Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00045000 | 2023-11-22 9:38AM EST | 45.00 | 97.45 | 87.40 | 92.00 | 0.00 | - | 1 | 147 | 94.29% |
| GOOG240621C00050000 | 2023-10-23 9:35AM EST | 50.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| GOOG240621C00055000 | 2023-08-25 10:14AM EST | 55.00 | 76.74 | 77.00 | 81.45 | 0.00 | - | 2 | 269 | 71.63% |
| GOOG240621C00056000 | 2023-11-20 10:46AM EST | 56.00 | 83.00 | 76.80 | 81.50 | 0.00 | - | 1 | 335 | 82.30% |
| GOOG240621C00057000 | 2023-10-11 9:22AM EST | 57.00 | 86.57 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| GOOG240621C00058000 | 2023-10-11 9:15AM EST | 58.00 | 85.08 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| GOOG240621C00059000 | 2023-04-06 1:32PM EST | 59.00 | 55.09 | 49.00 | 54.00 | 0.00 | - | 2 | 76 | 0.00% |
| GOOG240621C00060000 | 2023-10-25 12:12PM EST | 60.00 | 70.22 | 78.00 | 82.30 | 0.00 | - | 1 | 0 | 114.70% |
| GOOG240621C00061000 | 2023-10-25 10:21AM EST | 61.00 | 68.97 | 76.90 | 80.80 | 0.00 | - | 1 | 0 | 110.88% |
| GOOG240621C00062000 | 2023-05-23 1:20PM EST | 62.00 | 65.00 | 63.50 | 68.00 | 0.00 | - | 1 | 425 | 0.00% |
| GOOG240621C00062500 | 2023-08-18 10:22AM EST | 62.50 | 68.73 | 77.15 | 80.15 | 0.00 | - | 4 | 868 | 115.97% |
| GOOG240621C00063000 | 2023-07-18 12:52PM EST | 63.00 | 64.96 | 69.00 | 74.00 | 0.00 | - | 2 | 394 | 65.38% |
| GOOG240621C00064000 | 2023-09-22 10:10AM EST | 64.00 | 71.67 | 74.25 | 77.90 | 0.00 | - | 2 | 553 | 106.73% |
| GOOG240621C00065000 | 2023-10-12 9:10AM EST | 65.00 | 80.00 | 69.00 | 73.40 | 0.00 | - | 4 | 599 | 79.04% |
| GOOG240621C00066000 | 2023-08-30 1:59PM EST | 66.00 | 74.48 | 66.80 | 71.50 | 0.00 | - | 2 | 705 | 68.68% |
| GOOG240621C00067000 | 2023-10-03 10:44AM EST | 67.00 | 69.65 | 63.30 | 67.00 | 0.00 | - | 20 | 189 | 54.08% |
| GOOG240621C00067500 | 2023-03-08 1:15PM EST | 67.50 | 35.73 | 45.50 | 49.50 | 0.00 | - | 2 | 606 | 0.00% |
| GOOG240621C00068000 | 2023-08-30 1:59PM EST | 68.00 | 72.53 | 64.95 | 69.45 | 0.00 | - | 2 | 317 | 66.65% |
| GOOG240621C00069000 | 2023-08-02 2:14PM EST | 69.00 | 63.00 | 69.00 | 74.00 | 0.00 | - | 1 | 2,118 | 100.42% |
| GOOG240621C00070000 | 2023-11-17 10:08AM EST | 70.00 | 69.53 | 63.35 | 68.00 | 0.00 | - | 10 | 227 | 68.24% |
| GOOG240621C00071000 | 2023-08-18 9:22AM EST | 71.00 | 60.78 | 69.15 | 72.15 | 0.00 | - | 1 | 420 | 103.16% |
| GOOG240621C00072000 | 2023-07-19 11:44AM EST | 72.00 | 55.68 | 58.00 | 63.00 | 0.00 | - | 2 | 121 | 60.13% |
| GOOG240621C00072500 | 2023-07-18 12:54PM EST | 72.50 | 56.38 | 60.55 | 65.45 | 0.00 | - | 2 | 124 | 63.79% |
| GOOG240621C00073000 | 2023-07-24 10:02AM EST | 73.00 | 54.05 | 62.80 | 67.00 | 0.00 | - | 2 | 219 | 79.38% |
| GOOG240621C00074000 | 2023-11-22 10:39AM EST | 74.00 | 69.15 | 59.55 | 64.25 | 0.00 | - | 1 | 256 | 65.04% |
| GOOG240621C00075000 | 2023-11-20 2:46PM EST | 75.00 | 65.71 | 58.60 | 63.30 | 0.00 | - | 1 | 332 | 64.20% |
| GOOG240621C00076000 | 2023-11-30 12:29PM EST | 76.00 | 60.00 | 57.60 | 62.40 | 0.00 | - | 1 | 361 | 63.35% |
| GOOG240621C00077000 | 2023-07-27 1:41PM EST | 77.00 | 57.80 | 56.00 | 60.50 | 0.00 | - | 2 | 83 | 56.69% |
| GOOG240621C00077500 | 2023-09-25 11:51AM EST | 77.50 | 57.83 | 51.55 | 55.50 | 0.00 | - | 2 | 141 | 0.00% |
| GOOG240621C00078000 | 2023-07-26 11:09AM EST | 78.00 | 56.65 | 55.00 | 60.00 | 0.00 | - | 2 | 69 | 57.50% |
