U.S. markets closed
F S&P 500
3,991.00 +8.00 (+0.20%) F Dow Jones
32,520.00 +64.00 (+0.20%) F Nasdaq
12,699.00 +10.50 (+0.08%) E-mini Russell 2000 Index Futur
1,769.50 +8.80 (+0.50%) Petróleo
67.29 -0.35 (-0.52%) Oro
1,983.20 +0.40 (+0.02%)
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 julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230721C00045000 | 2023-03-01 1:12PM EDT | 45.00 | 47.30 | 55.40 | 59.60 | 0.00 | - | - | 1 | 82.42% |
| GOOG230721C00050000 | 2023-03-14 9:31AM EDT | 50.00 | 46.45 | 50.50 | 54.75 | 0.00 | - | 1 | 52 | 75.98% |
| GOOG230721C00060000 | 2023-03-03 3:11PM EDT | 60.00 | 35.47 | 40.85 | 45.10 | 0.00 | - | 1 | 18 | 64.77% |
| GOOG230721C00065000 | 2023-03-20 10:23AM EDT | 65.00 | 38.10 | 36.05 | 40.35 | +7.15 | +23.10% | 2 | 14 | 59.60% |
| GOOG230721C00070000 | 2023-03-20 11:40AM EDT | 70.00 | 34.25 | 32.85 | 35.55 | 0.00 | - | 3 | 50 | 61.69% |
| GOOG230721C00075000 | 2023-03-17 3:57PM EDT | 75.00 | 30.00 | 28.05 | 30.85 | 0.00 | - | 41 | 138 | 55.27% |
| GOOG230721C00080000 | 2023-03-20 3:52PM EDT | 80.00 | 24.90 | 24.65 | 26.25 | -0.50 | -1.97% | 1 | 492 | 53.83% |
| GOOG230721C00085000 | 2023-03-20 11:09AM EDT | 85.00 | 20.70 | 20.40 | 21.80 | -0.55 | -2.59% | 4 | 536 | 52.95% |
| GOOG230721C00090000 | 2023-03-20 2:29PM EDT | 90.00 | 16.80 | 16.45 | 17.70 | +0.80 | +5.00% | 1 | 1,284 | 48.33% |
| GOOG230721C00095000 | 2023-03-20 2:51PM EDT | 95.00 | 13.30 | 12.85 | 13.50 | +0.05 | +0.38% | 70 | 2,516 | 42.40% |
| GOOG230721C00100000 | 2023-03-20 3:59PM EDT | 100.00 | 9.70 | 9.70 | 9.90 | -0.75 | -7.18% | 80 | 4,965 | 38.14% |
| GOOG230721C00105000 | 2023-03-20 2:50PM EDT | 105.00 | 7.30 | 7.00 | 7.15 | -0.25 | -3.31% | 257 | 3,601 | 35.94% |
| GOOG230721C00110000 | 2023-03-20 3:47PM EDT | 110.00 | 4.95 | 4.85 | 5.00 | -0.30 | -5.71% | 373 | 2,272 | 34.41% |
| GOOG230721C00115000 | 2023-03-20 3:58PM EDT | 115.00 | 3.30 | 3.25 | 3.35 | -0.45 | -12.00% | 108 | 1,665 | 33.12% |
| GOOG230721C00120000 | 2023-03-20 2:31PM EDT | 120.00 | 2.16 | 2.12 | 2.33 | -0.22 | -9.24% | 206 | 2,462 | 33.08% |
| GOOG230721C00125000 | 2023-03-20 3:54PM EDT | 125.00 | 1.43 | 1.36 | 1.48 | -0.17 | -10.63% | 109 | 872 | 32.28% |
| GOOG230721C00130000 | 2023-03-20 3:58PM EDT | 130.00 | 0.90 | 0.88 | 0.98 | -0.20 | -18.18% | 12 | 1,714 | 32.25% |
| GOOG230721C00135000 | 2023-03-20 2:00PM EDT | 135.00 | 0.59 | 0.58 | 0.62 | -0.13 | -18.06% | 33 | 1,040 | 32.01% |
| GOOG230721C00140000 | 2023-03-20 11:50AM EDT | 140.00 | 0.43 | 0.39 | 0.42 | -0.07 | -14.00% | 2 | 861 | 32.37% |
| GOOG230721C00145000 | 2023-03-20 12:53PM EDT | 145.00 | 0.29 | 0.28 | 0.30 | -0.06 | -17.14% | 1 | 275 | 33.01% |
| GOOG230721C00150000 | 2023-03-17 10:56AM EDT | 150.00 | 0.25 | 0.20 | 0.23 | 0.00 | - | 21 | 2,931 | 33.99% |
| GOOG230721C00155000 | 2023-03-10 3:44PM EDT | 155.00 | 0.08 | 0.15 | 0.18 | 0.00 | - | 2 | 41 | 34.96% |
