U.S. markets open in 6 hours 57 minutes
F S&P 500
4,239.25 -25.50 (-0.60%) F Dow Jones
33,049.00 -152.00 (-0.46%) F Nasdaq
14,609.25 -105.25 (-0.72%) E-mini Russell 2000 Index Futur
1,728.60 -13.30 (-0.76%) Petróleo
88.91 -0.32 (-0.36%) Oro
1,833.60 -7.90 (-0.43%)
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 | 2023-06-16 3:46PM EDT | 45.00 | 84.71 | 82.50 | 87.50 | 0.00 | - | 10 | 122 | 0.00% |
| GOOG250620C00050000 | 2023-07-20 12:30PM EDT | 50.00 | 73.50 | 81.00 | 86.00 | 0.00 | - | 2 | 113 | 57.74% |
| GOOG250620C00055000 | 2023-08-08 1:04PM EDT | 55.00 | 82.00 | 85.00 | 89.50 | 0.00 | - | 1 | 65 | 79.16% |
| GOOG250620C00060000 | 2023-09-07 1:29PM EDT | 60.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG250620C00065000 | 2023-09-07 1:28PM EDT | 65.00 | 78.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00070000 | 2023-09-07 1:36PM EDT | 70.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00075000 | 2023-07-10 10:48AM EDT | 75.00 | 53.50 | 63.50 | 67.50 | 0.00 | - | 2 | 193 | 51.67% |
| GOOG250620C00080000 | 2023-09-28 1:02PM EDT | 80.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00085000 | 2023-08-29 2:38PM EDT | 85.00 | 61.25 | 56.50 | 61.50 | 0.00 | - | 4 | 51 | 51.94% |
| GOOG250620C00090000 | 2023-10-03 3:47PM EDT | 90.00 | 54.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG250620C00095000 | 2023-09-28 1:03PM EDT | 95.00 | 51.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00100000 | 2023-09-27 3:18PM EDT | 100.00 | 46.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00105000 | 2023-09-27 10:44AM EDT | 105.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00110000 | 2023-09-29 10:27AM EDT | 110.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00115000 | 2023-09-26 3:33PM EDT | 115.00 | 35.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00120000 | 2023-09-29 3:57PM EDT | 120.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620C00125000 | 2023-10-03 3:50PM EDT | 125.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250620C00130000 | 2023-09-28 10:31AM EDT | 130.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG250620C00135000 | 2023-09-29 10:49AM EDT | 135.00 | 26.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| GOOG250620C00140000 | 2023-09-25 10:29AM EDT | 140.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOG250620C00145000 | 2023-09-21 12:03PM EDT | 145.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG250620C00150000 | 2023-10-03 2:30PM EDT | 150.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GOOG250620C00155000 | 2023-10-03 3:48PM EDT | 155.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GOOG250620C00160000 | 2023-10-03 2:19PM EDT | 160.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG250620C00165000 | 2023-10-03 3:55PM EDT | 165.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 3.13% |
| GOOG250620C00170000 | 2023-10-03 3:04PM EDT | 170.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| GOOG250620C00175000 | 2023-10-03 1:58PM EDT | 175.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG250620C00180000 | 2023-09-27 12:51PM EDT | 180.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250620C00185000 | 2023-10-03 2:01PM EDT | 185.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250620C00190000 | 2023-10-02 11:47AM EDT | 190.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GOOG250620C00195000 | 2023-10-03 2:05PM EDT | 195.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG250620C00200000 | 2023-10-03 10:54AM EDT | 200.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
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 | 2023-10-03 10:00AM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250620P00050000 | 2023-09-25 10:40AM EDT | 50.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG250620P00055000 | 2023-09-29 10:00AM EDT | 55.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250620P00060000 | 2023-09-27 3:27PM EDT | 60.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG250620P00065000 | 2023-10-03 10:00AM EDT | 65.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG250620P00070000 | 2023-10-03 12:05PM EDT | 70.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOG250620P00075000 | 2023-10-03 1:00PM EDT | 75.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOG250620P00080000 | 2023-10-03 2:37PM EDT | 80.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG250620P00085000 | 2023-09-29 9:33AM EDT | 85.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG250620P00090000 | 2023-09-27 9:43AM EDT | 90.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250620P00095000 | 2023-09-26 11:51AM EDT | 95.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG250620P00100000 | 2023-10-03 11:03AM EDT | 100.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOG250620P00105000 | 2023-09-28 3:12PM EDT | 105.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG250620P00110000 | 2023-09-26 3:34PM EDT | 110.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG250620P00115000 | 2023-09-27 2:26PM EDT | 115.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG250620P00120000 | 2023-09-21 10:56AM EDT | 120.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOG250620P00125000 | 2023-09-20 3:33PM EDT | 125.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| GOOG250620P00130000 | 2023-09-27 2:26PM EDT | 130.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| GOOG250620P00135000 | 2023-09-26 3:42PM EDT | 135.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG250620P00140000 | 2023-09-25 3:29PM EDT | 140.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GOOG250620P00145000 | 2023-09-12 2:07PM EDT | 145.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250620P00150000 | 2023-09-20 3:57PM EDT | 150.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620P00155000 | 2023-07-31 10:35AM EDT | 155.00 | 28.65 | 24.50 | 29.50 | 0.00 | - | 5 | 18 | 21.95% |
| GOOG250620P00160000 | 2023-09-21 10:25AM EDT | 160.00 | 33.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620P00180000 | 2023-06-21 2:14PM EDT | 180.00 | 58.65 | 57.00 | 62.00 | 0.00 | - | - | 0 | 41.94% |
| GOOG250620P00190000 | 2023-07-26 9:36AM EDT | 190.00 | 61.20 | 59.15 | 64.00 | 0.00 | - | 2 | 0 | 32.06% |
© 2023 Yahoo. Todos los derechos reservados.
