U.S. markets open in 6 hours 24 minutes
F S&P 500
5,287.75 -9.50 (-0.18%) F Dow Jones
38,604.00 -52.00 (-0.13%) F Nasdaq
18,596.75 -49.50 (-0.27%) E-mini Russell 2000 Index Futur
2,058.60 -6.60 (-0.32%) Petróleo
73.33 -0.89 (-1.20%) Oro
2,365.20 -4.10 (-0.17%)
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:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816C00090000 | 2024-05-15 2:43PM EDT | 90.00 | 84.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240816C00095000 | 2024-05-16 10:55AM EDT | 95.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240816C00100000 | 2024-05-31 2:46PM EDT | 100.00 | 73.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG240816C00105000 | 2024-05-20 10:12AM EDT | 105.00 | 75.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240816C00110000 | 2024-05-31 2:49PM EDT | 110.00 | 63.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG240816C00115000 | 2024-05-30 9:59AM EDT | 115.00 | 62.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240816C00120000 | 2024-05-31 3:49PM EDT | 120.00 | 55.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240816C00125000 | 2024-05-31 11:32AM EDT | 125.00 | 48.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240816C00130000 | 2024-05-24 9:39AM EDT | 130.00 | 47.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240816C00135000 | 2024-06-03 9:36AM EDT | 135.00 | 41.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240816C00140000 | 2024-06-03 9:36AM EDT | 140.00 | 36.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240816C00145000 | 2024-05-30 11:48AM EDT | 145.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240816C00150000 | 2024-06-03 11:24AM EDT | 150.00 | 26.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240816C00155000 | 2024-06-03 3:55PM EDT | 155.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOG240816C00160000 | 2024-06-03 2:39PM EDT | 160.00 | 18.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240816C00165000 | 2024-06-03 11:48AM EDT | 165.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240816C00170000 | 2024-06-03 1:58PM EDT | 170.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| GOOG240816C00175000 | 2024-06-03 1:41PM EDT | 175.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.20% |
| GOOG240816C00180000 | 2024-06-03 3:43PM EDT | 180.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| GOOG240816C00185000 | 2024-06-03 2:50PM EDT | 185.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| GOOG240816C00190000 | 2024-06-03 3:32PM EDT | 190.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| GOOG240816C00195000 | 2024-06-03 3:34PM EDT | 195.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| GOOG240816C00200000 | 2024-06-03 2:48PM EDT | 200.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| GOOG240816C00205000 | 2024-06-03 10:04AM EDT | 205.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG240816C00210000 | 2024-06-03 9:41AM EDT | 210.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG240816C00215000 | 2024-05-31 12:07PM EDT | 215.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240816C00220000 | 2024-05-31 9:30AM EDT | 220.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240816C00225000 | 2024-05-31 2:56PM EDT | 225.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG240816C00230000 | 2024-06-03 12:38PM EDT | 230.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG240816C00240000 | 2024-06-03 12:17PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| GOOG240816C00250000 | 2024-05-31 11:08AM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816P00090000 | 2024-05-31 11:34AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG240816P00100000 | 2024-05-30 12:57PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GOOG240816P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG240816P00110000 | 2024-05-22 2:52PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240816P00115000 | 2024-05-30 1:44PM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG240816P00120000 | 2024-05-31 2:59PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG240816P00125000 | 2024-06-03 1:35PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG240816P00130000 | 2024-06-03 12:33PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240816P00135000 | 2024-06-03 9:36AM EDT | 135.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG240816P00140000 | 2024-06-03 9:36AM EDT | 140.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG240816P00145000 | 2024-06-03 9:37AM EDT | 145.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG240816P00150000 | 2024-06-03 1:55PM EDT | 150.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| GOOG240816P00155000 | 2024-06-03 3:46PM EDT | 155.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| GOOG240816P00160000 | 2024-06-03 2:33PM EDT | 160.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| GOOG240816P00165000 | 2024-06-03 1:35PM EDT | 165.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GOOG240816P00170000 | 2024-06-03 3:59PM EDT | 170.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| GOOG240816P00175000 | 2024-06-03 1:50PM EDT | 175.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GOOG240816P00180000 | 2024-06-03 1:02PM EDT | 180.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| GOOG240816P00185000 | 2024-05-31 9:30AM EDT | 185.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240816P00190000 | 2024-05-29 2:03PM EDT | 190.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240816P00195000 | 2024-05-23 9:41AM EDT | 195.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240816P00200000 | 2024-05-23 2:49PM EDT | 200.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.