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:
Llamadaspor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220C00045000 | 2023-09-05 12:04PM EDT | 45.00 | 95.07 | 87.00 | 92.00 | 0.00 | - | 2 | 4 | 77.43% |
| GOOG241220C00050000 | 2023-09-05 12:04PM EDT | 50.00 | 90.42 | 82.50 | 87.50 | 0.00 | - | 2 | 2 | 73.67% |
| GOOG241220C00055000 | 2023-06-02 2:01PM EDT | 55.00 | 75.75 | 68.50 | 73.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG241220C00060000 | 2023-09-01 10:40AM EDT | 60.00 | 81.50 | 73.50 | 78.50 | 0.00 | - | 2 | 23 | 66.49% |
| GOOG241220C00065000 | 2023-05-30 3:12PM EDT | 65.00 | 66.25 | 58.50 | 63.50 | 0.00 | - | 1 | 11 | 0.00% |
| GOOG241220C00070000 | 2023-09-18 1:43PM EDT | 70.00 | 74.54 | 64.50 | 69.50 | 0.00 | - | 5 | 17 | 59.70% |
| GOOG241220C00075000 | 2023-09-01 10:42AM EDT | 75.00 | 69.50 | 60.50 | 65.00 | 0.00 | - | 3 | 27 | 57.31% |
| GOOG241220C00080000 | 2023-09-18 1:43PM EDT | 80.00 | 65.95 | 56.00 | 61.00 | 0.00 | - | 5 | 74 | 54.83% |
| GOOG241220C00085000 | 2023-04-27 10:20AM EDT | 85.00 | 34.55 | 48.50 | 53.00 | 0.00 | - | 2 | 101 | 48.57% |
| GOOG241220C00090000 | 2023-09-20 11:53AM EDT | 90.00 | 55.25 | 47.50 | 52.50 | 0.00 | - | 4 | 166 | 56.31% |
| GOOG241220C00095000 | 2023-09-15 3:40PM EDT | 95.00 | 52.46 | 44.00 | 49.00 | 0.00 | - | 40 | 678 | 55.04% |
| GOOG241220C00100000 | 2023-09-07 9:39AM EDT | 100.00 | 45.74 | 42.05 | 43.70 | 0.00 | - | 2 | 542 | 49.46% |
| GOOG241220C00105000 | 2023-09-12 1:09PM EDT | 105.00 | 43.00 | 37.15 | 39.95 | 0.00 | - | 3 | 1,041 | 47.49% |
| GOOG241220C00110000 | 2023-09-22 9:47AM EDT | 110.00 | 36.25 | 33.70 | 36.50 | -1.90 | -4.98% | 1 | 846 | 46.00% |
| GOOG241220C00115000 | 2023-09-21 12:42PM EDT | 115.00 | 32.75 | 31.60 | 33.70 | 0.00 | - | 1 | 79 | 45.58% |
| GOOG241220C00120000 | 2023-09-20 2:28PM EDT | 120.00 | 32.08 | 27.85 | 31.00 | 0.00 | - | 1 | 721 | 45.07% |
| GOOG241220C00125000 | 2023-09-21 12:32PM EDT | 125.00 | 25.41 | 24.15 | 28.35 | 0.00 | - | 1 | 512 | 44.38% |
| GOOG241220C00130000 | 2023-09-22 3:25PM EDT | 130.00 | 23.55 | 21.15 | 24.95 | +0.13 | +0.56% | 1 | 1,004 | 42.13% |
| GOOG241220C00135000 | 2023-09-21 3:39PM EDT | 135.00 | 21.05 | 18.50 | 22.60 | 0.00 | - | 118 | 1,102 | 41.51% |
| GOOG241220C00140000 | 2023-09-21 2:30PM EDT | 140.00 | 18.40 | 16.00 | 20.50 | 0.00 | - | 7 | 852 | 41.09% |
| GOOG241220C00145000 | 2023-09-14 2:25PM EDT | 145.00 | 20.18 | 13.50 | 18.50 | 0.00 | - | 1 | 1,105 | 40.59% |
| GOOG241220C00150000 | 2023-09-21 12:30PM EDT | 150.00 | 14.20 | 11.50 | 14.45 | 0.00 | - | 6 | 2,809 | 36.33% |
| GOOG241220C00155000 | 2023-09-19 2:41PM EDT | 155.00 | 15.75 | 9.55 | 14.50 | 0.00 | - | 1 | 1,227 | 38.88% |
| GOOG241220C00160000 | 2023-09-22 11:42AM EDT | 160.00 | 10.90 | 8.00 | 13.00 | +0.19 | +1.77% | 2 | 2,272 | 38.55% |
| GOOG241220C00165000 | 2023-09-18 3:46PM EDT | 165.00 | 12.13 | 6.50 | 11.50 | 0.00 | - | 20 | 208 | 38.00% |
| GOOG241220C00170000 | 2023-09-19 3:25PM EDT | 170.00 | 10.60 | 5.50 | 10.50 | 0.00 | - | 48 | 169 | 38.15% |
| GOOG241220C00175000 | 2023-09-19 12:16PM EDT | 175.00 | 9.77 | 4.50 | 9.00 | 0.00 | - | 1 | 68 | 37.16% |
| GOOG241220C00180000 | 2023-09-21 2:48PM EDT | 180.00 | 6.05 | 3.50 | 8.50 | 0.00 | - | 5 | 34 | 37.90% |
| GOOG241220C00185000 | 2023-09-21 2:32PM EDT | 185.00 | 5.20 | 2.51 | 7.50 | 0.00 | - | 3 | 93 | 37.50% |
