Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor21 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230421C00045000 | 2023-03-22 9:54AM EDT | 45.00 | 59.45 | 56.75 | 61.20 | 0.00 | - | 1 | 13 | 278.22% |
| GOOG230421C00050000 | 2023-03-15 12:15PM EDT | 50.00 | 45.00 | 51.75 | 56.00 | 0.00 | - | 1 | 64 | 241.75% |
| GOOG230421C00055000 | 2023-03-17 3:58PM EDT | 55.00 | 47.74 | 46.75 | 50.80 | 0.00 | - | 1 | 7 | 209.08% |
| GOOG230421C00060000 | 2023-03-28 3:54PM EDT | 60.00 | 41.68 | 41.80 | 46.20 | 0.00 | - | 5 | 105 | 50.00% |
| GOOG230421C00065000 | 2023-03-31 11:22AM EDT | 65.00 | 38.30 | 36.80 | 41.20 | -3.72 | -8.85% | 1 | 26 | 50.00% |
| GOOG230421C00070000 | 2023-03-31 12:01PM EDT | 70.00 | 33.18 | 31.85 | 36.50 | -3.42 | -9.34% | 2 | 99 | 85.16% |
| GOOG230421C00075000 | 2023-03-17 10:48AM EDT | 75.00 | 27.50 | 26.85 | 31.30 | 0.00 | - | 1 | 153 | 63.28% |
| GOOG230421C00080000 | 2023-03-31 12:19PM EDT | 80.00 | 23.10 | 21.90 | 25.00 | +1.55 | +7.19% | 108 | 751 | 88.38% |
| GOOG230421C00083000 | 2023-03-20 9:46AM EDT | 83.00 | 18.75 | 18.95 | 23.30 | 0.00 | - | - | 3 | 104.00% |
| GOOG230421C00084000 | 2023-03-20 9:48AM EDT | 84.00 | 17.85 | 18.00 | 22.30 | 0.00 | - | - | 7 | 100.29% |
| GOOG230421C00085000 | 2023-03-31 2:48PM EDT | 85.00 | 18.73 | 17.90 | 19.95 | +2.53 | +15.62% | 20 | 1,017 | 71.53% |
| GOOG230421C00086000 | 2023-03-23 3:51PM EDT | 86.00 | 21.30 | 16.00 | 18.95 | 0.00 | - | - | 50 | 68.51% |
| GOOG230421C00087000 | 2023-03-28 1:00PM EDT | 87.00 | 14.55 | 15.05 | 18.00 | 0.00 | - | 1 | 7 | 66.48% |
| GOOG230421C00088000 | 2023-03-28 11:45AM EDT | 88.00 | 13.82 | 14.05 | 17.00 | 0.00 | - | 1 | 15 | 63.40% |
| GOOG230421C00090000 | 2023-03-31 3:59PM EDT | 90.00 | 13.80 | 12.50 | 14.70 | +1.77 | +14.71% | 80 | 11,620 | 51.25% |
| GOOG230421C00091000 | 2023-03-31 1:41PM EDT | 91.00 | 12.68 | 11.00 | 14.20 | +1.81 | +16.65% | 1 | 42 | 57.74% |
| GOOG230421C00092000 | 2023-03-31 3:30PM EDT | 92.00 | 12.50 | 11.95 | 13.25 | -2.15 | -14.68% | 2 | 6 | 55.37% |
| GOOG230421C00093000 | 2023-03-31 1:58PM EDT | 93.00 | 10.95 | 9.00 | 12.05 | +1.80 | +19.67% | 11 | 7 | 48.93% |
| GOOG230421C00094000 | 2023-03-30 10:53AM EDT | 94.00 | 8.17 | 8.00 | 11.10 | 0.00 | - | 3 | 46 | 46.58% |
| GOOG230421C00095000 | 2023-03-31 3:51PM EDT | 95.00 | 9.47 | 9.60 | 9.80 | +1.96 | +26.10% | 135 | 16,893 | 38.60% |
| GOOG230421C00096000 | 2023-03-31 10:31AM EDT | 96.00 | 7.95 | 8.40 | 9.00 | +1.22 | +18.13% | 2 | 49 | 38.75% |
