Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:54AM EDT. Mercado abierto.
Llamadaspor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230324C00050000 | 2023-03-22 3:30PM EDT | 50.00 | 56.45 | 56.70 | 56.80 | 0.00 | - | 2 | 4 | 50.00% |
| GOOG230324C00055000 | 2023-02-03 10:47AM EDT | 55.00 | 50.31 | 37.10 | 40.50 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG230324C00065000 | 2023-03-16 10:45AM EDT | 65.00 | 33.90 | 41.20 | 42.10 | 0.00 | - | 1 | 29 | 377.34% |
| GOOG230324C00070000 | 2023-03-16 12:07PM EDT | 70.00 | 30.18 | 36.35 | 37.40 | 0.00 | - | 1 | 88 | 275.78% |
| GOOG230324C00075000 | 2023-03-06 1:56PM EDT | 75.00 | 20.69 | 31.10 | 31.95 | 0.00 | - | 1 | 65 | 254.69% |
| GOOG230324C00079000 | 2023-03-14 12:50PM EDT | 79.00 | 15.30 | 27.10 | 28.20 | 0.00 | - | - | 1 | 260.55% |
| GOOG230324C00080000 | 2023-03-17 1:43PM EDT | 80.00 | 22.56 | 26.65 | 27.25 | 0.00 | - | 1 | 53 | 214.45% |
| GOOG230324C00081000 | 2023-03-10 4:17PM EDT | 81.00 | 11.55 | 25.70 | 25.85 | 0.00 | - | 1 | 18 | 153.13% |
| GOOG230324C00082000 | 2023-03-21 10:54AM EDT | 82.00 | 21.17 | 24.55 | 25.30 | 0.00 | - | 1 | 48 | 194.14% |
| GOOG230324C00083000 | 2023-03-03 12:37PM EDT | 83.00 | 11.05 | 23.60 | 24.05 | 0.00 | - | 1 | 93 | 162.50% |
| GOOG230324C00084000 | 2023-03-15 1:13PM EDT | 84.00 | 12.00 | 22.45 | 22.85 | 0.00 | - | 2 | 33 | 162.89% |
| GOOG230324C00085000 | 2023-03-21 9:35AM EDT | 85.00 | 17.75 | 21.65 | 21.80 | 0.00 | - | 6 | 181 | 140.63% |
| GOOG230324C00086000 | 2023-03-21 9:47AM EDT | 86.00 | 16.55 | 20.40 | 20.90 | 0.00 | - | 1 | 97 | 159.77% |
| GOOG230324C00087000 | 2023-03-20 2:08PM EDT | 87.00 | 15.06 | 19.65 | 20.45 | 0.00 | - | 20 | 181 | 174.41% |
| GOOG230324C00088000 | 2023-03-20 11:34AM EDT | 88.00 | 14.50 | 18.55 | 19.35 | 0.00 | - | 3 | 215 | 153.32% |
| GOOG230324C00089000 | 2023-03-22 2:43PM EDT | 89.00 | 18.15 | 17.65 | 18.05 | 0.00 | - | 1 | 231 | 128.52% |
| GOOG230324C00090000 | 2023-03-23 10:03AM EDT | 90.00 | 16.10 | 16.65 | 17.10 | -0.02 | -0.12% | 2 | 1,220 | 126.56% |
| GOOG230324C00091000 | 2023-03-22 2:42PM EDT | 91.00 | 16.00 | 15.15 | 15.85 | 0.00 | - | 12 | 780 | 115.23% |
| GOOG230324C00092000 | 2023-03-23 10:34AM EDT | 92.00 | 14.37 | 14.60 | 14.85 | +1.82 | +14.50% | 3 | 559 | 108.59% |
| GOOG230324C00093000 | 2023-03-23 11:18AM EDT | 93.00 | 13.55 | 13.65 | 13.85 | +0.99 | +7.88% | 6 | 487 | 50.00% |
| GOOG230324C00094000 | 2023-03-23 10:34AM EDT | 94.00 | 12.70 | 12.60 | 13.40 | +2.15 | +20.38% | 3 | 1,136 | 114.65% |
| GOOG230324C00095000 | 2023-03-23 11:17AM EDT | 95.00 | 11.60 | 11.45 | 11.75 | +1.59 | +15.88% | 46 | 3,204 | 50.00% |
| GOOG230324C00096000 | 2023-03-23 11:36AM EDT | 96.00 | 10.76 | 10.65 | 10.85 | +2.38 | +28.40% | 58 | 3,054 | 82.03% |
| GOOG230324C00097000 | 2023-03-23 11:25AM EDT | 97.00 | 9.71 | 9.70 | 9.85 | +1.86 | +23.69% | 44 | 1,794 | 60.16% |
| GOOG230324C00098000 | 2023-03-23 11:25AM EDT | 98.00 | 8.55 | 8.65 | 8.85 | +0.65 | +8.23% | 200 | 2,887 | 68.75% |
| GOOG230324C00099000 | 2023-03-23 11:26AM EDT | 99.00 | 7.48 | 7.70 | 7.85 | +1.50 | +25.08% | 125 | 3,290 | 62.11% |
| GOOG230324C00100000 | 2023-03-23 11:38AM EDT | 100.00 | 6.85 | 6.85 | 6.85 | +2.30 | +50.55% | 286 | 6,409 | 55.47% |
| GOOG230324C00101000 | 2023-03-23 11:26AM EDT | 101.00 | 5.36 | 5.75 | 5.95 | +1.51 | +39.22% | 76 | 2,426 | 57.42% |