| GOOG240621C00079000 | 2023-08-16 9:08AM EST | 79.00 | 56.11 | 61.75 | 64.90 | 0.00 | - | 1 | 89 | 93.25% |
| GOOG240621C00080000 | 2023-09-14 10:07AM EST | 80.00 | 63.57 | 60.35 | 64.50 | 0.00 | - | 5 | 603 | 92.14% |
| GOOG240621C00081000 | 2023-10-20 9:04AM EST | 81.00 | 61.24 | 57.30 | 61.25 | 0.00 | - | 9 | 262 | 80.64% |
| GOOG240621C00082000 | 2023-07-19 10:08AM EST | 82.00 | 48.00 | 49.00 | 54.00 | 0.00 | - | 2 | 1,159 | 56.49% |
| GOOG240621C00082500 | 2023-08-22 11:54AM EST | 82.50 | 53.10 | 51.50 | 55.65 | 0.00 | - | 2 | 186 | 56.42% |
| GOOG240621C00083000 | 2023-09-25 12:10PM EST | 83.00 | 53.31 | 46.55 | 50.50 | 0.00 | - | 80 | 104 | 30.91% |
| GOOG240621C00084000 | 2023-08-01 12:03PM EST | 84.00 | 53.92 | 55.75 | 60.50 | 0.00 | - | 1 | 204 | 84.70% |
| GOOG240621C00085000 | 2023-11-22 3:48PM EST | 85.00 | 58.53 | 49.10 | 53.80 | 0.00 | - | 10 | 1,012 | 55.91% |
| GOOG240621C00086000 | 2023-07-20 2:16PM EST | 86.00 | 39.28 | 45.50 | 50.50 | 0.00 | - | 1 | 589 | 55.09% |
| GOOG240621C00087000 | 2023-10-12 2:39PM EST | 87.00 | 57.85 | 48.50 | 52.70 | 0.00 | - | 2 | 372 | 59.82% |
| GOOG240621C00087500 | 2023-07-10 9:46AM EST | 87.50 | 37.43 | 47.00 | 51.20 | 0.00 | - | 2 | 246 | 54.00% |
| GOOG240621C00088000 | 2023-11-15 11:33AM EST | 88.00 | 51.77 | 46.30 | 51.00 | 0.00 | - | 4 | 263 | 53.72% |
| GOOG240621C00089000 | 2023-11-22 1:06PM EST | 89.00 | 54.70 | 45.40 | 50.00 | 0.00 | - | 1 | 165 | 52.91% |
| GOOG240621C00090000 | 2023-11-30 10:33AM EST | 90.00 | 48.30 | 44.45 | 49.00 | 0.00 | - | 15 | 12,680 | 51.95% |
| GOOG240621C00091000 | 2023-11-20 1:46PM EST | 91.00 | 51.14 | 43.55 | 48.25 | 0.00 | - | 1 | 397 | 51.78% |
| GOOG240621C00092000 | 2023-11-22 1:17PM EST | 92.00 | 51.92 | 42.60 | 47.35 | 0.00 | - | 1 | 617 | 51.07% |
| GOOG240621C00092500 | 2023-10-05 12:58PM EST | 92.50 | 48.63 | 40.00 | 44.25 | 0.00 | - | 1 | 368 | 49.41% |
| GOOG240621C00093000 | 2023-11-14 9:36AM EST | 93.00 | 47.30 | 41.70 | 45.00 | 0.00 | - | 7 | 11,319 | 54.83% |
| GOOG240621C00094000 | 2023-09-14 12:32PM EST | 94.00 | 50.89 | 47.55 | 51.85 | 0.00 | - | 2 | 327 | 76.70% |
| GOOG240621C00095000 | 2023-12-01 2:35PM EST | 95.00 | 41.11 | 39.90 | 44.50 | -5.79 | -12.35% | 1 | 10,511 | 58.97% |
| GOOG240621C00096000 | 2023-10-19 10:04AM EST | 96.00 | 49.30 | 43.40 | 47.35 | 0.00 | - | 1 | 540 | 65.17% |
| GOOG240621C00097000 | 2023-09-25 12:10PM EST | 97.00 | 40.99 | 35.25 | 38.50 | 0.00 | - | 32 | 952 | 38.41% |
| GOOG240621C00097500 | 2023-12-01 2:35PM EST | 97.50 | 38.81 | 37.65 | 42.40 | -2.13 | -5.20% | 1 | 243 | 57.59% |
| GOOG240621C00098000 | 2023-12-01 2:19PM EST | 98.00 | 39.15 | 37.20 | 41.95 | +0.15 | +0.38% | 2 | 783 | 57.18% |
| GOOG240621C00099000 | 2023-11-20 12:53PM EST | 99.00 | 43.02 | 36.30 | 41.00 | 0.00 | - | 1 | 314 | 56.19% |
| GOOG240621C00100000 | 2023-11-30 2:58PM EST | 100.00 | 38.50 | 35.40 | 38.50 | 0.00 | - | 10 | 12,160 | 49.15% |
| GOOG240621C00102500 | 2023-11-30 1:02PM EST | 102.50 | 36.00 | 33.20 | 37.95 | 0.00 | - | 1 | 697 | 53.74% |
| GOOG240621C00105000 | 2023-12-01 3:03PM EST | 105.00 | 33.26 | 31.05 | 35.80 | -4.09 | -10.95% | 9 | 4,311 | 52.03% |
| GOOG240621C00107500 | 2023-11-29 11:18AM EST | 107.50 | 35.70 | 30.05 | 32.15 | 0.00 | - | 2 | 1,232 | 45.15% |
| GOOG240621C00110000 | 2023-11-30 10:49AM EST | 110.00 | 30.00 | 28.00 | 29.60 | 0.00 | - | 1 | 1,957 | 42.21% |
