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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00045000 | 2023-06-02 3:12PM EDT | 45.00 | 83.98 | 77.00 | 81.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240920C00050000 | 2024-04-04 9:35AM EDT | 50.00 | 106.00 | 104.70 | 108.70 | 0.00 | - | 7 | 25 | 101.76% |
| GOOG240920C00055000 | 2024-01-24 10:30AM EDT | 55.00 | 97.37 | 89.60 | 94.50 | 0.00 | - | 1 | 110 | 0.00% |
| GOOG240920C00060000 | 2024-04-09 11:17AM EDT | 60.00 | 99.33 | 94.95 | 98.95 | 0.00 | - | 1 | 57 | 90.72% |
| GOOG240920C00065000 | 2024-01-30 10:30AM EDT | 65.00 | 91.26 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| GOOG240920C00070000 | 2024-04-11 3:34PM EDT | 70.00 | 92.49 | 85.10 | 89.20 | 0.00 | - | 2 | 475 | 80.10% |
| GOOG240920C00075000 | 2024-03-11 1:55PM EDT | 75.00 | 66.60 | 82.60 | 86.80 | 0.00 | - | 1 | 155 | 96.73% |
| GOOG240920C00080000 | 2024-02-06 1:50PM EDT | 80.00 | 67.83 | 55.85 | 60.40 | 0.00 | - | 2 | 509 | 0.00% |
| GOOG240920C00085000 | 2024-03-19 2:16PM EDT | 85.00 | 65.40 | 72.40 | 76.50 | 0.00 | - | 8 | 839 | 81.40% |
| GOOG240920C00090000 | 2024-04-05 1:09PM EDT | 90.00 | 66.70 | 65.85 | 69.85 | 0.00 | - | 1 | 917 | 64.05% |
| GOOG240920C00095000 | 2024-04-03 11:33AM EDT | 95.00 | 63.18 | 61.05 | 65.05 | 0.00 | - | 39 | 1,675 | 60.34% |
| GOOG240920C00100000 | 2024-04-15 3:03PM EDT | 100.00 | 59.45 | 56.30 | 60.25 | 0.00 | - | 2 | 299 | 56.80% |
| GOOG240920C00105000 | 2024-04-09 10:08AM EDT | 105.00 | 57.60 | 51.60 | 55.55 | 0.00 | - | 1 | 1,126 | 53.67% |
| GOOG240920C00110000 | 2024-04-17 10:07AM EDT | 110.00 | 49.67 | 46.90 | 50.85 | -1.77 | -3.44% | 1 | 2,770 | 50.45% |
| GOOG240920C00115000 | 2024-04-19 2:07PM EDT | 115.00 | 44.60 | 42.00 | 46.25 | -2.09 | -4.48% | 4 | 1,276 | 56.27% |
| GOOG240920C00120000 | 2024-04-17 3:40PM EDT | 120.00 | 39.90 | 37.50 | 41.80 | -0.98 | -2.40% | 1 | 3,475 | 53.11% |
| GOOG240920C00125000 | 2024-04-19 12:00PM EDT | 125.00 | 35.90 | 34.45 | 35.85 | -2.08 | -5.48% | 22 | 6,897 | 44.35% |
| GOOG240920C00130000 | 2024-04-19 2:07PM EDT | 130.00 | 31.55 | 31.25 | 31.65 | -2.00 | -5.96% | 37 | 4,687 | 42.15% |
| GOOG240920C00135000 | 2024-04-19 12:47PM EDT | 135.00 | 26.55 | 27.20 | 27.60 | -2.34 | -8.10% | 5 | 1,727 | 40.05% |
| GOOG240920C00140000 | 2024-04-19 12:33PM EDT | 140.00 | 22.55 | 23.60 | 23.85 | -1.83 | -7.51% | 41 | 4,515 | 38.41% |
| GOOG240920C00145000 | 2024-04-19 3:30PM EDT | 145.00 | 20.19 | 20.00 | 20.45 | -1.10 | -5.17% | 49 | 8,091 | 37.21% |
| GOOG240920C00150000 | 2024-04-19 12:36PM EDT | 150.00 | 16.86 | 16.85 | 18.60 | -1.70 | -9.16% | 46 | 5,875 | 39.42% |
| GOOG240920C00155000 | 2024-04-19 3:29PM EDT | 155.00 | 14.15 | 14.15 | 14.35 | -1.30 | -8.41% | 299 | 6,182 | 34.81% |
| GOOG240920C00160000 | 2024-04-19 3:35PM EDT | 160.00 | 11.55 | 11.60 | 11.80 | -1.46 | -11.22% | 84 | 18,967 | 33.88% |
