Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:17AM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00080000 | 2024-04-26 10:17AM EDT | 80.00 | 92.55 | 86.60 | 89.05 | 0.00 | - | 5 | 5 | 215.63% |
| GOOG240510C00085000 | 2024-04-26 9:30AM EDT | 85.00 | 91.23 | 81.60 | 83.90 | 0.00 | - | 1 | 1 | 192.97% |
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.00 | 61.90 | 64.10 | 0.00 | - | 100 | 51 | 153.42% |
| GOOG240510C00110000 | 2024-04-26 2:34PM EDT | 110.00 | 62.79 | 56.90 | 58.95 | 0.00 | - | 2 | 7 | 136.52% |
| GOOG240510C00115000 | 2024-04-26 3:52PM EDT | 115.00 | 58.75 | 51.70 | 54.05 | 0.00 | - | 6 | 8 | 121.68% |
| GOOG240510C00120000 | 2024-04-23 10:07AM EDT | 120.00 | 39.52 | 47.05 | 48.90 | 0.00 | - | 1 | 1 | 114.31% |
| GOOG240510C00125000 | 2024-04-23 10:38AM EDT | 125.00 | 34.98 | 42.00 | 44.10 | 0.00 | - | - | 1 | 105.32% |
| GOOG240510C00130000 | 2024-04-29 11:43AM EDT | 130.00 | 39.30 | 36.85 | 39.20 | 0.00 | - | 12 | 16 | 92.77% |
| GOOG240510C00135000 | 2024-04-29 11:46AM EDT | 135.00 | 34.54 | 32.70 | 34.10 | 0.00 | - | 1 | 16 | 91.55% |
| GOOG240510C00136000 | 2024-04-29 11:51AM EDT | 136.00 | 33.33 | 30.75 | 33.20 | 0.00 | - | 1 | 4 | 77.64% |
| GOOG240510C00137000 | 2024-04-29 10:17AM EDT | 137.00 | 33.29 | 29.75 | 32.05 | 0.00 | - | 5 | 14 | 73.05% |
| GOOG240510C00138000 | 2024-04-22 12:04PM EDT | 138.00 | 20.75 | 28.75 | 31.15 | 0.00 | - | 4 | 26 | 72.46% |
| GOOG240510C00139000 | 2024-04-26 10:57AM EDT | 139.00 | 34.30 | 28.55 | 30.05 | 0.00 | - | 3 | 6 | 79.54% |
| GOOG240510C00140000 | 2024-04-29 2:32PM EDT | 140.00 | 28.30 | 27.00 | 29.20 | 0.00 | - | 6 | 34 | 72.31% |
| GOOG240510C00141000 | 2024-04-26 11:08AM EDT | 141.00 | 32.18 | 25.85 | 28.15 | 0.00 | - | 6 | 17 | 67.38% |
| GOOG240510C00142000 | 2024-04-29 1:22PM EDT | 142.00 | 27.04 | 24.85 | 27.05 | +0.32 | +1.20% | 2 | 15 | 63.82% |
| GOOG240510C00143000 | 2024-04-29 11:31AM EDT | 143.00 | 26.26 | 23.80 | 26.20 | 0.00 | - | 4 | 28 | 62.99% |
| GOOG240510C00144000 | 2024-04-26 12:18PM EDT | 144.00 | 26.00 | 23.60 | 24.60 | -3.45 | -11.71% | 1 | 27 | 63.31% |
| GOOG240510C00145000 | 2024-04-29 11:55AM EDT | 145.00 | 24.44 | 22.55 | 23.70 | 0.00 | - | 1 | 33 | 61.62% |
| GOOG240510C00146000 | 2024-04-29 10:24AM EDT | 146.00 | 24.24 | 20.85 | 22.85 | 0.00 | - | 10 | 150 | 52.49% |
| GOOG240510C00147000 | 2024-04-29 3:01PM EDT | 147.00 | 21.17 | 19.90 | 21.80 | 0.00 | - | 1 | 34 | 50.44% |
| GOOG240510C00148000 | 2024-04-26 3:55PM EDT | 148.00 | 26.10 | 19.10 | 21.10 | 0.00 | - | 23 | 38 | 54.35% |
| GOOG240510C00149000 | 2024-04-29 9:43AM EDT | 149.00 | 21.30 | 18.75 | 19.30 | 0.00 | - | 2 | 87 | 50.49% |
| GOOG240510C00150000 | 2024-04-30 11:00AM EDT | 150.00 | 18.10 | 17.25 | 18.00 | -1.00 | -5.24% | 6 | 237 | 47.75% |
| GOOG240510C00152500 | 2024-04-30 10:47AM EDT | 152.50 | 16.11 | 15.45 | 16.20 | -0.31 | -1.89% | 4 | 470 | 54.15% |
| GOOG240510C00155000 | 2024-04-29 2:16PM EDT | 155.00 | 14.55 | 13.10 | 13.35 | +0.53 | +3.78% | 1 | 391 | 42.63% |
| GOOG240510C00157500 | 2024-04-29 3:35PM EDT | 157.50 | 12.07 | 10.60 | 10.95 | +1.27 | +11.76% | 1 | 690 | 37.89% |
| GOOG240510C00160000 | 2024-04-30 10:38AM EDT | 160.00 | 9.00 | 8.50 | 8.65 | +0.20 | +2.27% | 21 | 668 | 33.89% |