| GOOG230324C00102000 | 2023-03-23 11:15AM EDT | 102.00 | 4.90 | 4.75 | 4.90 | +1.70 | +53.12% | 168 | 2,826 | 46.09% |
| GOOG230324C00103000 | 2023-03-23 11:26AM EDT | 103.00 | 3.55 | 3.80 | 3.95 | +1.37 | +62.84% | 252 | 2,835 | 41.80% |
| GOOG230324C00104000 | 2023-03-23 11:28AM EDT | 104.00 | 2.70 | 2.90 | 3.05 | +1.20 | +80.00% | 445 | 1,597 | 38.87% |
| GOOG230324C00105000 | 2023-03-23 11:38AM EDT | 105.00 | 2.14 | 2.09 | 2.11 | +1.14 | +114.00% | 7,200 | 9,388 | 32.03% |
| GOOG230324C00106000 | 2023-03-23 11:38AM EDT | 106.00 | 1.39 | 1.38 | 1.40 | +0.77 | +124.19% | 2,708 | 5,015 | 31.15% |
| GOOG230324C00107000 | 2023-03-23 11:38AM EDT | 107.00 | 0.84 | 0.81 | 0.82 | +0.46 | +121.05% | 12,582 | 10,295 | 29.79% |
| GOOG230324C00108000 | 2023-03-23 11:38AM EDT | 108.00 | 0.45 | 0.43 | 0.44 | +0.27 | +150.00% | 2,580 | 4,005 | 29.49% |
| GOOG230324C00109000 | 2023-03-23 11:37AM EDT | 109.00 | 0.20 | 0.21 | 0.22 | +0.10 | +100.00% | 817 | 2,751 | 29.79% |
| GOOG230324C00110000 | 2023-03-23 11:38AM EDT | 110.00 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 2,254 | 5,635 | 30.08% |
| GOOG230324C00111000 | 2023-03-23 11:36AM EDT | 111.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 554 | 1,757 | 31.64% |
| GOOG230324C00112000 | 2023-03-23 11:21AM EDT | 112.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 650 | 1,065 | 33.99% |
| GOOG230324C00113000 | 2023-03-23 11:21AM EDT | 113.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 118 | 841 | 36.72% |
| GOOG230324C00114000 | 2023-03-23 10:47AM EDT | 114.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 14 | 873 | 41.41% |
| GOOG230324C00115000 | 2023-03-23 11:15AM EDT | 115.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 54 | 708 | 46.09% |
| GOOG230324C00116000 | 2023-03-23 10:32AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 412 | 46.88% |
| GOOG230324C00117000 | 2023-03-23 10:45AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 877 | 50.78% |
| GOOG230324C00118000 | 2023-03-22 2:31PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 842 | 50.00% |
| GOOG230324C00119000 | 2023-03-23 10:28AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 412 | 54.69% |
| GOOG230324C00120000 | 2023-03-22 12:20PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 681 | 59.38% |
| GOOG230324C00121000 | 2023-03-22 11:57AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 276 | 62.50% |
| GOOG230324C00122000 | 2023-03-23 10:30AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 176 | 65.63% |
| GOOG230324C00123000 | 2023-03-17 12:25PM EDT | 123.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 68.75% |
| GOOG230324C00124000 | 2023-03-17 9:54AM EDT | 124.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 87 | 71.88% |
| GOOG230324C00125000 | 2023-03-21 11:05AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 514 | 75.00% |
| GOOG230324C00130000 | 2023-03-17 10:07AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,172 | 93.75% |
| GOOG230324C00135000 | 2023-02-24 11:07AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,366 | 109.38% |
| GOOG230324C00140000 | 2023-03-17 1:46PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,772 | 125.00% |
| GOOG230324C00145000 | 2023-02-27 12:40PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 509 | 153.13% |
| GOOG230324C00150000 | 2023-02-14 11:31AM EDT | 150.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 6 | 190 | 184.38% |
