Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:25AM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00085000 | 2024-04-26 1:44PM EDT | 85.00 | 89.06 | 81.85 | 83.50 | 0.00 | - | 6 | 6 | 137.40% |
| GOOG240524C00095000 | 2024-04-11 11:52AM EDT | 95.00 | 65.05 | 71.95 | 73.55 | 0.00 | - | - | 1 | 120.22% |
| GOOG240524C00105000 | 2024-04-26 2:06PM EDT | 105.00 | 69.05 | 61.95 | 63.60 | 0.00 | - | 11 | 11 | 102.39% |
| GOOG240524C00120000 | 2024-04-26 2:57PM EDT | 120.00 | 53.45 | 47.00 | 48.65 | 0.00 | - | 1 | 2 | 78.22% |
| GOOG240524C00130000 | 2024-04-29 10:47AM EDT | 130.00 | 40.78 | 37.15 | 38.80 | 0.00 | - | 3 | 3 | 65.43% |
| GOOG240524C00135000 | 2024-04-26 10:30AM EDT | 135.00 | 37.68 | 32.35 | 33.85 | 0.00 | - | 2 | 32 | 59.62% |
| GOOG240524C00140000 | 2024-04-26 11:23AM EDT | 140.00 | 33.74 | 27.45 | 29.15 | 0.00 | - | 8 | 196 | 54.49% |
| GOOG240524C00145000 | 2024-04-29 12:40PM EDT | 145.00 | 24.20 | 23.15 | 23.45 | 0.00 | - | 1 | 56 | 48.12% |
| GOOG240524C00150000 | 2024-04-29 1:08PM EDT | 150.00 | 18.85 | 18.25 | 18.95 | 0.00 | - | 2 | 155 | 44.68% |
| GOOG240524C00155000 | 2024-04-29 3:52PM EDT | 155.00 | 15.95 | 13.65 | 14.35 | +1.55 | +10.76% | 3 | 368 | 38.84% |
| GOOG240524C00160000 | 2024-04-30 11:09AM EDT | 160.00 | 9.20 | 9.60 | 9.80 | -0.94 | -8.48% | 41 | 1,068 | 32.07% |
| GOOG240524C00165000 | 2024-04-30 10:20AM EDT | 165.00 | 7.00 | 6.30 | 6.45 | +0.26 | +3.86% | 35 | 3,173 | 30.49% |
| GOOG240524C00170000 | 2024-04-30 10:53AM EDT | 170.00 | 3.87 | 3.65 | 3.80 | -0.28 | -6.75% | 135 | 726 | 28.89% |
| GOOG240524C00175000 | 2024-04-30 10:15AM EDT | 175.00 | 2.46 | 2.04 | 2.12 | +0.19 | +8.37% | 59 | 387 | 28.59% |
| GOOG240524C00180000 | 2024-04-30 10:56AM EDT | 180.00 | 1.10 | 1.03 | 1.06 | -0.04 | -3.51% | 282 | 446 | 28.15% |
| GOOG240524C00185000 | 2024-04-30 11:06AM EDT | 185.00 | 0.53 | 0.51 | 0.55 | -0.08 | -13.11% | 6 | 315 | 28.81% |
| GOOG240524C00190000 | 2024-04-30 10:25AM EDT | 190.00 | 0.30 | 0.24 | 0.29 | -0.03 | -9.09% | 10 | 416 | 29.74% |
| GOOG240524C00195000 | 2024-04-30 9:30AM EDT | 195.00 | 0.19 | 0.12 | 0.22 | -0.04 | -17.39% | 3 | 249 | 32.67% |
| GOOG240524C00200000 | 2024-04-29 3:06PM EDT | 200.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 54 | 860 | 35.01% |
| GOOG240524C00205000 | 2024-04-26 2:42PM EDT | 205.00 | 0.12 | 0.03 | 0.13 | 0.00 | - | 30 | 30 | 37.70% |
| GOOG240524C00210000 | 2024-04-29 9:51AM EDT | 210.00 | 0.12 | 0.02 | 0.11 | 0.00 | - | 5 | 88 | 40.43% |
| GOOG240524C00215000 | 2024-04-26 1:52PM EDT | 215.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 7 | 7 | 42.77% |
| GOOG240524C00220000 | 2024-04-26 3:04PM EDT | 220.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 46.09% |
