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:
Llamadaspor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117C00045000 | 2023-03-31 3:50PM EDT | 45.00 | 63.35 | 61.50 | 66.50 | -4.15 | -6.15% | 282 | 8,521 | 64.70% |
| GOOG250117C00050000 | 2023-03-28 10:07AM EDT | 50.00 | 57.00 | 57.50 | 62.00 | 0.00 | - | 1 | 1,025 | 61.20% |
| GOOG250117C00055000 | 2023-03-30 9:56AM EDT | 55.00 | 53.00 | 53.00 | 58.00 | 0.00 | - | 2 | 383 | 57.76% |
| GOOG250117C00060000 | 2023-03-29 12:47PM EDT | 60.00 | 49.50 | 49.00 | 54.00 | 0.00 | - | 1 | 2,097 | 55.23% |
| GOOG250117C00065000 | 2023-03-30 12:55PM EDT | 65.00 | 45.50 | 45.00 | 50.00 | 0.00 | - | 3 | 368 | 52.60% |
| GOOG250117C00070000 | 2023-03-29 9:49AM EDT | 70.00 | 41.50 | 41.50 | 46.00 | 0.00 | - | 2 | 841 | 50.57% |
| GOOG250117C00075000 | 2023-03-31 10:30AM EDT | 75.00 | 38.99 | 38.00 | 42.50 | +1.44 | +3.83% | 1 | 744 | 54.66% |
| GOOG250117C00080000 | 2023-03-31 10:30AM EDT | 80.00 | 35.55 | 34.50 | 39.00 | +0.35 | +0.99% | 46 | 1,664 | 52.48% |
| GOOG250117C00085000 | 2023-03-31 3:53PM EDT | 85.00 | 32.17 | 31.50 | 34.90 | +1.22 | +3.94% | 2 | 1,164 | 48.87% |
| GOOG250117C00090000 | 2023-03-30 3:29PM EDT | 90.00 | 27.85 | 28.75 | 32.50 | 0.00 | - | 1 | 1,972 | 48.80% |
| GOOG250117C00095000 | 2023-03-31 1:11PM EDT | 95.00 | 25.75 | 25.60 | 29.00 | +0.36 | +1.42% | 97 | 1,431 | 46.22% |
| GOOG250117C00100000 | 2023-03-31 3:57PM EDT | 100.00 | 23.38 | 22.50 | 23.95 | +0.57 | +2.50% | 55 | 5,149 | 40.56% |
| GOOG250117C00105000 | 2023-03-31 3:18PM EDT | 105.00 | 21.00 | 20.25 | 22.00 | +1.00 | +5.00% | 24 | 1,725 | 40.68% |
| GOOG250117C00110000 | 2023-03-31 3:28PM EDT | 110.00 | 18.60 | 17.15 | 21.00 | +1.10 | +6.29% | 89 | 1,437 | 42.22% |
| GOOG250117C00115000 | 2023-03-31 3:37PM EDT | 115.00 | 16.51 | 15.05 | 17.30 | +1.33 | +8.76% | 18 | 2,920 | 38.59% |
| GOOG250117C00120000 | 2023-03-31 3:33PM EDT | 120.00 | 14.10 | 14.00 | 17.00 | +0.53 | +3.91% | 24 | 1,613 | 40.84% |
| GOOG250117C00125000 | 2023-03-31 3:29PM EDT | 125.00 | 12.30 | 11.60 | 13.30 | +0.75 | +6.49% | 31 | 2,058 | 36.72% |
| GOOG250117C00130000 | 2023-03-31 12:14PM EDT | 130.00 | 10.30 | 10.05 | 12.00 | +0.30 | +3.00% | 22 | 1,649 | 36.68% |
| GOOG250117C00135000 | 2023-03-31 2:51PM EDT | 135.00 | 9.25 | 7.00 | 12.00 | +0.13 | +1.43% | 2 | 1,531 | 38.82% |
| GOOG250117C00140000 | 2023-03-31 10:13AM EDT | 140.00 | 7.75 | 6.65 | 8.50 | -0.45 | -5.49% | 2 | 4,403 | 34.15% |
| GOOG250117C00145000 | 2023-03-31 1:39PM EDT | 145.00 | 6.90 | 5.70 | 9.50 | -0.60 | -8.00% | 2 | 763 | 37.91% |
| GOOG250117C00150000 | 2023-03-31 1:53PM EDT | 150.00 | 5.75 | 5.00 | 7.50 | -0.75 | -11.54% | 5 | 3,898 | 35.61% |
| GOOG250117C00155000 | 2023-03-31 3:37PM EDT | 155.00 | 5.35 | 3.75 | 6.75 | +0.49 | +10.08% | 15 | 1,840 | 35.61% |
| GOOG250117C00160000 | 2023-03-31 3:37PM EDT | 160.00 | 4.50 | 4.00 | 6.80 | +0.30 | +7.14% | 19 | 1,369 | 37.20% |
| GOOG250117C00165000 | 2023-03-31 3:55PM EDT | 165.00 | 3.90 | 3.70 | 4.00 | +0.25 | +6.85% | 104 | 8,266 | 31.99% |