| GOOG230324C00152500 | 2023-02-06 3:40PM EDT | 152.50 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 4 | 189.06% |
| GOOG230324C00155000 | 2023-02-09 10:38AM EDT | 155.00 | 0.04 | 0.00 | 1.13 | 0.00 | - | - | 773 | 301.95% |
| GOOG230324C00157500 | 2023-02-08 11:24AM EDT | 157.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 26 | 203.13% |
| GOOG230324C00160000 | 2023-03-21 11:05AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 417 | 175.00% |
| GOOG230324C00162500 | 2023-02-22 11:19AM EDT | 162.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 126 | 1,077 | 203.13% |
Ponepor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230324P00050000 | 2023-03-21 2:34PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 331.25% |
| GOOG230324P00055000 | 2023-02-17 12:10PM EDT | 55.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 1 | 4 | 445.31% |
| GOOG230324P00060000 | 2023-03-20 12:02PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 256.25% |
| GOOG230324P00065000 | 2023-03-10 4:37PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 166 | 237.50% |
| GOOG230324P00070000 | 2023-03-22 10:07AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 193.75% |
| GOOG230324P00072000 | 2023-03-15 10:00AM EDT | 72.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| GOOG230324P00075000 | 2023-03-17 11:02AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,172 | 162.50% |
| GOOG230324P00076000 | 2023-03-14 10:37AM EDT | 76.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 32 | 156.25% |
| GOOG230324P00077000 | 2023-03-17 3:07PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 150.00% |
| GOOG230324P00078000 | 2023-03-20 2:54PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 82 | 143.75% |
| GOOG230324P00079000 | 2023-03-20 3:28PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 73 | 137.50% |
| GOOG230324P00080000 | 2023-03-22 3:06PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 697 | 134.38% |
| GOOG230324P00081000 | 2023-03-22 10:17AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 245 | 131.25% |
| GOOG230324P00082000 | 2023-03-22 12:57PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 522 | 125.00% |
| GOOG230324P00083000 | 2023-03-22 11:18AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 592 | 118.75% |
| GOOG230324P00084000 | 2023-03-22 3:52PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,263 | 112.50% |
| GOOG230324P00085000 | 2023-03-22 2:06PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 2,009 | 106.25% |
| GOOG230324P00086000 | 2023-03-22 3:08PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 2,184 | 103.13% |
| GOOG230324P00087000 | 2023-03-22 3:12PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,327 | 96.88% |
| GOOG230324P00088000 | 2023-03-23 9:33AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,901 | 93.75% |
| GOOG230324P00089000 | 2023-03-23 11:34AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,400 | 87.50% |
| GOOG230324P00090000 | 2023-03-23 11:19AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 2,572 | 84.38% |
| GOOG230324P00091000 | 2023-03-23 10:18AM EDT | 91.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 2,939 | 87.50% |
| GOOG230324P00092000 | 2023-03-23 11:35AM EDT | 92.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 62 | 1,193 | 82.81% |
| GOOG230324P00093000 | 2023-03-23 10:13AM EDT | 93.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 55 | 2,732 | 77.34% |
