U.S. markets open in 4 hours 47 minutes
F S&P 500
3,709.75-34.50(-0.92%)F Dow Jones
30,003.00-186.00(-0.62%)F Nasdaq
12,934.25-171.25(-1.31%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,830.79-86.45 (-4.51%)
Al cierre: 4:00p.m. EST
1,814.50 -16.29 (-0.89 %)
Antes de la apertura: 4:28AM EST
Llamadaspor20 de agosto de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210820C01000000 | 2020-12-21 10:00AM EST | 1,000.00 | 722.54 | 893.50 | 902.40 | 0.00 | - | 1 | 3 | 81.07% |
| GOOG210820C01020000 | 2020-10-06 1:55PM EST | 1,020.00 | 474.24 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| GOOG210820C01040000 | 2021-01-12 10:29AM EST | 1,040.00 | 724.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG210820C01100000 | 2020-12-01 11:33AM EST | 1,100.00 | 709.93 | 665.00 | 675.00 | 0.00 | - | - | 3 | 0.00% |
| GOOG210820C01280000 | 2020-10-09 11:51AM EST | 1,280.00 | 316.80 | 518.40 | 527.30 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG210820C01320000 | 2020-12-01 2:33PM EST | 1,320.00 | 524.22 | 468.50 | 478.00 | 0.00 | - | - | 3 | 0.00% |
| GOOG210820C01360000 | 2021-01-08 9:40AM EST | 1,360.00 | 473.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG210820C01380000 | 2020-10-16 9:26AM EST | 1,380.00 | 305.50 | 449.00 | 458.50 | 0.00 | - | 1 | 1 | 24.39% |
| GOOG210820C01400000 | 2021-01-22 10:38AM EST | 1,400.00 | 537.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG210820C01420000 | 2021-01-20 10:50AM EST | 1,420.00 | 484.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG210820C01440000 | 2021-01-20 3:06PM EST | 1,440.00 | 492.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG210820C01460000 | 2020-10-29 11:39AM EST | 1,460.00 | 256.98 | 391.40 | 398.30 | 0.00 | - | 1 | 2 | 29.07% |
| GOOG210820C01480000 | 2020-12-22 12:59PM EST | 1,480.00 | 322.65 | 451.80 | 461.50 | 0.00 | - | 1 | 2 | 50.50% |
| GOOG210820C01500000 | 2021-01-22 10:42AM EST | 1,500.00 | 455.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG210820C01520000 | 2021-01-21 10:15AM EST | 1,520.00 | 454.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG210820C01540000 | 2021-01-27 2:52PM EST | 1,540.00 | 364.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOG210820C01560000 | 2021-01-27 9:44AM EST | 1,560.00 | 362.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG210820C01580000 | 2021-01-26 10:39AM EST | 1,580.00 | 391.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG210820C01600000 | 2021-01-20 11:21AM EST | 1,600.00 | 345.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG210820C01620000 | 2020-10-29 2:38PM EST | 1,620.00 | 186.75 | 277.90 | 284.30 | 0.00 | - | 1 | 8 | 30.50% |
| GOOG210820C01640000 | 2021-01-21 3:55PM EST | 1,640.00 | 332.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG210820C01660000 | 2021-01-14 11:18AM EST | 1,660.00 | 226.64 | 286.90 | 295.10 | 0.00 | - | 2 | 5 | 38.11% |
| GOOG210820C01680000 | 2021-01-20 11:13AM EST | 1,680.00 | 285.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG210820C01700000 | 2021-01-27 3:30PM EST | 1,700.00 | 252.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG210820C01720000 | 2021-01-20 3:56PM EST | 1,720.00 | 275.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG210820C01740000 | 2021-01-20 1:43PM EST | 1,740.00 | 256.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG210820C01760000 | 2021-01-21 10:57AM EST | 1,760.00 | 272.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG210820C01780000 | 2021-01-08 10:47AM EST | 1,780.00 | 176.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG210820C01800000 | 2021-01-27 3:30PM EST | 1,800.00 | 198.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG210820C01820000 | 2021-01-25 9:58AM EST | 1,820.00 | 237.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG210820C01840000 | 2021-01-27 3:12PM EST | 1,840.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| GOOG210820C01860000 | 2021-01-27 3:17PM EST | 1,860.00 | 171.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GOOG210820C01880000 | 2021-01-26 10:51AM EST | 1,880.00 | 203.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOG210820C01900000 | 2021-01-27 9:30AM EST | 1,900.00 | 179.