Ponepor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117P00045000 | 2023-03-31 3:50PM EDT | 45.00 | 1.04 | 0.29 | 1.75 | -0.22 | -17.46% | 365 | 10,810 | 46.73% |
| GOOG250117P00050000 | 2023-03-31 2:26PM EDT | 50.00 | 1.57 | 1.00 | 2.20 | -0.01 | -0.63% | 690 | 7,356 | 44.37% |
| GOOG250117P00055000 | 2023-03-31 2:47PM EDT | 55.00 | 1.90 | 1.28 | 2.78 | -0.10 | -5.00% | 1,289 | 1,680 | 42.46% |
| GOOG250117P00060000 | 2023-03-31 2:17PM EDT | 60.00 | 2.56 | 2.03 | 3.45 | -0.15 | -5.54% | 2,277 | 3,301 | 40.64% |
| GOOG250117P00065000 | 2023-03-31 3:43PM EDT | 65.00 | 3.20 | 2.77 | 3.70 | -0.25 | -7.25% | 22 | 1,147 | 37.02% |
| GOOG250117P00070000 | 2023-03-31 1:19PM EDT | 70.00 | 4.98 | 3.95 | 5.20 | +0.03 | +0.61% | 27 | 2,346 | 37.53% |
| GOOG250117P00075000 | 2023-03-31 2:11PM EDT | 75.00 | 5.20 | 4.65 | 5.90 | -0.58 | -10.03% | 60 | 2,700 | 35.07% |
| GOOG250117P00080000 | 2023-03-31 2:05PM EDT | 80.00 | 6.20 | 5.65 | 7.10 | -0.92 | -12.92% | 7 | 5,379 | 33.72% |
| GOOG250117P00085000 | 2023-03-31 3:47PM EDT | 85.00 | 7.60 | 6.85 | 9.00 | -0.93 | -10.90% | 27 | 5,111 | 33.64% |
| GOOG250117P00090000 | 2023-03-31 1:59PM EDT | 90.00 | 9.43 | 7.95 | 11.50 | -0.79 | -7.73% | 5 | 6,539 | 34.29% |
| GOOG250117P00095000 | 2023-03-30 2:18PM EDT | 95.00 | 11.77 | 10.00 | 13.00 | 0.00 | - | 7 | 4,176 | 32.42% |
| GOOG250117P00100000 | 2023-03-31 1:55PM EDT | 100.00 | 12.75 | 11.25 | 15.00 | -0.53 | -3.99% | 7 | 2,754 | 31.23% |
| GOOG250117P00105000 | 2023-03-31 2:10PM EDT | 105.00 | 14.85 | 13.65 | 17.00 | -1.25 | -7.76% | 5 | 656 | 29.69% |
| GOOG250117P00110000 | 2023-03-28 12:52PM EDT | 110.00 | 18.80 | 15.80 | 19.50 | 0.00 | - | 6 | 1,310 | 28.69% |
| GOOG250117P00115000 | 2023-03-31 2:36PM EDT | 115.00 | 20.75 | 18.70 | 22.00 | -1.08 | -4.95% | 5 | 483 | 27.30% |
| GOOG250117P00120000 | 2023-03-23 10:00AM EDT | 120.00 | 22.38 | 21.05 | 25.00 | 0.00 | - | 10 | 729 | 26.42% |
| GOOG250117P00125000 | 2023-03-30 10:56AM EDT | 125.00 | 28.40 | 24.15 | 28.50 | 0.00 | - | 1 | 406 | 26.05% |
| GOOG250117P00130000 | 2023-03-22 3:45PM EDT | 130.00 | 28.90 | 27.70 | 32.00 | 0.00 | - | 5 | 386 | 25.30% |
| GOOG250117P00135000 | 2023-03-28 1:47PM EDT | 135.00 | 36.27 | 30.50 | 35.50 | 0.00 | - | 2 | 270 | 24.09% |
| GOOG250117P00140000 | 2023-03-16 1:26PM EDT | 140.00 | 39.80 | 34.50 | 39.50 | 0.00 | - | 20 | 3 | 23.53% |
| GOOG250117P00145000 | 2023-01-03 2:54PM EDT | 145.00 | 55.29 | 35.50 | 40.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117P00150000 | 2023-02-15 12:12PM EDT | 150.00 | 54.05 | 45.50 | 50.50 | 0.00 | - | 1 | 0 | 29.11% |
| GOOG250117P00155000 | 2023-01-24 11:25AM EDT | 155.00 | 55.16 | 61.50 | 66.50 | 0.00 | - | 5 | 0 | 52.67% |
| GOOG250117P00160000 | 2023-02-10 4:24PM EDT | 160.00 | 65.31 | 66.50 | 71.50 | 0.00 | - | 2 | 0 | 54.27% |
| GOOG250117P00165000 | 2023-02-08 11:58AM EDT | 165.00 | 64.95 | 69.50 | 74.50 | 0.00 | - | 2 | 0 | 52.07% |
© 2023 Yahoo. Todos los derechos reservados.