| GOOG240621C00112500 | 2023-11-30 2:05PM EST | 112.50 | 26.35 | 25.30 | 28.55 | 0.00 | - | 1 | 1,366 | 44.14% |
| GOOG240621C00115000 | 2023-12-01 2:28PM EST | 115.00 | 24.95 | 23.50 | 25.40 | 0.00 | - | 30 | 1,748 | 39.25% |
| GOOG240621C00117500 | 2023-11-30 10:14AM EST | 117.50 | 23.10 | 23.05 | 23.95 | -1.55 | -6.29% | 6 | 763 | 39.60% |
| GOOG240621C00120000 | 2023-12-01 3:22PM EST | 120.00 | 21.40 | 20.85 | 21.50 | -0.21 | -0.97% | 28 | 4,859 | 36.84% |
| GOOG240621C00122500 | 2023-12-01 2:41PM EST | 122.50 | 19.50 | 19.25 | 19.70 | -2.65 | -11.96% | 24 | 2,465 | 35.88% |
| GOOG240621C00125000 | 2023-12-01 2:11PM EST | 125.00 | 17.70 | 17.85 | 18.70 | -0.42 | -2.32% | 6 | 4,913 | 36.95% |
| GOOG240621C00127500 | 2023-11-30 3:22PM EST | 127.50 | 16.20 | 16.20 | 16.40 | 0.00 | - | 3 | 5,099 | 34.34% |
| GOOG240621C00130000 | 2023-12-01 3:04PM EST | 130.00 | 14.75 | 14.65 | 14.85 | +0.05 | +0.34% | 58 | 8,476 | 33.58% |
| GOOG240621C00132500 | 2023-12-01 3:28PM EST | 132.50 | 13.32 | 12.80 | 13.40 | +0.02 | +0.15% | 56 | 3,527 | 32.91% |
| GOOG240621C00135000 | 2023-12-01 3:28PM EST | 135.00 | 11.97 | 11.55 | 12.00 | +0.12 | +1.01% | 38 | 6,166 | 32.19% |
| GOOG240621C00137500 | 2023-11-30 12:24PM EST | 137.50 | 10.95 | 10.60 | 10.75 | 0.00 | - | 32 | 1,680 | 31.67% |
| GOOG240621C00140000 | 2023-12-01 3:43PM EST | 140.00 | 9.50 | 9.40 | 9.55 | -0.40 | -4.04% | 114 | 5,469 | 31.08% |
| GOOG240621C00142500 | 2023-12-01 2:10PM EST | 142.50 | 8.20 | 8.30 | 8.45 | -0.20 | -2.38% | 11 | 7,050 | 30.55% |
| GOOG240621C00145000 | 2023-12-01 3:59PM EST | 145.00 | 7.45 | 7.30 | 7.45 | -0.10 | -1.32% | 28 | 6,727 | 30.09% |
| GOOG240621C00147500 | 2023-11-28 12:01PM EST | 147.50 | 8.84 | 6.40 | 6.55 | 0.00 | - | 1 | 5,223 | 29.69% |
| GOOG240621C00150000 | 2023-12-01 3:58PM EST | 150.00 | 5.69 | 5.60 | 6.40 | -0.28 | -4.69% | 34 | 13,720 | 31.14% |
| GOOG240621C00152500 | 2023-11-30 2:46PM EST | 152.50 | 4.70 | 4.85 | 5.00 | -0.30 | -6.00% | 1 | 3,374 | 28.97% |
| GOOG240621C00155000 | 2023-12-01 3:24PM EST | 155.00 | 4.20 | 4.20 | 4.35 | -0.10 | -2.33% | 5 | 8,806 | 28.69% |
| GOOG240621C00157500 | 2023-12-01 1:30PM EST | 157.50 | 3.70 | 2.77 | 3.75 | -0.10 | -2.63% | 21 | 7,074 | 28.36% |
| GOOG240621C00160000 | 2023-12-01 2:48PM EST | 160.00 | 3.17 | 2.22 | 3.25 | -0.04 | -1.25% | 33 | 13,204 | 28.15% |
| GOOG240621C00162500 | 2023-12-01 9:49AM EST | 162.50 | 2.64 | 1.95 | 2.81 | -0.18 | -6.38% | 1 | 2,227 | 27.97% |
| GOOG240621C00165000 | 2023-12-01 12:04PM EST | 165.00 | 2.32 | 1.46 | 2.43 | -0.30 | -11.45% | 1 | 3,557 | 27.84% |
| GOOG240621C00170000 | 2023-12-01 3:05PM EST | 170.00 | 1.76 | 1.14 | 1.82 | -0.09 | -4.86% | 37 | 5,339 | 27.67% |
| GOOG240621C00175000 | 2023-12-01 3:05PM EST | 175.00 | 1.32 | 0.70 | 1.37 | -0.04 | -2.94% | 21 | 3,956 | 27.64% |
| GOOG240621C00180000 | 2023-12-01 1:06PM EST | 180.00 | 1.00 | 0.90 | 1.05 | -0.06 | -5.66% | 92 | 29,027 | 27.77% |
| GOOG240621C00185000 | 2023-12-01 10:39AM EST | 185.00 | 0.74 | 0.15 | 0.81 | -0.05 | -6.33% | 1 | 14,032 | 27.94% |
| GOOG240621C00190000 | 2023-12-01 1:58PM EST | 190.00 | 0.58 | 0.11 | 0.64 | -0.03 | -4.92% | 5 | 3,457 | 28.26% |
| GOOG240621C00195000 | 2023-12-01 11:36AM EST | 195.00 | 0.47 | 0.32 | 0.52 | -0.05 | -9.62% | 4 | 252 | 28.69% |
| GOOG240621C00200000 | 2023-11-30 1:17PM EST | 200.00 | 0.41 | 0.00 | 0.43 | 0.00 | - | 162 | 7,753 | 29.18% |
| GOOG240621C00205000 | 2023-11-30 1:06PM EST | 205.00 | 0.35 | 0.18 | 0.37 | 0.00 | - | 3 | 46 | 29.83% |