| GOOG240510C00162500 | 2024-04-30 10:54AM EDT | 162.50 | 6.60 | 6.35 | 6.55 | -0.08 | -1.20% | 10 | 3,400 | 31.08% |
| GOOG240510C00165000 | 2024-04-30 10:18AM EDT | 165.00 | 5.25 | 4.60 | 4.75 | +0.35 | +7.14% | 48 | 656 | 29.49% |
| GOOG240510C00167500 | 2024-04-30 10:59AM EDT | 167.50 | 3.26 | 3.15 | 3.25 | -0.14 | -4.12% | 329 | 537 | 28.30% |
| GOOG240510C00170000 | 2024-04-30 11:01AM EDT | 170.00 | 2.04 | 2.01 | 2.08 | -0.19 | -8.64% | 741 | 1,742 | 27.39% |
| GOOG240510C00172500 | 2024-04-30 11:00AM EDT | 172.50 | 1.23 | 1.21 | 1.27 | -0.19 | -13.38% | 284 | 1,063 | 27.03% |
| GOOG240510C00175000 | 2024-04-30 11:02AM EDT | 175.00 | 0.71 | 0.69 | 0.75 | -0.13 | -15.29% | 595 | 1,894 | 27.08% |
| GOOG240510C00177500 | 2024-04-30 10:54AM EDT | 177.50 | 0.43 | 0.40 | 0.43 | -0.07 | -14.00% | 49 | 534 | 27.30% |
| GOOG240510C00180000 | 2024-04-30 11:00AM EDT | 180.00 | 0.24 | 0.24 | 0.26 | -0.06 | -20.00% | 87 | 2,752 | 28.17% |
| GOOG240510C00182500 | 2024-04-30 10:57AM EDT | 182.50 | 0.14 | 0.14 | 0.16 | -0.05 | -23.81% | 53 | 591 | 29.10% |
| GOOG240510C00185000 | 2024-04-30 10:15AM EDT | 185.00 | 0.13 | 0.08 | 0.10 | -0.01 | -7.14% | 20 | 1,537 | 30.18% |
| GOOG240510C00190000 | 2024-04-30 10:49AM EDT | 190.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 12 | 338 | 33.99% |
| GOOG240510C00195000 | 2024-04-30 10:15AM EDT | 195.00 | 0.02 | 0.03 | 0.05 | -0.01 | -33.33% | 6 | 581 | 38.87% |
| GOOG240510C00200000 | 2024-04-29 12:59PM EDT | 200.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 243 | 44.34% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 205.00 | 0.01 | 0.00 | 0.04 | -0.02 | -40.00% | 2 | 33 | 48.24% |
| GOOG240510C00210000 | 2024-04-29 3:08PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 73 | 49.22% |
| GOOG240510C00220000 | 2024-04-11 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 56.25% |
| GOOG240510C00225000 | 2024-04-26 9:57AM EDT | 225.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 26 | 60.94% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00100000 | 2024-04-25 9:57AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 93.75% |
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 87.50% |
| GOOG240510P00110000 | 2024-04-25 3:22PM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 16 | 44 | 78.13% |
| GOOG240510P00115000 | 2024-04-29 1:10PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 29 | 70.31% |
| GOOG240510P00120000 | 2024-04-29 9:49AM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 46 | 69.53% |
| GOOG240510P00125000 | 2024-04-29 9:57AM EDT | 125.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 187 | 61.72% |
| GOOG240510P00130000 | 2024-04-29 1:38PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 39 | 621 | 53.91% |
| GOOG240510P00135000 | 2024-04-29 9:45AM EDT | 135.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 194 | 50.39% |
| GOOG240510P00136000 | 2024-04-30 10:08AM EDT | 136.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 328 | 50.78% |
| GOOG240510P00137000 | 2024-04-26 12:51PM EDT | 137.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 2 | 602 | 49.02% |
| GOOG240510P00138000 | 2024-04-29 2:53PM EDT | 138.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 11 | 26 | 50.00% |