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| GOOG210820C01920000 | 2021-01-26 3:32PM EST | 1,920.00 | 187.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GOOG210820C01940000 | 2021-01-27 12:09PM EST | 1,940.00 | 143.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOG210820C01960000 | 2021-01-27 10:59AM EST | 1,960.00 | 147.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| GOOG210820C01980000 | 2021-01-22 3:50PM EST | 1,980.00 | 152.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GOOG210820C02000000 | 2021-01-25 11:01AM EST | 2,000.00 | 135.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG210820C02100000 | 2021-01-27 11:31AM EST | 2,100.00 | 94.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOG210820C02200000 | 2021-01-27 11:58AM EST | 2,200.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GOOG210820C02300000 | 2021-01-25 10:51AM EST | 2,300.00 | 56.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG210820C02400000 | 2021-01-25 10:01AM EST | 2,400.00 | 45.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG210820C02500000 | 2021-01-21 10:30AM EST | 2,500.00 | 32.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG210820C02600000 | 2021-01-26 2:22PM EST | 2,600.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG210820C02700000 | 2021-01-27 11:50AM EST | 2,700.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG210820C02800000 | 2021-01-26 2:15PM EST | 2,800.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Ponepor20 de agosto de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG210820P00720000 | 2021-01-20 2:24PM EST | 720.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GOOG210820P00740000 | 2021-01-22 1:48PM EST | 740.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| GOOG210820P00760000 | 2020-10-20 2:15PM EST | 760.00 | 4.50 | 1.40 | 3.00 | 0.00 | - | 1 | 19 | 53.11% |
| GOOG210820P00780000 | 2020-10-19 1:01PM EST | 780.00 | 5.20 | 2.15 | 3.00 | 0.00 | - | 40 | 20 | 52.80% |
| GOOG210820P00800000 | 2020-11-05 2:20PM EST | 800.00 | 4.60 | 1.50 | 2.45 | 0.00 | - | 1 | 20 | 51.00% |
| GOOG210820P00820000 | 2020-10-19 1:54PM EST | 820.00 | 7.00 | 2.90 | 3.70 | 0.00 | - | 40 | 20 | 51.80% |
| GOOG210820P00840000 | 2020-10-20 8:52AM EST | 840.00 | 7.60 | 2.45 | 4.50 | 0.00 | - | 20 | 41 | 50.78% |
| GOOG210820P00860000 | 2020-11-10 10:02AM EST | 860.00 | 4.50 | 2.40 | 3.40 | 0.00 | - | 3 | 20 | 49.22% |
| GOOG210820P00880000 | 2020-12-30 3:20PM EST | 880.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG210820P00900000 | 2021-01-27 3:24PM EST | 900.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG210820P00920000 | 2020-10-19 12:46PM EST | 920.00 | 12.20 | 5.40 | 6.30 | 0.00 | - | - | 20 | 50.08% |
| GOOG210820P00940000 | 2020-10-19 2:13PM EST | 940.00 | 14.80 | 6.00 | 9.00 | 0.00 | - | - | 20 | 50.26% |
| GOOG210820P00960000 | 2020-10-19 1:21PM EST | 960.00 | 15.60 | 6.70 | 7.70 | 0.00 | - | - | 60 | 49.10% |
| GOOG210820P00980000 | 2020-12-15 11:15AM EST | 980.00 | 6.83 | 4.80 | 7.10 | 0.00 | - | 4 | 24 | 47.00% |
| GOOG210820P01000000 | 2020-11-16 12:44PM EST | 1,000.00 | 8.61 | 5.90 | 8.20 | 0.00 | - | 10 | 12 | 46.93% |
| GOOG210820P01020000 | 2021-01-27 2:53PM EST | 1,020.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG210820P01040000 | 2020-10-30 11:10AM EST | 1,040.00 | 24.90 | 7.80 | 9.40 | 0.00 | - | 1 | 19 | 45.49% |
| GOOG210820P01060000 | 2020-10-19 1:23PM EST | 1,060.00 | 26.80 | 11.40 | 14.50 | 0.00 | - | 40 | 21 | 48.47% |
| GOOG210820P01080000 | 2020-11-27 12:20PM EST | 1,080.00 | 10.57 | 12.00 | 13.40 | 0.00 | - | 1 | 32 | 46.24% |
| GOOG210820P01100000 | 2021-01-19 9:30AM EST | 1,100.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG210820P01120000 | 2021-01-27 12:39PM EST | 1,120.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOG210820P01140000 | 2021-01-19 3:10PM EST | 1,140.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG210820P01160000 | 2021-01-27 12:39PM EST | 1,160.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOG210820P01180000 | 2020-12-24 9:55AM EST | 1,180.00 | 19.90 | 10.60 | 11.60 | 0.00 | - | 1 | 3 | 38.41% |