| GOOG240920C00165000 | 2024-04-19 3:47PM EDT | 165.00 | 9.20 | 9.40 | 9.65 | -1.45 | -13.62% | 35 | 4,235 | 33.27% |
| GOOG240920C00170000 | 2024-04-19 3:54PM EDT | 170.00 | 7.55 | 7.55 | 7.70 | -1.07 | -12.41% | 189 | 2,460 | 32.47% |
| GOOG240920C00175000 | 2024-04-19 3:44PM EDT | 175.00 | 5.80 | 5.90 | 6.15 | -1.10 | -15.94% | 83 | 2,514 | 32.02% |
| GOOG240920C00180000 | 2024-04-19 3:55PM EDT | 180.00 | 4.80 | 4.60 | 4.85 | -0.65 | -11.93% | 20 | 10,007 | 31.60% |
| GOOG240920C00185000 | 2024-04-19 3:58PM EDT | 185.00 | 3.75 | 3.60 | 3.80 | -0.45 | -10.71% | 4 | 3,178 | 31.29% |
| GOOG240920C00190000 | 2024-04-19 1:24PM EDT | 190.00 | 2.87 | 2.82 | 3.00 | -0.48 | -14.33% | 7 | 3,700 | 31.21% |
| GOOG240920C00195000 | 2024-04-19 2:10PM EDT | 195.00 | 2.32 | 2.16 | 2.34 | -0.51 | -18.02% | 12 | 522 | 31.08% |
| GOOG240920C00200000 | 2024-04-19 3:22PM EDT | 200.00 | 1.78 | 1.71 | 1.85 | -0.14 | -7.29% | 48 | 1,837 | 31.15% |
| GOOG240920C00205000 | 2024-04-18 9:41AM EDT | 205.00 | 1.41 | 1.32 | 1.43 | 0.00 | - | 1 | 221 | 31.07% |
| GOOG240920C00210000 | 2024-04-19 11:51AM EDT | 210.00 | 1.07 | 1.04 | 1.14 | -0.14 | -11.57% | 2 | 1,031 | 31.25% |
| GOOG240920C00215000 | 2024-04-18 9:41AM EDT | 215.00 | 0.91 | 0.82 | 0.93 | 0.00 | - | 1 | 889 | 31.60% |
| GOOG240920C00220000 | 2024-04-19 3:14PM EDT | 220.00 | 0.74 | 0.64 | 0.76 | -0.07 | -8.64% | 125 | 211 | 31.93% |
| GOOG240920C00225000 | 2024-04-19 11:23AM EDT | 225.00 | 0.62 | 0.54 | 0.64 | -0.01 | -1.59% | 2 | 615 | 32.42% |
| GOOG240920C00230000 | 2024-04-17 3:48PM EDT | 230.00 | 0.56 | 0.45 | 0.55 | 0.00 | - | 22 | 410 | 33.01% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2024-04-16 9:59AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 1,671 | 67.58% |
| GOOG240920P00050000 | 2024-03-25 3:08PM EDT | 50.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 2,193 | 64.84% |
| GOOG240920P00055000 | 2024-03-05 11:16AM EDT | 55.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 12 | 1,411 | 59.77% |
| GOOG240920P00060000 | 2024-04-08 1:32PM EDT | 60.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 40 | 1,295 | 56.25% |
| GOOG240920P00065000 | 2024-04-08 1:31PM EDT | 65.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 1 | 3,853 | 53.32% |
| GOOG240920P00070000 | 2024-04-11 11:59AM EDT | 70.00 | 0.03 | 0.04 | 0.12 | 0.00 | - | 1 | 3,519 | 50.39% |
| GOOG240920P00075000 | 2024-04-10 3:49PM EDT | 75.00 | 0.07 | 0.07 | 0.14 | 0.00 | - | 5 | 2,171 | 49.71% |
| GOOG240920P00080000 | 2024-04-18 9:55AM EDT | 80.00 | 0.11 | 0.11 | 0.18 | 0.00 | - | 5 | 1,423 | 47.27% |
| GOOG240920P00085000 | 2024-04-09 11:17AM EDT | 85.00 | 0.16 | 0.16 | 0.23 | 0.00 | - | 2 | 776 | 44.92% |
| GOOG240920P00090000 | 2024-04-12 1:37PM EDT | 90.00 | 0.23 | 0.23 | 0.31 | 0.00 | - | 268 | 1,492 | 43.07% |
