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 junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620C00045000 | 2023-03-27 12:12PM EDT | 45.00 | 63.73 | 63.00 | 67.50 | 0.00 | - | 30 | 157 | 63.50% |
| GOOG250620C00050000 | 2023-03-16 3:28PM EDT | 50.00 | 58.25 | 58.50 | 63.50 | 0.00 | - | 4 | 124 | 59.73% |
| GOOG250620C00055000 | 2023-03-21 10:00AM EDT | 55.00 | 56.00 | 54.50 | 59.50 | 0.00 | - | 1 | 83 | 56.96% |
| GOOG250620C00060000 | 2023-03-27 3:45PM EDT | 60.00 | 50.60 | 51.00 | 55.50 | 0.00 | - | 1 | 139 | 54.91% |
| GOOG250620C00065000 | 2023-03-28 11:02AM EDT | 65.00 | 45.75 | 47.50 | 51.50 | 0.00 | - | 2 | 54 | 52.72% |
| GOOG250620C00070000 | 2023-03-21 1:31PM EDT | 70.00 | 46.90 | 44.00 | 47.50 | 0.00 | - | 10 | 180 | 50.45% |
| GOOG250620C00075000 | 2023-03-31 10:17AM EDT | 75.00 | 40.95 | 40.50 | 44.50 | +1.70 | +4.33% | 1 | 195 | 53.72% |
| GOOG250620C00080000 | 2023-03-21 2:58PM EDT | 80.00 | 39.50 | 37.00 | 41.00 | 0.00 | - | 29 | 101 | 51.48% |
| GOOG250620C00085000 | 2023-03-30 10:47AM EDT | 85.00 | 32.58 | 33.50 | 37.50 | 0.00 | - | 1 | 93 | 49.16% |
| GOOG250620C00090000 | 2023-03-30 10:48AM EDT | 90.00 | 29.50 | 30.50 | 34.50 | 0.00 | - | 1 | 961 | 47.73% |
| GOOG250620C00095000 | 2023-03-28 9:46AM EDT | 95.00 | 27.05 | 27.80 | 30.00 | 0.00 | - | 2 | 238 | 43.43% |
| GOOG250620C00100000 | 2023-03-31 3:59PM EDT | 100.00 | 26.00 | 24.50 | 29.00 | +1.50 | +6.12% | 7 | 580 | 45.27% |
| GOOG250620C00105000 | 2023-03-29 11:37AM EDT | 105.00 | 22.75 | 22.35 | 26.50 | 0.00 | - | 10 | 196 | 44.22% |
| GOOG250620C00110000 | 2023-03-31 11:16AM EDT | 110.00 | 21.80 | 20.20 | 24.00 | +1.30 | +6.34% | 1 | 355 | 42.99% |
| GOOG250620C00115000 | 2023-03-30 9:43AM EDT | 115.00 | 18.00 | 17.90 | 21.50 | 0.00 | - | 1 | 218 | 41.59% |
| GOOG250620C00120000 | 2023-03-31 3:36PM EDT | 120.00 | 18.35 | 16.05 | 19.00 | +2.30 | +14.33% | 2 | 852 | 40.02% |
| GOOG250620C00125000 | 2023-03-30 12:48PM EDT | 125.00 | 15.67 | 13.55 | 18.00 | 0.00 | - | 2 | 203 | 40.69% |
| GOOG250620C00130000 | 2023-03-27 10:47AM EDT | 130.00 | 14.88 | 12.80 | 16.00 | 0.00 | - | 2 | 93 | 39.57% |
| GOOG250620C00135000 | 2023-03-28 1:53PM EDT | 135.00 | 11.15 | 10.95 | 13.50 | 0.00 | - | 2 | 274 | 37.44% |
| GOOG250620C00140000 | 2023-03-28 3:34PM EDT | 140.00 | 10.30 | 8.50 | 13.50 | 0.00 | - | 11 | 303 | 39.26% |
| GOOG250620C00145000 | 2023-03-28 10:50AM EDT | 145.00 | 8.75 | 7.00 | 12.00 | 0.00 | - | 2 | 384 | 38.44% |
| GOOG250620C00150000 | 2023-03-31 11:24AM EDT | 150.00 | 8.50 | 7.20 | 10.00 | -0.50 | -5.56% | 1 | 767 | 36.58% |
| GOOG250620C00155000 | 2023-03-31 3:41PM EDT | 155.00 | 7.55 | 7.50 | 8.35 | +0.18 | +2.44% | 101 | 709 | 35.08% |
| GOOG250620C00160000 | 2023-03-31 3:39PM EDT | 160.00 | 6.65 | 6.25 | 9.00 | -0.22 | -3.20% | 14 | 1,095 | 37.63% |