| GOOG230421C00097000 | 2023-03-31 3:54PM EDT | 97.00 | 8.00 | 6.45 | 8.05 | +2.07 | +34.91% | 44 | 67 | 36.28% |
| GOOG230421C00098000 | 2023-03-31 3:54PM EDT | 98.00 | 6.90 | 7.00 | 7.25 | +1.70 | +32.69% | 59 | 135 | 35.74% |
| GOOG230421C00099000 | 2023-03-31 3:54PM EDT | 99.00 | 6.25 | 6.15 | 6.40 | +1.70 | +37.36% | 197 | 278 | 34.18% |
| GOOG230421C00100000 | 2023-03-31 3:59PM EDT | 100.00 | 5.55 | 5.45 | 5.65 | +1.70 | +44.16% | 1,012 | 38,961 | 33.50% |
| GOOG230421C00101000 | 2023-03-31 3:54PM EDT | 101.00 | 4.65 | 4.75 | 4.90 | +1.20 | +34.78% | 426 | 594 | 32.40% |
| GOOG230421C00102000 | 2023-03-31 3:59PM EDT | 102.00 | 4.10 | 4.05 | 4.25 | +1.31 | +46.95% | 456 | 1,184 | 31.96% |
| GOOG230421C00103000 | 2023-03-31 3:58PM EDT | 103.00 | 3.56 | 3.45 | 3.60 | +1.31 | +58.22% | 1,704 | 676 | 31.04% |
| GOOG230421C00104000 | 2023-03-31 3:59PM EDT | 104.00 | 2.92 | 2.86 | 3.05 | +1.05 | +56.15% | 1,344 | 856 | 30.65% |
| GOOG230421C00105000 | 2023-03-31 3:59PM EDT | 105.00 | 2.42 | 2.33 | 2.49 | +0.91 | +60.26% | 3,031 | 51,856 | 29.64% |
| GOOG230421C00106000 | 2023-03-31 3:59PM EDT | 106.00 | 1.95 | 1.89 | 2.21 | +0.74 | +61.16% | 368 | 1,859 | 30.93% |
| GOOG230421C00107000 | 2023-03-31 3:59PM EDT | 107.00 | 1.55 | 1.39 | 1.74 | +0.59 | +61.46% | 830 | 1,916 | 29.76% |
| GOOG230421C00108000 | 2023-03-31 3:55PM EDT | 108.00 | 1.29 | 1.08 | 1.30 | +0.52 | +67.53% | 476 | 2,316 | 28.27% |
| GOOG230421C00109000 | 2023-03-31 3:55PM EDT | 109.00 | 1.00 | 0.87 | 1.01 | +0.39 | +63.93% | 1,129 | 1,926 | 27.83% |
| GOOG230421C00110000 | 2023-03-31 3:55PM EDT | 110.00 | 0.76 | 0.70 | 0.75 | +0.30 | +65.22% | 1,489 | 38,446 | 27.15% |
| GOOG230421C00111000 | 2023-03-31 3:54PM EDT | 111.00 | 0.55 | 0.40 | 0.60 | +0.17 | +44.74% | 67 | 903 | 27.44% |
| GOOG230421C00112000 | 2023-03-31 3:50PM EDT | 112.00 | 0.40 | 0.39 | 0.45 | +0.12 | +42.86% | 108 | 1,554 | 27.20% |
| GOOG230421C00113000 | 2023-03-31 3:57PM EDT | 113.00 | 0.34 | 0.30 | 0.35 | +0.12 | +54.55% | 139 | 1,019 | 27.39% |
| GOOG230421C00114000 | 2023-03-31 3:54PM EDT | 114.00 | 0.25 | 0.23 | 0.27 | +0.07 | +38.89% | 31 | 878 | 27.54% |
| GOOG230421C00115000 | 2023-03-31 3:58PM EDT | 115.00 | 0.20 | 0.18 | 0.20 | +0.06 | +42.86% | 852 | 12,256 | 27.49% |
| GOOG230421C00116000 | 2023-03-30 2:24PM EDT | 116.00 | 0.12 | 0.06 | 0.55 | 0.00 | - | 204 | 818 | 37.74% |
| GOOG230421C00117000 | 2023-03-31 3:25PM EDT | 117.00 | 0.12 | 0.03 | 0.28 | +0.01 | +9.09% | 11 | 618 | 33.50% |
