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:
Llamadaspor20 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231020C00045000 | 2023-07-05 3:55PM EDT | 45.00 | 79.00 | 82.95 | 87.05 | 0.00 | - | 25 | 197 | 220.61% |
| GOOG231020C00050000 | 2023-08-29 10:02AM EDT | 50.00 | 84.79 | 79.60 | 84.00 | 0.00 | - | 4 | 102 | 187.01% |
| GOOG231020C00055000 | 2023-08-30 2:46PM EDT | 55.00 | 82.09 | 74.65 | 79.00 | 0.00 | - | 22 | 88 | 171.48% |
| GOOG231020C00060000 | 2023-08-18 1:46PM EDT | 60.00 | 68.25 | 76.90 | 81.00 | 0.00 | - | 4 | 18 | 314.84% |
| GOOG231020C00065000 | 2023-04-28 12:10PM EDT | 65.00 | 44.35 | 60.00 | 64.10 | 0.00 | - | 10 | 14 | 0.00% |
| GOOG231020C00070000 | 2023-08-29 12:14PM EDT | 70.00 | 66.72 | 59.70 | 64.00 | 0.00 | - | 2 | 32 | 129.54% |
| GOOG231020C00075000 | 2023-08-21 9:37AM EDT | 75.00 | 54.37 | 62.00 | 63.10 | 0.00 | - | 20 | 25 | 224.59% |
| GOOG231020C00080000 | 2023-09-21 9:30AM EDT | 80.00 | 50.92 | 49.75 | 54.00 | 0.00 | - | 1 | 264 | 106.25% |
| GOOG231020C00085000 | 2023-08-18 3:17PM EDT | 85.00 | 43.67 | 52.05 | 56.40 | 0.00 | - | 80 | 599 | 207.15% |
| GOOG231020C00090000 | 2023-09-14 10:07AM EDT | 90.00 | 48.10 | 40.15 | 44.00 | 0.00 | - | 3 | 1,017 | 89.94% |
| GOOG231020C00095000 | 2023-09-21 12:50PM EDT | 95.00 | 38.50 | 34.85 | 39.00 | 0.00 | - | 2 | 914 | 75.73% |
| GOOG231020C00100000 | 2023-09-20 3:14PM EDT | 100.00 | 36.00 | 30.85 | 34.00 | 0.00 | - | 1 | 725 | 75.78% |
| GOOG231020C00105000 | 2023-09-22 1:53PM EDT | 105.00 | 27.42 | 25.15 | 29.50 | -1.53 | -5.28% | 39 | 14,653 | 63.62% |
| GOOG231020C00110000 | 2023-09-22 2:31PM EDT | 110.00 | 22.03 | 20.35 | 24.50 | -1.17 | -5.04% | 2 | 4,081 | 54.93% |
| GOOG231020C00115000 | 2023-09-22 2:19PM EDT | 115.00 | 17.09 | 15.55 | 19.50 | -0.94 | -5.21% | 11 | 7,751 | 66.46% |
| GOOG231020C00120000 | 2023-09-22 3:29PM EDT | 120.00 | 13.32 | 11.65 | 13.65 | +0.08 | +0.60% | 29 | 3,480 | 46.38% |
| GOOG231020C00125000 | 2023-09-22 3:58PM EDT | 125.00 | 8.30 | 8.05 | 10.40 | -0.30 | -3.49% | 35 | 14,119 | 47.41% |
| GOOG231020C00130000 | 2023-09-22 3:56PM EDT | 130.00 | 4.85 | 4.55 | 5.70 | -0.25 | -4.90% | 220 | 12,077 | 34.39% |
| GOOG231020C00135000 | 2023-09-22 3:56PM EDT | 135.00 | 2.37 | 2.32 | 2.45 | -0.24 | -9.20% | 823 | 25,083 | 27.08% |
| GOOG231020C00140000 | 2023-09-22 3:58PM EDT | 140.00 | 0.92 | 0.78 | 1.20 | -0.18 | -16.36% | 846 | 10,339 | 27.58% |
| GOOG231020C00145000 | 2023-09-22 3:56PM EDT | 145.00 | 0.32 | 0.30 | 0.39 | -0.08 | -20.00% | 415 | 23,098 | 25.76% |
| GOOG231020C00150000 | 2023-09-22 3:33PM EDT | 150.00 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 150 | 22,910 | 25.68% |
| GOOG231020C00155000 | 2023-09-22 3:48PM EDT | 155.00 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 43 | 3,132 | 27.34% |
| GOOG231020C00160000 | 2023-09-22 2:56PM EDT | 160.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 63 | 2,144 | 30.08% |
| GOOG231020C00165000 | 2023-09-21 3:00PM EDT | 165.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 262 | 1,226 | 32.81% |
| GOOG231020C00170000 | 2023-09-15 11:44AM EDT | 170.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 825 | 36.52% |
| GOOG231020C00175000 | 2023-09-18 12:19PM EDT | 175.00 | 0.02 | 0.00 | 1.88 | 0.00 | - | 41 | 333 | 69.65% |
| GOOG231020C00180000 | 2023-09-20 10:40AM EDT | 180.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 30 | 1,613 | 73.44% |
| GOOG231020C00185000 | 2023-09-21 3:00PM EDT | 185.00 | 0.01 | 0.00 | 1.88 | 0.00 | - | 200 | 246 | 79.37% |