| GOOG240621C00210000 | 2023-11-30 1:48PM EST | 210.00 | 0.31 | 0.00 | 0.32 | 0.00 | - | 1 | 214 | 30.45% |
| GOOG240621C01200000 | 2022-06-28 8:56AM EST | 1,200.00 | 1,255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| GOOG240621C01250000 | 2022-07-07 10:41AM EST | 1,250.00 | 1,241.87 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOG240621C01300000 | 2022-07-07 10:41AM EST | 1,300.00 | 1,201.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240621C01350000 | 2022-06-17 12:54PM EST | 1,350.00 | 991.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621C01400000 | 2022-06-17 11:11AM EST | 1,400.00 | 922.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01450000 | 2022-06-17 12:52PM EST | 1,450.00 | 917.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621C01500000 | 2022-07-01 2:52PM EST | 1,500.00 | 871.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG240621C01550000 | 2022-06-17 11:21AM EST | 1,550.00 | 817.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| GOOG240621C01600000 | 2022-06-17 11:14AM EST | 1,600.00 | 784.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01650000 | 2022-06-17 11:13AM EST | 1,650.00 | 741.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621C01700000 | 2022-06-28 2:50PM EST | 1,700.00 | 807.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240621C01750000 | 2022-06-17 11:15AM EST | 1,750.00 | 685.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01760000 | 2022-07-07 10:57AM EST | 1,760.00 | 860.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240621C01800000 | 2022-07-11 8:43AM EST | 1,800.00 | 809.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C01850000 | 2022-06-17 11:18AM EST | 1,850.00 | 623.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621C01900000 | 2022-06-21 2:01PM EST | 1,900.00 | 678.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240621C01950000 | 2022-06-17 11:17AM EST | 1,950.00 | 566.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 50.00% |
| GOOG240621C02000000 | 2022-07-07 2:25PM EST | 2,000.00 | 725.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| GOOG240621C02050000 | 2022-07-07 2:16PM EST | 2,050.00 | 702.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| GOOG240621C02100000 | 2022-07-08 9:15AM EST | 2,100.00 | 653.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C02150000 | 2022-06-30 9:16AM EST | 2,150.00 | 463.73 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 50.00% |
| GOOG240621C02200000 | 2022-07-15 8:30AM EST | 2,200.00 | 506.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C02250000 | 2022-07-15 1:12PM EST | 2,250.00 | 472.27 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240621C02300000 | 2022-07-15 10:50AM EST | 2,300.00 | 460.00 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
| GOOG240621C02350000 | 2022-06-28 11:03AM EST | 2,350.00 | 440.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C02400000 | 2022-06-27 9:08AM EST | 2,400.00 | 480.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240621C02450000 | 2022-07-11 2:50PM EST | 2,450.00 | 436.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240621C02500000 | 2022-07-15 1:12PM EST | 2,500.00 | 360.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOG240621C02550000 | 2022-06-22 9:30AM EST | 2,550.00 | 363.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 50.00% |