| GOOG241220C00190000 | 2023-09-22 10:19AM EDT | 190.00 | 4.41 | 2.00 | 7.00 | -0.09 | -2.00% | 10 | 207 | 37.98% |
| GOOG241220C00195000 | 2023-09-21 2:37PM EDT | 195.00 | 3.85 | 3.00 | 6.00 | 0.00 | - | 4 | 17 | 37.23% |
| GOOG241220C00200000 | 2023-09-21 2:14PM EDT | 200.00 | 3.35 | 0.50 | 5.50 | 0.00 | - | 2 | 96 | 37.43% |
Ponepor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220P00045000 | 2023-08-30 3:38PM EDT | 45.00 | 0.21 | 0.00 | 0.62 | 0.00 | - | 2 | 759 | 53.05% |
| GOOG241220P00050000 | 2023-09-06 11:37AM EDT | 50.00 | 0.29 | 0.19 | 0.29 | 0.00 | - | 180 | 1,222 | 42.43% |
| GOOG241220P00055000 | 2023-09-18 12:46PM EDT | 55.00 | 0.31 | 0.32 | 0.42 | 0.00 | - | 2 | 3,859 | 40.94% |
| GOOG241220P00060000 | 2023-09-20 12:20PM EDT | 60.00 | 0.41 | 0.01 | 0.62 | 0.00 | - | 1 | 907 | 39.89% |
| GOOG241220P00065000 | 2023-09-14 2:33PM EDT | 65.00 | 0.59 | 0.68 | 5.00 | 0.00 | - | 2 | 720 | 51.83% |
| GOOG241220P00070000 | 2023-09-21 12:26PM EDT | 70.00 | 1.09 | 0.00 | 2.80 | 0.00 | - | 5 | 1,213 | 47.11% |
| GOOG241220P00075000 | 2023-09-11 2:57PM EDT | 75.00 | 1.18 | 0.00 | 1.49 | 0.00 | - | 1 | 696 | 36.11% |
| GOOG241220P00080000 | 2023-09-07 2:14PM EDT | 80.00 | 1.74 | 1.67 | 5.00 | 0.00 | - | 1 | 477 | 47.39% |
| GOOG241220P00085000 | 2023-09-20 12:19PM EDT | 85.00 | 1.81 | 2.16 | 5.00 | 0.00 | - | 1 | 1,587 | 43.10% |
| GOOG241220P00090000 | 2023-09-15 11:22AM EDT | 90.00 | 2.34 | 2.76 | 4.90 | 0.00 | - | 2 | 1,273 | 38.72% |
| GOOG241220P00095000 | 2023-09-21 3:46PM EDT | 95.00 | 3.58 | 3.45 | 5.85 | 0.00 | - | 3 | 1,855 | 37.53% |
| GOOG241220P00100000 | 2023-09-21 3:50PM EDT | 100.00 | 4.40 | 4.35 | 7.00 | 0.00 | - | 4 | 547 | 36.55% |
| GOOG241220P00105000 | 2023-09-20 10:01AM EDT | 105.00 | 4.47 | 3.00 | 8.00 | 0.00 | - | 2 | 1,101 | 34.91% |
| GOOG241220P00110000 | 2023-09-19 11:39AM EDT | 110.00 | 5.50 | 4.50 | 9.00 | 0.00 | - | 1 | 1,152 | 33.05% |
| GOOG241220P00115000 | 2023-09-22 2:23PM EDT | 115.00 | 8.10 | 5.50 | 10.50 | +1.45 | +21.80% | 2 | 1,056 | 31.98% |
| GOOG241220P00120000 | 2023-09-22 2:01PM EDT | 120.00 | 9.55 | 7.00 | 9.85 | -0.15 | -1.55% | 1 | 729 | 26.55% |
| GOOG241220P00125000 | 2023-09-21 11:35AM EDT | 125.00 | 11.38 | 10.10 | 12.35 | 0.00 | - | 2 | 1,149 | 26.85% |
| GOOG241220P00130000 | 2023-09-19 10:42AM EDT | 130.00 | 11.26 | 13.35 | 16.00 | 0.00 | - | 1 | 1,728 | 28.67% |
| GOOG241220P00135000 | 2023-09-19 11:24AM EDT | 135.00 | 13.39 | 15.60 | 18.35 | 0.00 | - | 4 | 110 | 27.77% |
| GOOG241220P00140000 | 2023-09-21 3:43PM EDT | 140.00 | 18.15 | 16.05 | 21.00 | 0.00 | - | 30 | 56 | 27.00% |
| GOOG241220P00145000 | 2023-09-20 9:55AM EDT | 145.00 | 17.65 | 18.50 | 23.50 | 0.00 | - | 5 | 24 | 25.58% |
| GOOG241220P00150000 | 2023-09-21 3:43PM EDT | 150.00 | 23.95 | 22.00 | 26.90 | 0.00 | - | 30 | 41 | 25.32% |
| GOOG241220P00155000 | 2023-08-10 9:44AM EDT | 155.00 | 27.78 | 22.00 | 27.00 | 0.00 | - | - | 0 | 17.97% |
| GOOG241220P00160000 | 2023-07-19 2:33PM EDT | 160.00 | 38.27 | 31.50 | 36.50 | 0.00 | - | 2 | 1 | 29.07% |
| GOOG241220P00165000 | 2023-08-14 2:44PM EDT | 165.00 | 35.29 | 28.50 | 33.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG241220P00170000 | 2023-08-16 1:07PM EDT | 170.00 | 41.75 | 31.50 | 36.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241220P00190000 | 2023-06-14 2:16PM EDT | 190.00 | 66.95 | 62.00 | 67.00 | 0.00 | - | - | 0 | 40.62% |
© 2023 Yahoo. Todos los derechos reservados.