| GOOG230421C00118000 | 2023-03-31 11:18AM EDT | 118.00 | 0.09 | 0.00 | 0.10 | +0.01 | +12.50% | 4 | 1,157 | 28.71% |
| GOOG230421C00119000 | 2023-03-30 12:12PM EDT | 119.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 1 | 838 | 29.10% |
| GOOG230421C00120000 | 2023-03-31 3:54PM EDT | 120.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 249 | 8,747 | 29.98% |
| GOOG230421C00125000 | 2023-03-31 3:33PM EDT | 125.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 7 | 6,779 | 35.16% |
| GOOG230421C00130000 | 2023-03-31 3:14PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 42 | 2,687 | 38.87% |
| GOOG230421C00135000 | 2023-03-30 10:15AM EDT | 135.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 1,362 | 44.53% |
| GOOG230421C00140000 | 2023-03-27 10:46AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 1,741 | 52.93% |
| GOOG230421C00145000 | 2023-03-28 9:45AM EDT | 145.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 18 | 1,829 | 57.42% |
| GOOG230421C00150000 | 2023-03-22 1:54PM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,631 | 55.47% |
| GOOG230421C00155000 | 2023-03-31 9:33AM EDT | 155.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 20 | 768 | 63.28% |
| GOOG230421C00160000 | 2023-03-29 3:26PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,728 | 57.81% |
Ponepor21 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230421P00045000 | 2023-03-15 1:15PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 647 | 112.50% |
| GOOG230421P00050000 | 2023-03-17 3:29PM EDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 217 | 112.50% |
| GOOG230421P00055000 | 2023-03-21 3:58PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 728 | 101.56% |
| GOOG230421P00060000 | 2023-03-28 10:59AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 433 | 81.25% |
| GOOG230421P00065000 | 2023-03-23 3:43PM EDT | 65.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 8 | 1,380 | 78.13% |
| GOOG230421P00070000 | 2023-03-31 12:38PM EDT | 70.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 17 | 1,422 | 67.97% |
| GOOG230421P00075000 | 2023-03-31 3:52PM EDT | 75.00 | 0.05 | 0.01 | 0.02 | +0.02 | +66.67% | 41 | 3,373 | 51.95% |
| GOOG230421P00080000 | 2023-03-31 3:55PM EDT | 80.00 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 953 | 11,295 | 47.85% |
| GOOG230421P00081000 | 2023-03-31 3:55PM EDT | 81.00 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 131 | 56 | 45.70% |