| GOOG240621C02600000 | 2022-07-11 11:22AM EST | 2,600.00 | 382.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| GOOG240621C02700000 | 2022-07-07 10:38AM EST | 2,700.00 | 346.48 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GOOG240621C02800000 | 2022-07-15 2:49PM EST | 2,800.00 | 253.00 | 0.00 | 0.00 | 0.00 | - | 25 | 56 | 50.00% |
| GOOG240621C02900000 | 2022-07-01 2:57PM EST | 2,900.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| GOOG240621C02950000 | 2022-06-24 8:46AM EST | 2,950.00 | 243.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C03000000 | 2022-07-15 2:30PM EST | 3,000.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| GOOG240621C03100000 | 2022-07-14 2:46PM EST | 3,100.00 | 175.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| GOOG240621C03200000 | 2022-06-28 1:14PM EST | 3,200.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GOOG240621C03250000 | 2022-06-22 10:38AM EST | 3,250.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOG240621C03400000 | 2022-06-27 1:14PM EST | 3,400.00 | 148.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C03500000 | 2022-07-15 8:30AM EST | 3,500.00 | 114.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Ponepor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00045000 | 2023-11-29 3:59PM EST | 45.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 10 | 6,510 | 57.62% |
| GOOG240621P00050000 | 2023-11-17 3:58PM EST | 50.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 6 | 4,103 | 52.73% |
| GOOG240621P00055000 | 2023-11-10 2:47PM EST | 55.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 1 | 1,431 | 51.07% |
| GOOG240621P00056000 | 2023-11-22 12:49PM EST | 56.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 2 | 7,493 | 50.20% |
| GOOG240621P00057000 | 2023-11-09 12:06PM EST | 57.00 | 0.10 | 0.00 | 0.99 | 0.00 | - | 1 | 1,077 | 61.62% |
| GOOG240621P00058000 | 2023-11-17 11:08AM EST | 58.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 15 | 3,877 | 60.60% |
| GOOG240621P00059000 | 2023-11-07 2:12PM EST | 59.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 2 | 924 | 59.47% |
| GOOG240621P00060000 | 2023-11-17 2:26PM EST | 60.00 | 0.13 | 0.00 | 0.44 | 0.00 | - | 1 | 4,477 | 51.07% |
| GOOG240621P00061000 | 2023-11-15 1:13PM EST | 61.00 | 0.13 | 0.00 | 1.02 | 0.00 | - | 1 | 1,591 | 57.47% |
| GOOG240621P00062000 | 2023-11-10 2:41PM EST | 62.00 | 0.15 | 0.03 | 0.16 | 0.00 | - | 1 | 5,510 | 46.97% |
| GOOG240621P00062500 | 2023-11-03 9:56AM EST | 62.50 | 0.20 | 0.00 | 0.46 | 0.00 | - | 1 | 3,983 | 54.86% |
| GOOG240621P00063000 | 2023-11-10 2:40PM EST | 63.00 | 0.16 | 0.05 | 0.16 | 0.00 | - | 1 | 3,138 | 46.09% |
| GOOG240621P00064000 | 2023-11-03 10:31AM EST | 64.00 | 0.22 | 0.02 | 0.17 | 0.00 | - | 1 | 1,676 | 45.61% |
| GOOG240621P00065000 | 2023-11-24 9:30AM EST | 65.00 | 0.27 | 0.03 | 0.18 | 0.00 | - | 1 | 3,150 | 45.07% |
| GOOG240621P00066000 | 2023-11-30 10:16AM EST | 66.00 | 0.17 | 0.03 | 0.19 | 0.00 | - | 1 | 2,757 | 44.53% |
| GOOG240621P00067000 | 2023-11-22 9:34AM EST | 67.00 | 0.16 | 0.03 | 1.56 | 0.00 | - | 24 | 2,902 | 55.84% |
| GOOG240621P00067500 | 2023-11-22 9:36AM EST | 67.50 | 0.16 | 0.00 | 0.51 | 0.00 | - | 109 | 2,609 | 50.78% |
| GOOG240621P00068000 | 2023-11-22 9:36AM EST | 68.00 | 0.16 | 0.03 | 0.22 | 0.00 | - | 20 | 2,761 | 43.75% |