| GOOG240920P00095000 | 2024-04-09 10:21AM EDT | 95.00 | 0.27 | 0.31 | 0.40 | 0.00 | - | 27 | 1,425 | 41.02% |
| GOOG240920P00100000 | 2024-04-19 1:01PM EDT | 100.00 | 0.48 | 0.43 | 0.49 | +0.06 | +14.29% | 12 | 2,643 | 38.72% |
| GOOG240920P00105000 | 2024-04-19 11:24AM EDT | 105.00 | 0.63 | 0.60 | 0.71 | +0.03 | +5.00% | 1 | 4,381 | 37.72% |
| GOOG240920P00110000 | 2024-04-19 3:14PM EDT | 110.00 | 0.86 | 0.82 | 0.89 | +0.01 | +1.18% | 129 | 2,087 | 35.72% |
| GOOG240920P00115000 | 2024-04-19 11:00AM EDT | 115.00 | 1.08 | 1.14 | 1.22 | +0.05 | +4.85% | 11 | 1,687 | 34.55% |
| GOOG240920P00120000 | 2024-04-19 3:42PM EDT | 120.00 | 1.64 | 1.55 | 1.62 | +0.24 | +17.14% | 14 | 6,185 | 33.20% |
| GOOG240920P00125000 | 2024-04-19 3:42PM EDT | 125.00 | 2.22 | 2.09 | 2.16 | +0.30 | +15.63% | 10 | 4,821 | 32.02% |
| GOOG240920P00130000 | 2024-04-19 3:42PM EDT | 130.00 | 2.96 | 2.81 | 2.88 | +0.40 | +15.63% | 31 | 6,360 | 30.98% |
| GOOG240920P00135000 | 2024-04-19 2:42PM EDT | 135.00 | 3.96 | 3.70 | 3.85 | +0.56 | +16.47% | 16 | 3,762 | 30.15% |
| GOOG240920P00140000 | 2024-04-19 3:51PM EDT | 140.00 | 5.09 | 4.90 | 5.00 | +0.64 | +14.38% | 38 | 2,628 | 29.15% |
| GOOG240920P00145000 | 2024-04-19 3:52PM EDT | 145.00 | 6.60 | 6.35 | 6.55 | +0.75 | +12.82% | 285 | 4,495 | 28.53% |
| GOOG240920P00150000 | 2024-04-19 3:55PM EDT | 150.00 | 8.27 | 8.15 | 8.30 | +0.92 | +12.52% | 60 | 2,932 | 27.62% |
| GOOG240920P00155000 | 2024-04-19 3:45PM EDT | 155.00 | 10.72 | 10.25 | 10.50 | +1.12 | +11.67% | 122 | 1,924 | 27.01% |
| GOOG240920P00160000 | 2024-04-19 2:36PM EDT | 160.00 | 12.92 | 12.75 | 12.95 | +0.97 | +8.12% | 153 | 2,736 | 26.14% |
| GOOG240920P00165000 | 2024-04-18 10:05AM EDT | 165.00 | 14.93 | 15.45 | 15.90 | 0.00 | - | 2 | 418 | 25.61% |
| GOOG240920P00170000 | 2024-04-19 1:12PM EDT | 170.00 | 19.00 | 18.65 | 19.10 | +0.45 | +2.43% | 20 | 302 | 24.81% |
| GOOG240920P00175000 | 2024-04-12 10:22AM EDT | 175.00 | 19.00 | 22.20 | 22.75 | 0.00 | - | 2 | 2 | 24.30% |
| GOOG240920P00180000 | 2024-04-12 10:22AM EDT | 180.00 | 22.54 | 26.10 | 26.65 | 0.00 | - | 2 | 24 | 23.63% |
| GOOG240920P00185000 | 2024-04-03 12:36PM EDT | 185.00 | 30.35 | 30.25 | 30.85 | 0.00 | - | 6 | 7 | 23.07% |
| GOOG240920P00190000 | 2024-04-19 3:53PM EDT | 190.00 | 35.30 | 34.75 | 35.30 | +0.75 | +2.17% | 1 | 41 | 22.64% |
| GOOG240920P00195000 | 2024-04-01 3:12PM EDT | 195.00 | 39.15 | 37.95 | 41.75 | 0.00 | - | - | 18 | 31.65% |
| GOOG240920P00200000 | 2024-04-18 11:19AM EDT | 200.00 | 42.39 | 42.65 | 46.40 | 0.00 | - | 1 | 1 | 32.42% |
| GOOG240920P00210000 | 2024-04-17 2:33PM EDT | 210.00 | 52.73 | 52.45 | 56.30 | 0.00 | - | 3 | 0 | 36.12% |
| GOOG240920P00215000 | 2024-02-14 4:57PM EDT | 215.00 | 67.80 | 71.05 | 74.90 | 0.00 | - | 1 | 0 | 75.95% |
© 2024 Yahoo. Todos los derechos reservados.