| GOOG230721C00160000 | 2023-03-16 10:49AM EDT | 160.00 | 0.11 | 0.12 | 0.14 | 0.00 | - | 1 | 231 | 35.74% |
Ponepor21 de julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230721P00045000 | 2023-03-20 1:05PM EDT | 45.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 597 | 55.86% |
| GOOG230721P00050000 | 2023-03-08 3:49PM EDT | 50.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 2 | 76 | 53.32% |
| GOOG230721P00055000 | 2023-03-20 11:45AM EDT | 55.00 | 0.14 | 0.14 | 0.16 | -0.03 | -17.65% | 1 | 130 | 51.07% |
| GOOG230721P00060000 | 2023-03-16 2:05PM EDT | 60.00 | 0.24 | 0.24 | 0.26 | 0.00 | - | 4 | 374 | 48.73% |
| GOOG230721P00065000 | 2023-03-20 1:12PM EDT | 65.00 | 0.41 | 0.40 | 0.42 | -0.02 | -4.65% | 1 | 219 | 46.24% |
| GOOG230721P00070000 | 2023-03-20 9:37AM EDT | 70.00 | 0.72 | 0.50 | 0.65 | +0.05 | +7.46% | 118 | 696 | 43.68% |
| GOOG230721P00075000 | 2023-03-20 1:43PM EDT | 75.00 | 0.98 | 0.96 | 0.99 | -0.04 | -3.92% | 133 | 997 | 41.28% |
| GOOG230721P00080000 | 2023-03-20 2:40PM EDT | 80.00 | 1.50 | 1.29 | 1.48 | -0.10 | -6.25% | 47 | 1,317 | 38.99% |
| GOOG230721P00085000 | 2023-03-20 3:58PM EDT | 85.00 | 2.16 | 2.13 | 2.18 | -0.17 | -7.30% | 14 | 3,232 | 36.82% |
| GOOG230721P00090000 | 2023-03-20 12:07PM EDT | 90.00 | 3.19 | 3.10 | 3.20 | -0.06 | -1.85% | 531 | 5,003 | 34.97% |
| GOOG230721P00095000 | 2023-03-20 3:45PM EDT | 95.00 | 4.50 | 4.40 | 4.55 | -0.10 | -2.17% | 106 | 2,199 | 33.01% |
| GOOG230721P00100000 | 2023-03-20 1:20PM EDT | 100.00 | 6.20 | 6.20 | 6.55 | -0.05 | -0.80% | 46 | 1,820 | 32.03% |
| GOOG230721P00105000 | 2023-03-20 1:06PM EDT | 105.00 | 8.45 | 8.50 | 9.20 | -0.05 | -0.59% | 113 | 725 | 31.63% |
| GOOG230721P00110000 | 2023-03-17 1:32PM EDT | 110.00 | 11.19 | 11.35 | 13.20 | 0.00 | - | 26 | 523 | 35.00% |
| GOOG230721P00115000 | 2023-03-20 11:30AM EDT | 115.00 | 14.20 | 14.60 | 15.30 | -9.72 | -40.64% | 50 | 232 | 27.46% |
| GOOG230721P00120000 | 2023-03-20 12:34PM EDT | 120.00 | 18.90 | 18.25 | 20.15 | -6.05 | -24.25% | 40 | 23 | 31.68% |
| GOOG230721P00125000 | 2023-03-17 3:26PM EDT | 125.00 | 23.25 | 22.10 | 25.00 | 0.00 | - | 15 | 15 | 35.28% |
| GOOG230721P00130000 | 2023-03-17 10:45AM EDT | 130.00 | 28.55 | 26.30 | 30.50 | 0.00 | - | 1 | 1 | 42.59% |
| GOOG230721P00135000 | 2023-03-06 12:11PM EDT | 135.00 | 38.77 | 31.25 | 35.45 | 0.00 | - | 4 | 0 | 46.24% |
| GOOG230721P00140000 | 2023-02-08 4:57PM EDT | 140.00 | 39.45 | 46.50 | 49.90 | 0.00 | - | 1 | 0 | 89.65% |
| GOOG230721P00145000 | 2023-02-06 2:29PM EDT | 145.00 | 41.91 | 48.00 | 52.20 | 0.00 | - | 2 | 0 | 79.30% |
| GOOG230721P00150000 | 2023-02-15 12:54PM EDT | 150.00 | 53.56 | 45.65 | 50.00 | 0.00 | - | 2 | 0 | 53.37% |
| GOOG230721P00155000 | 2023-02-13 11:22AM EDT | 155.00 | 60.36 | 58.40 | 61.95 | 0.00 | - | 2 | 0 | 87.05% |
| GOOG230721P00160000 | 2023-02-13 11:21AM EDT | 160.00 | 65.37 | 63.40 | 66.95 | 0.00 | - | 2 | 0 | 90.45% |
© 2023 Yahoo. Todos los derechos reservados.