| GOOG240621P00069000 | 2023-07-31 10:41AM EST | 69.00 | 0.56 | 0.40 | 5.00 | 0.00 | - | 12 | 788 | 72.24% |
| GOOG240621P00070000 | 2023-11-29 2:11PM EST | 70.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | 1 | 5,383 | 42.63% |
| GOOG240621P00071000 | 2023-11-22 9:34AM EST | 71.00 | 0.20 | 0.22 | 0.25 | 0.00 | - | 38 | 2,220 | 42.04% |
| GOOG240621P00072000 | 2023-11-14 3:55PM EST | 72.00 | 0.27 | 0.00 | 0.27 | 0.00 | - | 1 | 1,949 | 41.70% |
| GOOG240621P00072500 | 2023-11-24 9:30AM EST | 72.50 | 0.27 | 0.24 | 0.28 | 0.00 | - | 1 | 1,565 | 41.55% |
| GOOG240621P00073000 | 2023-10-23 12:50PM EST | 73.00 | 0.45 | 0.21 | 0.26 | 0.00 | - | 15 | 2,546 | 40.63% |
| GOOG240621P00074000 | 2023-11-02 11:05AM EST | 74.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 4 | 3,000 | 40.77% |
| GOOG240621P00075000 | 2023-11-07 10:57AM EST | 75.00 | 0.35 | 0.28 | 0.32 | 0.00 | - | 2 | 8,309 | 40.36% |
| GOOG240621P00076000 | 2023-10-10 2:14PM EST | 76.00 | 0.52 | 0.00 | 1.28 | 0.00 | - | 2 | 3,849 | 52.15% |
| GOOG240621P00077000 | 2023-11-02 12:48PM EST | 77.00 | 0.53 | 0.00 | 0.36 | 0.00 | - | 2 | 2,030 | 39.50% |
| GOOG240621P00077500 | 2023-11-07 1:55PM EST | 77.50 | 0.39 | 0.00 | 0.37 | 0.00 | - | 6 | 2,537 | 39.31% |
| GOOG240621P00078000 | 2023-11-30 2:05PM EST | 78.00 | 0.38 | 0.04 | 0.38 | 0.00 | - | 4 | 1,279 | 39.06% |
| GOOG240621P00079000 | 2023-10-16 10:31AM EST | 79.00 | 0.58 | 0.07 | 0.49 | 0.00 | - | 2 | 1,221 | 40.06% |
| GOOG240621P00080000 | 2023-11-30 12:10PM EST | 80.00 | 0.41 | 0.20 | 0.42 | 0.00 | - | 110 | 1,686 | 38.14% |
| GOOG240621P00081000 | 2023-11-17 9:40AM EST | 81.00 | 0.41 | 0.00 | 0.45 | 0.00 | - | 4 | 594 | 37.79% |
| GOOG240621P00082000 | 2023-10-26 2:47PM EST | 82.00 | 1.23 | 0.39 | 0.43 | 0.00 | - | 2 | 0 | 36.69% |
| GOOG240621P00082500 | 2023-10-23 9:23AM EST | 82.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 8 | 1,749 | 12.50% |
| GOOG240621P00083000 | 2023-09-19 11:39AM EST | 83.00 | 0.75 | 0.80 | 0.89 | 0.00 | - | 73 | 1,998 | 41.60% |
| GOOG240621P00084000 | 2023-10-25 9:22AM EST | 84.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240621P00085000 | 2023-11-20 2:11PM EST | 85.00 | 0.49 | 0.37 | 0.56 | 0.00 | - | 1 | 3,746 | 36.13% |
| GOOG240621P00086000 | 2023-11-22 3:08PM EST | 86.00 | 0.49 | 0.00 | 0.60 | 0.00 | - | 6 | 683 | 35.84% |
| GOOG240621P00087000 | 2023-11-28 12:10PM EST | 87.00 | 0.51 | 0.44 | 0.63 | 0.00 | - | 3 | 399 | 35.40% |
| GOOG240621P00087500 | 2023-11-08 1:02PM EST | 87.50 | 0.78 | 0.12 | 0.65 | 0.00 | - | 2 | 999 | 35.23% |
| GOOG240621P00088000 | 2023-11-20 11:42AM EST | 88.00 | 0.66 | 0.13 | 0.67 | +0.05 | +8.20% | 8 | 358 | 35.05% |
| GOOG240621P00089000 | 2023-11-30 3:02PM EST | 89.00 | 0.70 | 0.52 | 0.71 | 0.00 | - | 1 | 330 | 34.67% |
| GOOG240621P00090000 | 2023-12-01 2:47PM EST | 90.00 | 0.72 | 0.56 | 0.75 | +0.09 | +14.29% | 1 | 4,395 | 34.29% |
| GOOG240621P00091000 | 2023-11-03 12:08PM EST | 91.00 | 1.12 | 0.20 | 0.80 | 0.00 | - | 11 | 226 | 33.99% |
| GOOG240621P00092000 | 2023-11-10 9:48AM EST | 92.00 | 1.02 | 0.16 | 0.85 | 0.00 | - | 1 | 1,143 | 33.64% |
| GOOG240621P00092500 | 2023-11-07 11:32AM EST | 92.50 | 1.06 | 0.68 | 0.88 | 0.00 | - | 1 | 717 | 33.52% |
| GOOG240621P00093000 | 2023-11-17 12:58PM EST | 93.00 | 0.89 | 0.17 | 0.90 | 0.00 | - | 23 | 719 | 33.29% |
| GOOG240621P00094000 | 2023-11-29 2:31PM EST | 94.00 | 0.83 | 0.76 | 0.96 | 0.00 | - | 1 | 1,548 | 33.00% |