| GOOG210820P01200000 | 2021-01-25 10:51AM EST | 1,200.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG210820P01220000 | 2020-12-29 1:55PM EST | 1,220.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG210820P01240000 | 2020-12-21 1:30PM EST | 1,240.00 | 28.80 | 13.20 | 15.70 | 0.00 | - | 5 | 8 | 37.40% |
| GOOG210820P01260000 | 2021-01-06 10:40AM EST | 1,260.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG210820P01280000 | 2020-12-23 2:38PM EST | 1,280.00 | 32.10 | 16.90 | 17.80 | 0.00 | - | 2 | 2 | 36.08% |
| GOOG210820P01300000 | 2021-01-21 10:25AM EST | 1,300.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG210820P01320000 | 2021-01-27 1:27PM EST | 1,320.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG210820P01340000 | 2021-01-20 10:18AM EST | 1,340.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG210820P01360000 | 2021-01-19 2:49PM EST | 1,360.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG210820P01380000 | 2021-01-27 9:59AM EST | 1,380.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG210820P01400000 | 2021-01-25 1:49PM EST | 1,400.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG210820P01420000 | 2021-01-21 11:48AM EST | 1,420.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG210820P01440000 | 2021-01-27 3:27PM EST | 1,440.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| GOOG210820P01460000 | 2021-01-26 3:13PM EST | 1,460.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG210820P01480000 | 2021-01-25 12:33PM EST | 1,480.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GOOG210820P01500000 | 2021-01-12 1:22PM EST | 1,500.00 | 73.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG210820P01520000 | 2021-01-26 2:11PM EST | 1,520.00 | 44.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG210820P01540000 | 2020-10-21 10:23AM EST | 1,540.00 | 169.06 | 84.00 | 86.20 | 0.00 | - | 2 | 0 | 39.67% |
| GOOG210820P01560000 | 2020-12-16 11:31AM EST | 1,560.00 | 90.30 | 87.70 | 93.20 | 0.00 | - | 3 | 7 | 39.72% |
| GOOG210820P01580000 | 2021-01-20 9:45AM EST | 1,580.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG210820P01600000 | 2021-01-20 11:30AM EST | 1,600.00 | 64.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GOOG210820P01620000 | 2021-01-20 11:30AM EST | 1,620.00 | 69.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GOOG210820P01640000 | 2021-01-19 10:13AM EST | 1,640.00 | 109.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG210820P01660000 | 2021-01-25 11:56AM EST | 1,660.00 | 86.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG210820P01680000 | 2021-01-20 3:21PM EST | 1,680.00 | 85.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GOOG210820P01700000 | 2021-01-04 11:16AM EST | 1,700.00 | 153.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG210820P01720000 | 2021-01-08 3:36PM EST | 1,720.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| GOOG210820P01740000 | 2021-01-25 12:09PM EST | 1,740.00 | 112.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG210820P01760000 | 2021-01-20 12:23PM EST | 1,760.00 | 118.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GOOG210820P01780000 | 2021-01-13 10:07AM EST | 1,780.00 | 183.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GOOG210820P01800000 | 2021-01-25 1:35PM EST | 1,800.00 | 140.74 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
| GOOG210820P01820000 | 2021-01-15 10:11AM EST | 1,820.00 | 208.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| GOOG210820P01840000 | 2021-01-25 10:23AM EST | 1,840.00 | 146.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG210820P01860000 | 2021-01-26 3:34PM EST | 1,860.00 | 151.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG210820P01880000 | 2021-01-22 1:37PM EST | 1,880.00 | 165.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GOOG210820P02400000 | 2021-01-20 9:47AM EST | 2,400.00 | 573.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG210820P02700000 | 2021-01-20 9:47AM EST | 2,700.00 | 856.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Todos los derechos reservados.