| GOOG240524C00230000 | 2024-04-26 10:15AM EDT | 230.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 5 | 5 | 51.56% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00090000 | 2024-04-18 1:16PM EDT | 90.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 6 | 89.06% |
| GOOG240524P00100000 | 2024-04-24 12:27PM EDT | 100.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 3 | 5 | 75.00% |
| GOOG240524P00105000 | 2024-04-19 10:45AM EDT | 105.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 69.53% |
| GOOG240524P00110000 | 2024-04-24 10:13AM EDT | 110.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | - | 7 | 63.09% |
| GOOG240524P00115000 | 2024-04-29 2:20PM EDT | 115.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 1 | 373 | 58.98% |
| GOOG240524P00120000 | 2024-04-26 9:33AM EDT | 120.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 100 | 728 | 54.10% |
| GOOG240524P00125000 | 2024-04-29 2:33PM EDT | 125.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 117 | 52.34% |
| GOOG240524P00130000 | 2024-04-29 3:07PM EDT | 130.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 7 | 161 | 47.17% |
| GOOG240524P00135000 | 2024-04-29 3:51PM EDT | 135.00 | 0.13 | 0.04 | 0.15 | 0.00 | - | 7 | 541 | 41.50% |
| GOOG240524P00140000 | 2024-04-29 2:41PM EDT | 140.00 | 0.23 | 0.13 | 0.19 | 0.00 | - | 9 | 608 | 36.82% |
| GOOG240524P00145000 | 2024-04-30 11:05AM EDT | 145.00 | 0.25 | 0.21 | 0.25 | 0.00 | - | 60 | 330 | 32.32% |
| GOOG240524P00150000 | 2024-04-30 11:05AM EDT | 150.00 | 0.42 | 0.42 | 0.46 | -0.11 | -20.75% | 62 | 297 | 29.76% |
| GOOG240524P00155000 | 2024-04-30 10:36AM EDT | 155.00 | 0.79 | 0.85 | 0.89 | -0.08 | -9.20% | 4 | 513 | 27.66% |
| GOOG240524P00160000 | 2024-04-30 10:57AM EDT | 160.00 | 1.62 | 1.70 | 1.76 | -0.02 | -1.22% | 112 | 680 | 26.14% |
| GOOG240524P00165000 | 2024-04-30 11:03AM EDT | 165.00 | 3.20 | 3.25 | 3.30 | 0.00 | - | 47 | 195 | 24.83% |
| GOOG240524P00170000 | 2024-04-30 10:31AM EDT | 170.00 | 5.40 | 5.65 | 5.85 | -0.10 | -1.82% | 8 | 1,372 | 24.41% |
| GOOG240524P00175000 | 2024-04-30 9:32AM EDT | 175.00 | 7.65 | 8.50 | 9.10 | +0.15 | +2.00% | 26 | 174 | 22.66% |
| GOOG240524P00180000 | 2024-04-29 3:12PM EDT | 180.00 | 13.40 | 12.85 | 13.30 | 0.00 | - | 1 | 10 | 22.17% |
| GOOG240524P00185000 | 2024-04-29 10:17AM EDT | 185.00 | 15.30 | 17.25 | 17.85 | 0.00 | - | 1 | 2 | 17.29% |
| GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 190.00 | 16.50 | 21.90 | 23.15 | 0.00 | - | 1 | 1 | 30.62% |
| GOOG240524P00210000 | 2024-04-16 10:12AM EDT | 210.00 | 53.50 | 41.90 | 43.15 | 0.00 | - | - | 0 | 48.29% |
© 2024 Yahoo. Todos los derechos reservados.