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:
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215C00055000 | 2023-09-20 3:14PM EDT | 55.00 | 81.34 | 75.10 | 79.50 | 0.00 | - | 2 | 209 | 112.74% |
| GOOG231215C00060000 | 2023-08-29 9:30AM EDT | 60.00 | 73.80 | 70.20 | 74.50 | 0.00 | - | 2 | 12 | 103.74% |
| GOOG231215C00065000 | 2023-09-14 10:01AM EDT | 65.00 | 73.50 | 65.25 | 69.50 | 0.00 | - | 1 | 7 | 94.90% |
| GOOG231215C00070000 | 2023-08-23 11:46AM EDT | 70.00 | 63.83 | 60.35 | 64.50 | 0.00 | - | 4 | 174 | 87.11% |
| GOOG231215C00075000 | 2023-08-23 2:37PM EDT | 75.00 | 59.98 | 55.45 | 59.95 | 0.00 | - | 1 | 289 | 83.03% |
| GOOG231215C00080000 | 2023-09-20 2:42PM EDT | 80.00 | 57.70 | 50.50 | 55.00 | 0.00 | - | 7 | 199 | 75.73% |
| GOOG231215C00085000 | 2023-07-24 2:03PM EDT | 85.00 | 40.29 | 47.60 | 52.15 | 0.00 | - | 5 | 435 | 88.83% |
| GOOG231215C00090000 | 2023-09-14 12:50PM EDT | 90.00 | 50.18 | 40.75 | 45.00 | 0.00 | - | 1 | 676 | 62.31% |
| GOOG231215C00095000 | 2023-09-15 11:27AM EDT | 95.00 | 44.50 | 35.95 | 40.50 | 0.00 | - | 2 | 471 | 58.57% |
| GOOG231215C00100000 | 2023-09-21 10:03AM EDT | 100.00 | 33.39 | 31.15 | 35.45 | 0.00 | - | 36 | 865 | 52.17% |
| GOOG231215C00105000 | 2023-09-21 9:46AM EDT | 105.00 | 29.76 | 26.50 | 31.00 | 0.00 | - | 11 | 393 | 62.81% |
| GOOG231215C00110000 | 2023-09-22 10:48AM EDT | 110.00 | 24.92 | 22.25 | 25.50 | +0.62 | +2.55% | 1 | 888 | 51.93% |
| GOOG231215C00115000 | 2023-09-22 2:26PM EDT | 115.00 | 19.85 | 18.30 | 21.10 | -0.30 | -1.49% | 14 | 1,157 | 47.16% |
| GOOG231215C00120000 | 2023-09-22 10:09AM EDT | 120.00 | 16.24 | 15.35 | 16.75 | +0.29 | +1.82% | 3 | 3,007 | 42.05% |
| GOOG231215C00125000 | 2023-09-22 3:57PM EDT | 125.00 | 12.01 | 11.80 | 14.00 | -0.14 | -1.15% | 32 | 5,316 | 42.98% |
| GOOG231215C00130000 | 2023-09-22 3:19PM EDT | 130.00 | 9.42 | 8.50 | 9.00 | +0.33 | +3.63% | 48 | 2,454 | 33.28% |
| GOOG231215C00135000 | 2023-09-22 3:37PM EDT | 135.00 | 6.55 | 6.15 | 7.50 | +0.13 | +2.02% | 732 | 7,752 | 36.15% |
| GOOG231215C00140000 | 2023-09-22 2:18PM EDT | 140.00 | 4.10 | 4.10 | 4.20 | -0.20 | -4.65% | 309 | 7,525 | 29.93% |
| GOOG231215C00145000 | 2023-09-22 3:18PM EDT | 145.00 | 2.86 | 2.62 | 2.69 | +0.04 | +1.42% | 111 | 3,832 | 28.95% |
| GOOG231215C00150000 | 2023-09-22 3:54PM EDT | 150.00 | 1.65 | 1.00 | 1.80 | -0.09 | -5.17% | 369 | 8,241 | 29.10% |
| GOOG231215C00155000 | 2023-09-22 3:26PM EDT | 155.00 | 1.05 | 0.98 | 2.51 | -0.01 | -0.94% | 160 | 6,465 | 37.57% |
| GOOG231215C00160000 | 2023-09-22 2:49PM EDT | 160.00 | 0.62 | 0.50 | 0.63 | -0.03 | -4.62% | 32 | 1,637 | 28.11% |
| GOOG231215C00165000 | 2023-09-22 10:29AM EDT | 165.00 | 0.41 | 0.05 | 0.41 | -0.01 | -2.38% | 6 | 1,658 | 28.59% |
| GOOG231215C00170000 | 2023-09-22 3:13PM EDT | 170.00 | 0.26 | 0.20 | 0.27 | -0.01 | -3.70% | 8 | 954 | 29.13% |
| GOOG231215C00175000 | 2023-09-22 10:29AM EDT | 175.00 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 3 | 1,121 | 29.93% |
| GOOG231215C00180000 | 2023-09-21 10:26AM EDT | 180.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 1 | 449 | 30.86% |
| GOOG231215C00185000 | 2023-09-22 10:47AM EDT | 185.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 1 | 383 | 32.03% |
| GOOG231215C00190000 | 2023-09-21 11:45AM EDT | 190.00 | 0.08 | 0.06 | 0.16 | 0.00 | - | 3 | 320 | 35.89% |
