U.S. markets open in 8 hours 32 minutes
F S&P 500
5,008.00 -41.00 (-0.81%) F Dow Jones
37,740.00 -267.00 (-0.70%) F Nasdaq
17,382.75 -164.50 (-0.94%) E-mini Russell 2000 Index Futur
1,937.50 -20.60 (-1.05%) Petróleo
84.22 +1.49 (+1.80%) Oro
2,396.80 -1.20 (-0.05%)
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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220C00045000 | 2024-04-16 12:19PM EDT | 45.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG241220C00050000 | 2024-04-09 11:14AM EDT | 50.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00055000 | 2023-11-22 11:13AM EDT | 55.00 | 88.18 | 88.15 | 92.85 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG241220C00060000 | 2024-04-09 11:14AM EDT | 60.00 | 99.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00065000 | 2024-03-25 9:32AM EDT | 65.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00070000 | 2024-04-15 2:38PM EDT | 70.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00075000 | 2024-04-04 3:39PM EDT | 75.00 | 80.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 80.00 | 77.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00085000 | 2024-03-11 10:49AM EDT | 85.00 | 58.30 | 74.85 | 76.00 | 0.00 | - | 2 | 101 | 60.86% |
| GOOG241220C00090000 | 2024-04-09 2:15PM EDT | 90.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00095000 | 2024-04-05 10:32AM EDT | 95.00 | 62.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00100000 | 2024-04-18 3:46PM EDT | 100.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00105000 | 2024-04-09 2:39PM EDT | 105.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00110000 | 2024-04-17 1:54PM EDT | 110.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG241220C00115000 | 2024-04-18 12:29PM EDT | 115.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00120000 | 2024-04-18 3:51PM EDT | 120.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00125000 | 2024-04-18 9:42AM EDT | 125.00 | 39.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00130000 | 2024-04-18 1:07PM EDT | 130.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220C00135000 | 2024-04-18 1:00PM EDT | 135.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GOOG241220C00140000 | 2024-04-18 1:59PM EDT | 140.00 | 29.31 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GOOG241220C00145000 | 2024-04-17 2:52PM EDT | 145.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GOOG241220C00150000 | 2024-04-18 1:42PM EDT | 150.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG241220C00155000 | 2024-04-18 3:54PM EDT | 155.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG241220C00160000 | 2024-04-18 1:13PM EDT | 160.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| GOOG241220C00165000 | 2024-04-18 1:43PM EDT | 165.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| GOOG241220C00170000 | 2024-04-18 10:19AM EDT | 170.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GOOG241220C00175000 | 2024-04-18 3:03PM EDT | 175.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOG241220C00180000 | 2024-04-18 10:53AM EDT | 180.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| GOOG241220C00185000 | 2024-04-18 10:54AM EDT | 185.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG241220C00190000 | 2024-04-18 1:15PM EDT | 190.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG241220C00195000 | 2024-04-17 1:31PM EDT | 195.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| GOOG241220C00200000 | 2024-04-18 9:54AM EDT | 200.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOG241220C00205000 | 2024-04-15 1:02PM EDT | 205.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG241220C00210000 | 2024-04-17 3:41PM EDT | 210.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GOOG241220C00215000 | 2024-04-18 2:48PM EDT | 215.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GOOG241220C00220000 | 2024-04-18 2:48PM EDT | 220.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOG241220C00225000 | 2024-04-17 1:36PM EDT | 225.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG241220C00230000 | 2024-04-16 2:09PM EDT | 230.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opciones de ventapor20 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 | 2024-02-21 1:27PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 913 | 57.81% |
| GOOG241220P00050000 | 2024-04-18 3:03PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| GOOG241220P00055000 | 2024-04-18 3:05PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| GOOG241220P00060000 | 2024-04-18 3:11PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| GOOG241220P00065000 | 2024-04-18 3:19PM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| GOOG241220P00070000 | 2024-04-18 3:17PM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| GOOG241220P00075000 | 2024-03-18 12:56PM EDT | 75.00 | 0.30 | 0.19 | 0.29 | 0.00 | - | 6 | 771 | 44.14% |
| GOOG241220P00080000 | 2024-04-18 3:18PM EDT | 80.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| GOOG241220P00085000 | 2024-04-18 3:23PM EDT | 85.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GOOG241220P00090000 | 2024-04-17 10:16AM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG241220P00095000 | 2024-04-18 3:33PM EDT | 95.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GOOG241220P00100000 | 2024-04-18 11:10AM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG241220P00105000 | 2024-04-18 12:40PM EDT | 105.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG241220P00110000 | 2024-04-18 3:05PM EDT | 110.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GOOG241220P00115000 | 2024-04-18 12:51PM EDT | 115.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GOOG241220P00120000 | 2024-04-18 2:47PM EDT | 120.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GOOG241220P00125000 | 2024-04-18 3:53PM EDT | 125.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| GOOG241220P00130000 | 2024-04-18 3:51PM EDT | 130.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOG241220P00135000 | 2024-04-18 2:00PM EDT | 135.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG241220P00140000 | 2024-04-18 2:09PM EDT | 140.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GOOG241220P00145000 | 2024-04-18 10:56AM EDT | 145.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG241220P00150000 | 2024-04-18 12:28PM EDT | 150.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GOOG241220P00155000 | 2024-04-17 9:58AM EDT | 155.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.39% |
| GOOG241220P00160000 | 2024-04-17 1:11PM EDT | 160.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG241220P00165000 | 2024-04-15 2:14PM EDT | 165.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOG241220P00170000 | 2024-04-16 3:02PM EDT | 170.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220P00175000 | 2024-02-16 4:07PM EDT | 175.00 | 33.94 | 33.65 | 34.25 | 0.00 | - | 2 | 1 | 45.29% |
| GOOG241220P00180000 | 2024-04-10 12:36PM EDT | 180.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220P00185000 | 2024-04-04 10:04AM EDT | 185.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220P00190000 | 2024-04-17 12:13PM EDT | 190.00 | 34.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220P00195000 | 2024-04-09 11:39AM EDT | 195.00 | 38.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220P00200000 | 2024-04-08 12:55PM EDT | 200.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 205.00 | 45.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG241220P00210000 | 2023-12-07 1:43PM EDT | 210.00 | 70.62 | 70.05 | 75.00 | 0.00 | - | 2 | 0 | 69.58% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 220.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.