Ponepor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2023-03-31 1:18PM EDT | 45.00 | 1.45 | 1.00 | 2.47 | +0.13 | +9.85% | 2 | 335 | 46.29% |
| GOOG250620P00050000 | 2023-03-31 2:26PM EDT | 50.00 | 2.01 | 1.26 | 2.50 | +0.12 | +6.35% | 291 | 2,163 | 41.49% |
| GOOG250620P00055000 | 2023-03-31 3:49PM EDT | 55.00 | 2.45 | 2.16 | 3.45 | -0.05 | -2.00% | 2 | 678 | 41.03% |
| GOOG250620P00060000 | 2023-03-31 12:54PM EDT | 60.00 | 3.20 | 2.37 | 4.50 | -0.26 | -7.51% | 2 | 151 | 40.30% |
| GOOG250620P00065000 | 2023-03-31 2:15PM EDT | 65.00 | 4.10 | 3.25 | 5.00 | +0.05 | +1.23% | 2 | 65 | 37.45% |
| GOOG250620P00070000 | 2023-03-28 9:33AM EDT | 70.00 | 5.88 | 4.25 | 7.50 | 0.00 | - | 4 | 86 | 39.92% |
| GOOG250620P00075000 | 2023-03-28 11:33AM EDT | 75.00 | 6.50 | 5.20 | 7.50 | 0.00 | - | 8 | 134 | 35.48% |
| GOOG250620P00080000 | 2023-03-23 3:23PM EDT | 80.00 | 7.16 | 6.05 | 9.50 | 0.00 | - | 2 | 333 | 35.65% |
| GOOG250620P00085000 | 2023-03-24 12:06PM EDT | 85.00 | 9.55 | 7.50 | 11.00 | 0.00 | - | 2 | 140 | 34.33% |
| GOOG250620P00090000 | 2023-03-31 3:59PM EDT | 90.00 | 10.28 | 8.00 | 12.50 | -0.76 | -6.88% | 1 | 87 | 32.76% |
| GOOG250620P00095000 | 2023-03-28 11:23AM EDT | 95.00 | 13.50 | 10.70 | 14.50 | 0.00 | - | 2 | 42 | 31.87% |
| GOOG250620P00100000 | 2023-03-27 12:45PM EDT | 100.00 | 15.23 | 12.00 | 16.00 | 0.00 | - | 1 | 249 | 29.83% |
| GOOG250620P00105000 | 2023-03-31 3:49PM EDT | 105.00 | 16.00 | 14.15 | 16.55 | -0.80 | -4.76% | 9 | 75 | 26.00% |
| GOOG250620P00110000 | 2023-03-23 11:13AM EDT | 110.00 | 20.00 | 16.50 | 21.00 | 0.00 | - | 5 | 14 | 28.28% |
| GOOG250620P00115000 | 2023-03-10 10:49AM EDT | 115.00 | 27.25 | 19.00 | 23.50 | 0.00 | - | 10 | 44 | 27.03% |
| GOOG250620P00120000 | 2023-02-15 11:04AM EDT | 120.00 | 28.69 | 23.60 | 28.00 | 0.00 | - | 2 | 42 | 28.72% |
| GOOG250620P00125000 | 2023-03-28 1:47PM EDT | 125.00 | 29.54 | 25.00 | 29.50 | 0.00 | - | 2 | 11 | 25.18% |
| GOOG250620P00130000 | 2023-02-23 1:28PM EDT | 130.00 | 40.45 | 28.50 | 32.50 | 0.00 | - | 2 | 47 | 23.70% |
| GOOG250620P00135000 | 2023-02-08 4:24PM EDT | 135.00 | 36.88 | 42.00 | 47.00 | 0.00 | - | 2 | 82 | 41.58% |
| GOOG250620P00140000 | 2023-02-23 2:12PM EDT | 140.00 | 50.07 | 35.00 | 40.00 | 0.00 | - | 1 | 1 | 22.28% |
| GOOG250620P00145000 | 2023-03-07 12:18PM EDT | 145.00 | 50.31 | 39.50 | 44.50 | 0.00 | - | - | 0 | 22.65% |
| GOOG250620P00150000 | 2023-02-15 2:47PM EDT | 150.00 | 54.25 | 46.00 | 50.50 | 0.00 | - | 30 | 0 | 26.23% |
| GOOG250620P00155000 | 2023-02-28 12:55PM EDT | 155.00 | 64.75 | 51.50 | 56.00 | 0.00 | - | 2 | 0 | 28.63% |
| GOOG250620P00160000 | 2023-02-23 1:28PM EDT | 160.00 | 69.85 | 52.00 | 57.00 | 0.00 | - | 2 | 0 | 19.09% |
© 2023 Yahoo. Todos los derechos reservados.