| GOOG231020C00190000 | 2023-09-15 1:02PM EDT | 190.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 18 | 113 | 52.93% |
| GOOG231020C00195000 | 2023-09-20 10:22AM EDT | 195.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 331 | 55.47% |
| GOOG231020C00200000 | 2023-09-07 2:07PM EDT | 200.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 29 | 247 | 57.81% |
Ponepor20 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231020P00045000 | 2023-07-20 9:58AM EDT | 45.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | 1 | 690 | 198.05% |
| GOOG231020P00050000 | 2023-07-20 12:20PM EDT | 50.00 | 0.01 | 0.00 | 0.89 | 0.00 | - | 2 | 41 | 180.27% |
| GOOG231020P00055000 | 2023-07-28 10:44AM EDT | 55.00 | 0.01 | 0.00 | 0.89 | 0.00 | - | 150 | 325 | 163.87% |
| GOOG231020P00060000 | 2023-08-17 1:42PM EDT | 60.00 | 0.02 | 0.00 | 0.92 | 0.00 | - | 2 | 627 | 149.90% |
| GOOG231020P00065000 | 2023-08-29 1:17PM EDT | 65.00 | 0.01 | 0.00 | 1.88 | 0.00 | - | 1 | 217 | 156.30% |
| GOOG231020P00070000 | 2023-09-22 11:25AM EDT | 70.00 | 0.01 | 0.00 | 1.88 | -0.03 | -75.00% | 7 | 597 | 141.94% |
| GOOG231020P00075000 | 2023-09-22 2:28PM EDT | 75.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 100 | 611 | 87.89% |
| GOOG231020P00080000 | 2023-09-21 2:34PM EDT | 80.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 33 | 1,193 | 70.31% |
| GOOG231020P00085000 | 2023-09-21 3:42PM EDT | 85.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 141 | 1,140 | 66.80% |
| GOOG231020P00090000 | 2023-09-22 10:50AM EDT | 90.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 13 | 1,935 | 50.78% |
| GOOG231020P00095000 | 2023-09-21 3:43PM EDT | 95.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 396 | 2,041 | 50.20% |
| GOOG231020P00100000 | 2023-09-22 9:44AM EDT | 100.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 5 | 2,615 | 44.73% |
| GOOG231020P00105000 | 2023-09-22 12:21PM EDT | 105.00 | 0.08 | 0.06 | 1.85 | -0.02 | -20.00% | 55 | 16,804 | 61.60% |
| GOOG231020P00110000 | 2023-09-22 3:54PM EDT | 110.00 | 0.18 | 0.15 | 0.75 | -0.02 | -10.00% | 66 | 6,508 | 48.34% |
| GOOG231020P00115000 | 2023-09-22 3:59PM EDT | 115.00 | 0.35 | 0.00 | 0.37 | -0.03 | -7.89% | 98 | 15,634 | 32.40% |
| GOOG231020P00120000 | 2023-09-22 3:58PM EDT | 120.00 | 0.73 | 0.73 | 0.87 | -0.05 | -6.41% | 1,664 | 13,595 | 31.01% |
| GOOG231020P00125000 | 2023-09-22 3:56PM EDT | 125.00 | 1.53 | 0.65 | 1.64 | -0.09 | -5.56% | 256 | 14,972 | 27.88% |
| GOOG231020P00130000 | 2023-09-22 3:59PM EDT | 130.00 | 3.00 | 1.01 | 3.50 | -0.12 | -3.85% | 892 | 10,415 | 27.88% |
| GOOG231020P00135000 | 2023-09-22 3:58PM EDT | 135.00 | 5.55 | 3.60 | 5.60 | +0.05 | +0.91% | 425 | 10,383 | 22.73% |
| GOOG231020P00140000 | 2023-09-22 12:30PM EDT | 140.00 | 8.09 | 8.40 | 9.60 | -0.80 | -9.00% | 14 | 1,728 | 24.20% |
| GOOG231020P00145000 | 2023-09-21 11:51AM EDT | 145.00 | 12.95 | 12.05 | 15.10 | 0.00 | - | 5 | 170 | 37.48% |
| GOOG231020P00150000 | 2023-09-21 2:24PM EDT | 150.00 | 18.00 | 16.30 | 19.80 | +0.35 | +1.98% | 24 | 6 | 41.68% |
| GOOG231020P00155000 | 2023-09-12 12:29PM EDT | 155.00 | 18.14 | 21.75 | 25.60 | 0.00 | - | 8 | 2 | 57.74% |
| GOOG231020P00160000 | 2023-07-31 9:46AM EDT | 160.00 | 26.91 | 21.90 | 25.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231020P00170000 | 2023-08-23 10:25AM EDT | 170.00 | 36.35 | 36.00 | 40.60 | 0.00 | - | 2 | 0 | 77.12% |
| GOOG231020P00200000 | 2023-08-23 10:27AM EDT | 200.00 | 66.48 | 66.00 | 70.60 | 0.00 | - | 8 | 0 | 107.89% |
© 2023 Yahoo. Todos los derechos reservados.