| GOOG230421P00082000 | 2023-03-31 2:11PM EDT | 82.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 148 | 24 | 45.31% |
| GOOG230421P00083000 | 2023-03-31 2:58PM EDT | 83.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 4 | 90 | 43.16% |
| GOOG230421P00084000 | 2023-03-30 10:40AM EDT | 84.00 | 0.13 | 0.05 | 0.06 | 0.00 | - | 4 | 252 | 42.19% |
| GOOG230421P00085000 | 2023-03-31 3:55PM EDT | 85.00 | 0.06 | 0.07 | 0.08 | -0.09 | -60.00% | 678 | 11,538 | 41.99% |
| GOOG230421P00086000 | 2023-03-31 12:50PM EDT | 86.00 | 0.10 | 0.01 | 0.09 | -0.09 | -47.37% | 5 | 192 | 40.63% |
| GOOG230421P00087000 | 2023-03-31 3:30PM EDT | 87.00 | 0.10 | 0.09 | 0.10 | -0.13 | -56.52% | 24 | 299 | 39.26% |
| GOOG230421P00088000 | 2023-03-31 3:51PM EDT | 88.00 | 0.14 | 0.01 | 0.13 | -0.11 | -44.00% | 25 | 383 | 38.87% |
| GOOG230421P00089000 | 2023-03-31 3:27PM EDT | 89.00 | 0.16 | 0.02 | 0.16 | -0.16 | -50.00% | 108 | 516 | 38.18% |
| GOOG230421P00090000 | 2023-03-31 3:55PM EDT | 90.00 | 0.18 | 0.12 | 0.19 | -0.17 | -48.57% | 500 | 17,983 | 37.16% |
| GOOG230421P00091000 | 2023-03-31 3:13PM EDT | 91.00 | 0.25 | 0.20 | 0.23 | -0.23 | -47.92% | 214 | 327 | 36.33% |
| GOOG230421P00092000 | 2023-03-31 3:18PM EDT | 92.00 | 0.29 | 0.25 | 0.28 | -0.24 | -45.28% | 346 | 982 | 35.55% |
| GOOG230421P00093000 | 2023-03-31 3:50PM EDT | 93.00 | 0.36 | 0.15 | 0.34 | -0.29 | -44.62% | 271 | 831 | 34.72% |
| GOOG230421P00094000 | 2023-03-31 3:56PM EDT | 94.00 | 0.39 | 0.38 | 0.42 | -0.38 | -49.35% | 49 | 889 | 34.08% |
| GOOG230421P00095000 | 2023-03-31 3:54PM EDT | 95.00 | 0.48 | 0.46 | 0.52 | -0.49 | -50.52% | 1,060 | 17,759 | 33.50% |
| GOOG230421P00096000 | 2023-03-31 2:00PM EDT | 96.00 | 0.72 | 0.57 | 0.63 | -0.43 | -37.39% | 186 | 1,003 | 32.74% |
| GOOG230421P00097000 | 2023-03-31 3:59PM EDT | 97.00 | 0.72 | 0.70 | 0.75 | -0.65 | -47.45% | 454 | 845 | 31.79% |
| GOOG230421P00098000 | 2023-03-31 3:58PM EDT | 98.00 | 0.87 | 0.86 | 0.92 | -0.76 | -46.63% | 208 | 1,036 | 31.25% |
| GOOG230421P00099000 | 2023-03-31 3:58PM EDT | 99.00 | 1.05 | 1.04 | 1.13 | -0.97 | -48.02% | 193 | 854 | 30.79% |
| GOOG230421P00100000 | 2023-03-31 3:59PM EDT | 100.00 | 1.30 | 1.27 | 1.43 | -1.03 | -44.21% | 1,043 | 28,814 | 30.93% |
| GOOG230421P00101000 | 2023-03-31 3:58PM EDT | 101.00 | 1.55 | 1.52 | 1.76 | -1.18 | -43.22% | 554 | 2,661 | 30.86% |
| GOOG230421P00102000 | 2023-03-31 3:59PM EDT | 102.00 | 1.91 | 1.84 | 1.97 | -1.29 | -40.31% | 414 | 1,224 | 29.03% |
