 1 | 0 | 47.91% |
| GOOG210716P01550000 | 2020-09-11 3:58PM EDT | 1,550.00 | 195.30 | 209.10 | 216.10 | 0.00 | - | 175 | 175 | 48.03% |
| GOOG210716P01560000 | 2020-09-08 10:21AM EDT | 1,560.00 | 222.67 | 215.00 | 222.20 | 0.00 | - | 1 | 3 | 48.19% |
| GOOG210716P01570000 | 2020-08-24 12:14AM EDT | 1,570.00 | 175.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| GOOG210716P01580000 | 2020-09-08 10:15AM EDT | 1,580.00 | 233.50 | 227.10 | 233.50 | 0.00 | - | 1 | 2 | 48.28% |
| GOOG210716P01600000 | 2020-09-22 9:49AM EDT | 1,600.00 | 266.68 | 239.60 | 247.00 | 0.00 | - | 1 | 0 | 48.74% |
| GOOG210716P01620000 | 2020-09-03 3:57PM EDT | 1,620.00 | 228.79 | 252.40 | 260.00 | 0.00 | - | - | 0 | 49.06% |
| GOOG210716P01640000 | 2020-09-11 2:42PM EDT | 1,640.00 | 253.65 | 265.50 | 273.00 | 0.00 | - | 46 | 51 | 49.33% |
| GOOG210716P01650000 | 2020-09-03 10:32AM EDT | 1,650.00 | 214.40 | 272.20 | 280.00 | 0.00 | - | - | 5 | 49.54% |
| GOOG210716P01680000 | 2020-09-03 3:44PM EDT | 1,680.00 | 267.28 | 292.70 | 300.50 | 0.00 | - | - | 0 | 50.01% |
| GOOG210716P01700000 | 2020-09-03 3:36PM EDT | 1,700.00 | 280.92 | 305.00 | 314.50 | 0.00 | - | 2 | 2 | 50.33% |
| GOOG210716P01710000 | 2020-09-03 10:32AM EDT | 1,710.00 | 244.70 | 312.00 | 322.00 | 0.00 | - | - | 1 | 50.56% |
| GOOG210716P01760000 | 2020-09-02 2:39PM EDT | 1,760.00 | 261.50 | 349.00 | 359.00 | 0.00 | - | 13 | 13 | 50.61% |
| GOOG210716P01800000 | 2020-09-02 2:40PM EDT | 1,800.00 | 282.11 | 380.00 | 390.00 | 0.00 | - | - | 7 | 51.46% |
© 2020 Verizon Media. Todos los derechos reservados.