| GOOG240621P00095000 | 2023-12-01 10:01AM EST | 95.00 | 1.00 | 0.82 | 1.02 | -0.05 | -4.76% | 2 | 6,725 | 32.67% |
| GOOG240621P00096000 | 2023-11-30 2:43PM EST | 96.00 | 1.07 | 0.21 | 1.09 | -0.03 | -2.73% | 8 | 636 | 32.40% |
| GOOG240621P00097000 | 2023-12-01 3:04PM EST | 97.00 | 1.13 | 0.23 | 1.31 | -0.06 | -5.04% | 126 | 1,351 | 33.15% |
| GOOG240621P00097500 | 2023-11-21 9:59AM EST | 97.50 | 1.02 | 0.99 | 1.19 | 0.00 | - | 61 | 1,017 | 31.91% |
| GOOG240621P00098000 | 2023-12-01 12:00PM EST | 98.00 | 1.22 | 0.30 | 1.23 | +0.03 | +2.52% | 1 | 1,487 | 31.78% |
| GOOG240621P00099000 | 2023-11-22 3:18PM EST | 99.00 | 1.03 | 0.37 | 1.31 | 0.00 | - | 13 | 1,670 | 31.49% |
| GOOG240621P00100000 | 2023-12-01 2:09PM EST | 100.00 | 1.40 | 0.60 | 1.39 | -0.01 | -0.71% | 22 | 4,777 | 31.19% |
| GOOG240621P00102500 | 2023-12-01 2:57PM EST | 102.50 | 1.60 | 0.68 | 1.63 | +0.26 | +19.40% | 26 | 3,785 | 30.53% |
| GOOG240621P00105000 | 2023-12-01 12:24PM EST | 105.00 | 1.87 | 1.22 | 1.90 | +0.33 | +21.43% | 56 | 2,303 | 29.86% |
| GOOG240621P00107500 | 2023-12-01 12:35PM EST | 107.50 | 2.17 | 1.50 | 2.79 | -0.09 | -3.98% | 54 | 4,719 | 31.76% |
| GOOG240621P00110000 | 2023-12-01 1:23PM EST | 110.00 | 2.55 | 1.60 | 2.58 | -0.03 | -1.16% | 70 | 6,114 | 28.61% |
| GOOG240621P00112500 | 2023-12-01 12:51PM EST | 112.50 | 2.95 | 1.90 | 2.99 | -0.05 | -1.67% | 36 | 5,525 | 27.99% |
| GOOG240621P00115000 | 2023-12-01 2:13PM EST | 115.00 | 3.45 | 2.35 | 3.50 | -0.06 | -1.71% | 3 | 4,513 | 27.53% |
| GOOG240621P00117500 | 2023-12-01 2:14PM EST | 117.50 | 4.00 | 3.80 | 4.00 | -0.05 | -1.23% | 141 | 2,045 | 26.83% |
| GOOG240621P00120000 | 2023-12-01 2:35PM EST | 120.00 | 4.55 | 4.40 | 4.60 | -0.05 | -1.09% | 21 | 2,570 | 26.25% |
| GOOG240621P00122500 | 2023-12-01 2:29PM EST | 122.50 | 5.25 | 4.45 | 5.30 | -0.11 | -2.05% | 29 | 1,942 | 25.74% |
| GOOG240621P00125000 | 2023-12-01 2:16PM EST | 125.00 | 5.95 | 5.95 | 6.05 | -0.05 | -0.83% | 74 | 2,166 | 25.15% |
| GOOG240621P00127500 | 2023-12-01 3:02PM EST | 127.50 | 6.85 | 6.75 | 6.90 | -0.05 | -0.72% | 8 | 2,126 | 24.60% |
| GOOG240621P00130000 | 2023-12-01 2:44PM EST | 130.00 | 7.78 | 7.70 | 7.85 | 0.00 | - | 39 | 3,473 | 24.09% |
| GOOG240621P00132500 | 2023-12-01 1:53PM EST | 132.50 | 8.72 | 8.70 | 8.85 | +0.12 | +1.40% | 17 | 1,974 | 23.44% |
| GOOG240621P00135000 | 2023-12-01 2:42PM EST | 135.00 | 9.95 | 9.80 | 9.95 | -0.10 | -1.00% | 1 | 867 | 22.80% |
| GOOG240621P00137500 | 2023-11-30 12:37PM EST | 137.50 | 11.25 | 11.05 | 11.20 | 0.00 | - | 55 | 1,388 | 22.27% |
| GOOG240621P00140000 | 2023-12-01 3:32PM EST | 140.00 | 12.40 | 12.35 | 12.50 | -0.25 | -1.98% | 21 | 415 | 21.58% |
| GOOG240621P00142500 | 2023-11-29 1:36PM EST | 142.50 | 12.15 | 12.85 | 14.65 | 0.00 | - | 75 | 648 | 22.84% |
| GOOG240621P00145000 | 2023-12-01 9:49AM EST | 145.00 | 15.95 | 14.80 | 15.95 | +0.19 | +1.21% | 1 | 618 | 21.60% |
| GOOG240621P00147500 | 2023-11-30 10:18AM EST | 147.50 | 16.03 | 16.55 | 17.85 | 0.00 | - | 2 | 88 | 21.72% |
| GOOG240621P00150000 | 2023-11-28 2:54PM EST | 150.00 | 15.76 | 18.30 | 19.55 | 0.00 | - | 2 | 148 | 20.97% |
| GOOG240621P00152500 | 2023-11-22 11:23AM EST | 152.50 | 16.05 | 19.90 | 21.50 | 0.00 | - | 2 | 532 | 20.70% |
| GOOG240621P00155000 | 2023-11-17 10:54AM EST | 155.00 | 20.69 | 21.55 | 23.45 | 0.00 | - | 1 | 25 | 20.11% |
| GOOG240621P00157500 | 2023-11-20 10:02AM EST | 157.50 | 21.54 | 24.25 | 26.60 | 0.00 | - | 2 | 11 | 23.91% |