| GOOG231215C00195000 | 2023-09-21 12:31PM EDT | 195.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 7 | 34.08% |
| GOOG231215C00200000 | 2023-09-20 3:59PM EDT | 200.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 6 | 442 | 35.35% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215P00055000 | 2023-09-22 3:09PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 225 | 57 | 65.63% |
| GOOG231215P00060000 | 2023-09-06 3:57PM EDT | 60.00 | 0.02 | 0.00 | 1.91 | 0.00 | - | 1 | 48 | 100.68% |
| GOOG231215P00065000 | 2023-09-15 1:29PM EDT | 65.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 87 | 55.86% |
| GOOG231215P00070000 | 2023-09-18 12:45PM EDT | 70.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 602 | 53.52% |
| GOOG231215P00075000 | 2023-09-19 1:37PM EDT | 75.00 | 0.04 | 0.00 | 1.95 | 0.00 | - | 18 | 397 | 75.68% |
| GOOG231215P00080000 | 2023-09-22 1:21PM EDT | 80.00 | 0.09 | 0.00 | 1.97 | +0.02 | +28.57% | 1 | 469 | 68.46% |
| GOOG231215P00085000 | 2023-09-21 10:05AM EDT | 85.00 | 0.12 | 0.13 | 0.15 | -0.01 | -7.69% | 10 | 1,154 | 43.26% |
| GOOG231215P00090000 | 2023-09-21 3:58PM EDT | 90.00 | 0.20 | 0.02 | 0.22 | 0.00 | - | 93 | 722 | 40.63% |
| GOOG231215P00095000 | 2023-09-22 9:40AM EDT | 95.00 | 0.32 | 0.30 | 0.33 | +0.03 | +10.34% | 1 | 686 | 38.23% |
| GOOG231215P00100000 | 2023-09-22 1:01PM EDT | 100.00 | 0.40 | 0.48 | 0.51 | -0.01 | -2.44% | 6 | 12,028 | 36.16% |
| GOOG231215P00105000 | 2023-09-22 1:13PM EDT | 105.00 | 0.63 | 0.76 | 0.79 | -0.12 | -16.00% | 3 | 1,460 | 34.23% |
| GOOG231215P00110000 | 2023-09-22 2:11PM EDT | 110.00 | 1.14 | 1.19 | 1.25 | -0.03 | -2.56% | 22 | 3,307 | 32.70% |
| GOOG231215P00115000 | 2023-09-22 3:01PM EDT | 115.00 | 1.71 | 0.90 | 2.30 | -0.07 | -3.93% | 31 | 2,803 | 33.45% |
| GOOG231215P00120000 | 2023-09-22 2:54PM EDT | 120.00 | 2.53 | 0.99 | 3.00 | -0.22 | -8.00% | 225 | 2,807 | 30.17% |
| GOOG231215P00125000 | 2023-09-22 3:57PM EDT | 125.00 | 4.15 | 1.65 | 4.25 | +0.18 | +4.53% | 227 | 4,746 | 28.13% |
| GOOG231215P00130000 | 2023-09-22 3:37PM EDT | 130.00 | 5.60 | 5.95 | 6.10 | -0.30 | -5.08% | 67 | 3,220 | 26.69% |
| GOOG231215P00135000 | 2023-09-22 3:56PM EDT | 135.00 | 8.38 | 8.35 | 8.50 | +0.28 | +3.46% | 3,266 | 4,479 | 25.20% |
| GOOG231215P00140000 | 2023-09-22 3:44PM EDT | 140.00 | 10.90 | 11.15 | 12.00 | -0.50 | -4.39% | 731 | 2,738 | 25.86% |
| GOOG231215P00145000 | 2023-09-22 9:42AM EDT | 145.00 | 15.17 | 13.55 | 16.40 | -0.13 | -0.85% | 26 | 314 | 28.77% |
| GOOG231215P00150000 | 2023-09-21 9:30AM EDT | 150.00 | 18.00 | 17.60 | 20.00 | 0.00 | - | 2 | 155 | 25.73% |
| GOOG231215P00155000 | 2023-09-18 12:13PM EDT | 155.00 | 16.10 | 21.95 | 25.75 | 0.00 | - | 1 | 2 | 34.66% |
| GOOG231215P00160000 | 2023-08-02 9:30AM EDT | 160.00 | 30.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231215P00165000 | 2023-05-16 10:29AM EDT | 165.00 | 45.75 | 38.65 | 42.70 | 0.00 | - | - | 1 | 68.23% |
| GOOG231215P00170000 | 2023-07-19 1:57PM EDT | 170.00 | 46.88 | 40.45 | 43.95 | 0.00 | - | - | 0 | 55.04% |
| GOOG231215P00180000 | 2023-07-26 1:18PM EDT | 180.00 | 50.10 | 48.30 | 52.00 | 0.00 | - | - | 0 | 61.01% |
| GOOG231215P00195000 | 2023-08-18 9:32AM EDT | 195.00 | 63.50 | 55.75 | 58.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