| GOOG230421P00103000 | 2023-03-31 3:58PM EDT | 103.00 | 2.24 | 2.21 | 2.34 | -1.46 | -39.46% | 338 | 1,315 | 28.39% |
| GOOG230421P00104000 | 2023-03-31 3:54PM EDT | 104.00 | 2.67 | 2.55 | 2.78 | -1.51 | -36.12% | 685 | 653 | 27.94% |
| GOOG230421P00105000 | 2023-03-31 3:57PM EDT | 105.00 | 3.10 | 3.10 | 3.25 | -1.80 | -36.73% | 404 | 23,056 | 27.22% |
| GOOG230421P00106000 | 2023-03-31 3:54PM EDT | 106.00 | 3.70 | 3.65 | 3.80 | -2.10 | -36.21% | 70 | 2,653 | 26.71% |
| GOOG230421P00107000 | 2023-03-31 2:44PM EDT | 107.00 | 4.80 | 4.25 | 4.40 | -1.10 | -18.64% | 4 | 833 | 26.09% |
| GOOG230421P00108000 | 2023-03-30 9:55AM EDT | 108.00 | 7.70 | 4.50 | 5.10 | 0.00 | - | 8 | 457 | 25.95% |
| GOOG230421P00109000 | 2023-03-30 3:55PM EDT | 109.00 | 8.05 | 5.60 | 5.90 | 0.00 | - | 13 | 141 | 26.44% |
| GOOG230421P00110000 | 2023-03-31 3:51PM EDT | 110.00 | 6.50 | 6.40 | 6.80 | -2.85 | -30.48% | 120 | 605 | 27.86% |
| GOOG230421P00111000 | 2023-03-29 1:35PM EDT | 111.00 | 9.50 | 6.65 | 7.95 | 0.00 | - | 2 | 41 | 32.57% |
| GOOG230421P00112000 | 2023-03-31 3:05PM EDT | 112.00 | 8.65 | 7.70 | 9.25 | -2.15 | -19.91% | 1 | 60 | 39.28% |
| GOOG230421P00113000 | 2023-03-28 9:34AM EDT | 113.00 | 12.03 | 7.35 | 11.10 | 0.00 | - | 2 | 29 | 52.66% |
| GOOG230421P00114000 | 2023-03-30 10:05AM EDT | 114.00 | 13.35 | 7.60 | 12.20 | 0.00 | - | 2 | 3 | 56.67% |
| GOOG230421P00115000 | 2023-03-31 3:47PM EDT | 115.00 | 11.10 | 8.50 | 11.20 | -2.52 | -18.50% | 20 | 374 | 27.54% |
| GOOG230421P00116000 | 2023-03-23 3:27PM EDT | 116.00 | 10.20 | 9.55 | 14.40 | 0.00 | - | - | 6 | 64.50% |
| GOOG230421P00120000 | 2023-03-31 3:56PM EDT | 120.00 | 15.91 | 14.10 | 18.35 | -2.69 | -14.46% | 22 | 22 | 73.97% |
| GOOG230421P00125000 | 2023-03-31 9:37AM EDT | 125.00 | 22.90 | 18.60 | 23.35 | -1.45 | -5.95% | 4 | 0 | 85.45% |
| GOOG230421P00130000 | 2023-03-31 1:34PM EDT | 130.00 | 27.01 | 23.70 | 28.35 | -1.44 | -5.06% | 14 | 0 | 95.92% |
| GOOG230421P00135000 | 2023-02-27 4:48PM EDT | 135.00 | 44.95 | 30.50 | 35.05 | 0.00 | - | 6 | 0 | 96.51% |
| GOOG230421P00140000 | 2023-03-15 9:38AM EDT | 140.00 | 46.00 | 33.70 | 38.35 | 0.00 | - | 2 | 0 | 114.65% |
| GOOG230421P00145000 | 2022-11-21 2:45PM EDT | 145.00 | 48.40 | 53.70 | 56.45 | 0.00 | - | 2 | 0 | 260.50% |
| GOOG230421P00155000 | 2022-10-26 11:00AM EDT | 155.00 | 56.10 | 55.20 | 59.05 | 0.00 | - | - | 0 | 191.80% |
| GOOG230421P00160000 | 2023-02-09 3:01PM EDT | 160.00 | 65.01 | 66.50 | 69.90 | 0.00 | - | 2 | 0 | 269.01% |
© 2023 Yahoo. Todos los derechos reservados.