| GOOG240621P00160000 | 2023-11-16 2:12PM EST | 160.00 | 22.84 | 26.50 | 27.45 | 0.00 | - | 2 | 19 | 17.96% |
| GOOG240621P00162500 | 2023-11-20 2:08PM EST | 162.50 | 25.15 | 27.00 | 31.75 | 0.00 | - | 2 | 8 | 27.13% |
| GOOG240621P00165000 | 2023-11-20 2:08PM EST | 165.00 | 27.35 | 29.35 | 34.00 | 0.00 | - | 3 | 2 | 27.45% |
| GOOG240621P00170000 | 2023-11-10 2:03PM EST | 170.00 | 36.20 | 34.35 | 39.00 | 0.00 | - | 4 | 0 | 29.85% |
| GOOG240621P00175000 | 2023-10-31 1:30PM EST | 175.00 | 50.00 | 38.65 | 43.20 | 0.00 | - | 13 | 0 | 28.47% |
| GOOG240621P00180000 | 2023-11-09 10:39AM EST | 180.00 | 46.86 | 44.35 | 49.00 | 0.00 | - | 2 | 0 | 34.28% |
| GOOG240621P00185000 | 2023-11-09 11:20AM EST | 185.00 | 51.43 | 49.40 | 54.00 | 0.00 | - | 2 | 0 | 36.33% |
| GOOG240621P00190000 | 2023-09-18 11:42AM EST | 190.00 | 51.06 | 48.60 | 53.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240621P01160000 | 2022-06-27 11:07AM EST | 1,160.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01250000 | 2022-06-22 9:37AM EST | 1,250.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01280000 | 2022-06-29 2:04PM EST | 1,280.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01300000 | 2022-06-30 1:29PM EST | 1,300.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01360000 | 2022-07-13 9:06AM EST | 1,360.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01400000 | 2022-07-06 2:40PM EST | 1,400.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621P01440000 | 2022-07-08 10:23AM EST | 1,440.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01500000 | 2022-06-29 2:04PM EST | 1,500.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01550000 | 2022-07-15 9:43AM EST | 1,550.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P01640000 | 2022-07-15 9:39AM EST | 1,640.00 | 117.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P01660000 | 2022-07-01 9:21AM EST | 1,660.00 | 141.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01700000 | 2022-06-22 9:17AM EST | 1,700.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01740000 | 2022-07-13 10:02AM EST | 1,740.00 | 143.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621P01750000 | 2022-07-13 10:02AM EST | 1,750.00 | 145.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621P01950000 | 2022-06-27 2:03PM EST | 1,950.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P02000000 | 2022-07-15 10:18AM EST | 2,000.00 | 224.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG240621P02100000 | 2022-07-14 9:02AM EST | 2,100.00 | 289.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG240621P02300000 | 2022-07-15 2:01PM EST | 2,300.00 | 362.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P02350000 | 2022-06-24 1:47PM EST | 2,350.00 | 338.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P02400000 | 2022-07-11 8:34AM EST | 2,400.00 | 370.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240621P02500000 | 2022-07-14 9:02AM EST | 2,500.00 | 500.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG240621P02650000 | 2022-06-21 8:32AM EST | 2,650.00 | 595.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOG240621P02700000 | 2022-06-24 10:45AM EST | 2,700.00 | 547.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P03050000 | 2022-07-08 10:47AM EST | 3,050.00 | 755.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.