| GOOG230324P00094000 | 2023-03-23 11:22AM EDT | 94.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 12 | 1,429 | 71.88% |
| GOOG230324P00095000 | 2023-03-23 11:35AM EDT | 95.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 935 | 3,125 | 68.75% |
| GOOG230324P00096000 | 2023-03-23 11:32AM EDT | 96.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 164 | 2,297 | 65.63% |
| GOOG230324P00097000 | 2023-03-23 11:28AM EDT | 97.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 457 | 2,639 | 60.16% |
| GOOG230324P00098000 | 2023-03-23 11:35AM EDT | 98.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 278 | 2,498 | 54.69% |
| GOOG230324P00099000 | 2023-03-23 11:35AM EDT | 99.00 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 583 | 2,698 | 51.56% |
| GOOG230324P00100000 | 2023-03-23 11:34AM EDT | 100.00 | 0.04 | 0.03 | 0.04 | -0.18 | -81.82% | 1,262 | 4,886 | 46.48% |
| GOOG230324P00101000 | 2023-03-23 11:39AM EDT | 101.00 | 0.05 | 0.05 | 0.06 | -0.29 | -85.29% | 454 | 1,699 | 43.75% |
| GOOG230324P00102000 | 2023-03-23 11:25AM EDT | 102.00 | 0.09 | 0.07 | 0.08 | -0.41 | -82.00% | 903 | 2,130 | 39.65% |
| GOOG230324P00103000 | 2023-03-23 11:35AM EDT | 103.00 | 0.13 | 0.13 | 0.14 | -0.65 | -83.33% | 915 | 2,909 | 37.79% |
| GOOG230324P00104000 | 2023-03-23 11:32AM EDT | 104.00 | 0.23 | 0.20 | 0.21 | -0.87 | -79.09% | 1,030 | 2,307 | 34.18% |
| GOOG230324P00105000 | 2023-03-23 11:32AM EDT | 105.00 | 0.39 | 0.35 | 0.36 | -1.23 | -75.93% | 2,054 | 3,147 | 32.03% |
| GOOG230324P00106000 | 2023-03-23 11:38AM EDT | 106.00 | 0.65 | 0.64 | 0.65 | -1.60 | -71.11% | 3,150 | 2,634 | 31.20% |
| GOOG230324P00107000 | 2023-03-23 11:34AM EDT | 107.00 | 1.14 | 1.03 | 1.04 | -1.80 | -61.22% | 2,103 | 2,365 | 28.81% |
| GOOG230324P00108000 | 2023-03-23 11:37AM EDT | 108.00 | 1.68 | 1.69 | 1.71 | -1.31 | -43.81% | 1,504 | 817 | 30.23% |
| GOOG230324P00109000 | 2023-03-23 11:13AM EDT | 109.00 | 2.41 | 2.34 | 2.89 | -1.39 | -36.58% | 225 | 597 | 47.27% |
| GOOG230324P00110000 | 2023-03-23 10:31AM EDT | 110.00 | 3.35 | 3.10 | 3.45 | -0.65 | -16.25% | 24 | 311 | 36.72% |
| GOOG230324P00111000 | 2023-03-23 11:31AM EDT | 111.00 | 4.50 | 3.60 | 4.80 | -0.35 | -7.22% | 76 | 12 | 62.06% |
| GOOG230324P00112000 | 2023-03-23 11:19AM EDT | 112.00 | 5.50 | 4.85 | 5.30 | -0.60 | -9.84% | 26 | 62 | 37.31% |
| GOOG230324P00113000 | 2023-03-22 11:46AM EDT | 113.00 | 6.40 | 6.15 | 6.55 | 0.00 | - | 2 | 29 | 64.55% |
| GOOG230324P00115000 | 2023-03-17 2:30PM EDT | 115.00 | 13.06 | 7.90 | 9.05 | 0.00 | - | 15 | 69 | 72.56% |
| GOOG230324P00116000 | 2023-03-23 10:24AM EDT | 116.00 | 9.05 | 9.15 | 9.30 | -1.50 | -14.22% | 10 | 17 | 58.20% |
| GOOG230324P00117000 | 2023-03-22 2:46PM EDT | 117.00 | 9.80 | 10.15 | 10.30 | 0.00 | - | 3 | 1 | 63.28% |
| GOOG230324P00118000 | 2023-03-22 2:43PM EDT | 118.00 | 10.90 | 10.65 | 11.35 | 0.00 | - | 5 | 5 | 76.76% |
| GOOG230324P00119000 | 2023-02-03 2:49PM EDT | 119.00 | 13.75 | 23.65 | 27.00 | 0.00 | - | 2 | 0 | 561.38% |
| GOOG230324P00120000 | 2023-02-03 2:55PM EDT | 120.00 | 14.67 | 24.65 | 28.00 | 0.00 | - | 3 | 0 | 571.39% |
| GOOG230324P00125000 | 2023-02-07 4:15PM EDT | 125.00 | 18.28 | 30.00 | 34.40 | 0.00 | - | 3 | 0 | 646.68% |
| GOOG230324P00130000 | 2023-02-07 3:26PM EDT | 130.00 | 24.51 | 35.00 | 39.40 | 0.00 | - | 13 | 0 | 690.14% |
© 2023 Yahoo. Todos los derechos reservados.