| GOOG240510P00139000 | 2024-04-29 1:09PM EDT | 139.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 5 | 95 | 48.44% |
| GOOG240510P00140000 | 2024-04-29 3:21PM EDT | 140.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 278 | 969 | 45.70% |
| GOOG240510P00141000 | 2024-04-29 10:59AM EDT | 141.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 1 | 218 | 46.09% |
| GOOG240510P00142000 | 2024-04-30 10:24AM EDT | 142.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 6 | 102 | 43.56% |
| GOOG240510P00143000 | 2024-04-30 10:54AM EDT | 143.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 8 | 271 | 40.82% |
| GOOG240510P00144000 | 2024-04-29 12:27PM EDT | 144.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 21 | 177 | 41.21% |
| GOOG240510P00145000 | 2024-04-30 10:40AM EDT | 145.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 7 | 232 | 38.67% |
| GOOG240510P00146000 | 2024-04-29 2:17PM EDT | 146.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 7 | 155 | 39.45% |
| GOOG240510P00147000 | 2024-04-30 10:24AM EDT | 147.00 | 0.06 | 0.04 | 0.09 | -0.03 | -25.00% | 5 | 130 | 37.70% |
| GOOG240510P00148000 | 2024-04-30 9:42AM EDT | 148.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 215 | 324 | 36.62% |
| GOOG240510P00149000 | 2024-04-29 3:19PM EDT | 149.00 | 0.11 | 0.06 | 0.11 | 0.00 | - | 8 | 411 | 35.55% |
| GOOG240510P00150000 | 2024-04-30 10:52AM EDT | 150.00 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 12 | 1,128 | 33.30% |
| GOOG240510P00152500 | 2024-04-30 9:57AM EDT | 152.50 | 0.12 | 0.11 | 0.15 | -0.03 | -20.00% | 4 | 576 | 31.25% |
| GOOG240510P00155000 | 2024-04-30 10:52AM EDT | 155.00 | 0.21 | 0.20 | 0.22 | -0.04 | -16.00% | 1 | 430 | 29.00% |
| GOOG240510P00157500 | 2024-04-30 10:47AM EDT | 157.50 | 0.31 | 0.33 | 0.36 | -0.06 | -16.22% | 48 | 457 | 27.34% |
| GOOG240510P00160000 | 2024-04-30 11:01AM EDT | 160.00 | 0.61 | 0.57 | 0.60 | -0.01 | -1.61% | 208 | 807 | 25.88% |
| GOOG240510P00162500 | 2024-04-30 11:00AM EDT | 162.50 | 0.99 | 0.96 | 1.04 | -0.05 | -4.81% | 93 | 340 | 24.98% |
| GOOG240510P00165000 | 2024-04-30 11:01AM EDT | 165.00 | 1.64 | 1.68 | 1.74 | -0.08 | -4.65% | 149 | 383 | 24.24% |
| GOOG240510P00167500 | 2024-04-30 11:01AM EDT | 167.50 | 2.79 | 2.66 | 2.74 | +0.04 | +1.45% | 121 | 321 | 23.34% |
| GOOG240510P00170000 | 2024-04-30 10:40AM EDT | 170.00 | 3.82 | 4.00 | 4.15 | -0.28 | -6.83% | 94 | 1,211 | 22.89% |
| GOOG240510P00172500 | 2024-04-30 10:39AM EDT | 172.50 | 5.50 | 5.70 | 5.85 | -0.35 | -5.98% | 57 | 562 | 21.75% |
| GOOG240510P00175000 | 2024-04-30 9:44AM EDT | 175.00 | 6.60 | 7.75 | 7.95 | -1.21 | -15.49% | 106 | 220 | 21.75% |
| GOOG240510P00177500 | 2024-04-29 3:48PM EDT | 177.50 | 10.04 | 9.95 | 10.40 | 0.00 | - | 8 | 80 | 25.54% |
| GOOG240510P00180000 | 2024-04-30 9:40AM EDT | 180.00 | 10.48 | 12.20 | 13.05 | -1.32 | -11.19% | 1 | 46 | 32.91% |
| GOOG240510P00182500 | 2024-04-26 12:20PM EDT | 182.50 | 9.75 | 14.75 | 15.50 | 0.00 | - | 50 | 25 | 36.33% |
| GOOG240510P00185000 | 2024-04-30 9:40AM EDT | 185.00 | 15.28 | 16.75 | 18.25 | +5.56 | +57.20% | 1 | 2 | 45.53% |
| GOOG240510P00195000 | 2024-04-26 10:17AM EDT | 195.00 | 23.00 | 26.25 | 28.35 | 0.00 | - | 2 | 0 | 64.06% |
© 2024 Yahoo. Todos los derechos reservados.