Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Llamadaspor2 de diciembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG221202C00060000 | 2022-12-01 10:59AM EST | 60.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| GOOG221202C00065000 | 2022-11-08 1:27PM EST | 65.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| GOOG221202C00070000 | 2022-11-10 10:19AM EST | 70.00 | 23.67 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| GOOG221202C00075000 | 2022-11-30 3:13PM EST | 75.00 | 25.01 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| GOOG221202C00078000 | 2022-11-28 12:03PM EST | 78.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| GOOG221202C00079000 | 2022-12-01 3:50PM EST | 79.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 21 | 43 | 0.00% |
| GOOG221202C00080000 | 2022-12-01 2:43PM EST | 80.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 100 | 144 | 0.00% |
| GOOG221202C00081000 | 2022-12-01 2:44PM EST | 81.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 0.00% |
| GOOG221202C00082000 | 2022-11-30 3:33PM EST | 82.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| GOOG221202C00083000 | 2022-11-30 10:55AM EST | 83.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| GOOG221202C00084000 | 2022-11-30 2:07PM EST | 84.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 9 | 242 | 0.00% |
| GOOG221202C00085000 | 2022-12-01 1:21PM EST | 85.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 4 | 351 | 0.00% |
| GOOG221202C00086000 | 2022-12-01 2:39PM EST | 86.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 11 | 134 | 0.00% |
| GOOG221202C00087000 | 2022-12-01 3:20PM EST | 87.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 11 | 126 | 0.00% |
| GOOG221202C00088000 | 2022-12-01 1:28PM EST | 88.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| GOOG221202C00089000 | 2022-11-30 3:20PM EST | 89.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 13 | 304 | 0.00% |
| GOOG221202C00090000 | 2022-12-01 3:50PM EST | 90.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 65 | 764 | 0.00% |
| GOOG221202C00091000 | 2022-12-01 3:50PM EST | 91.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 14 | 440 | 0.00% |
| GOOG221202C00092000 | 2022-12-01 3:21PM EST | 92.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 133 | 486 | 0.00% |
| GOOG221202C00093000 | 2022-12-01 3:54PM EST | 93.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 14 | 912 | 0.00% |
| GOOG221202C00094000 | 2022-12-01 3:54PM EST | 94.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 14 | 951 | 0.00% |
| GOOG221202C00095000 | 2022-12-01 3:19PM EST | 95.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 401 | 1,717 | 0.00% |
| GOOG221202C00096000 | 2022-12-01 3:35PM EST | 96.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 140 | 2,392 | 0.00% |
| GOOG221202C00097000 | 2022-12-01 3:59PM EST | 97.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 250 | 2,130 | 0.00% |
| GOOG221202C00098000 | 2022-12-01 3:59PM EST | 98.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 749 | 3,162 | 0.00% |
| GOOG221202C00099000 | 2022-12-01 3:55PM EST | 99.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 890 | 2,267 | 0.00% |
| GOOG221202C00100000 | 2022-12-01 3:58PM EST | 100.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3,362 | 6,574 | 0.00% |
| GOOG221202C00101000 | 2022-12-01 3:59PM EST | 101.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3,466 | 5,665 | 0.00% |
| GOOG221202C00102000 | 2022-12-01 3:59PM EST | 102.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8,178 | 6,284 | 3.13% |
| GOOG221202C00103000 | 2022-12-01 3:59PM EST | 103.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7,992 | 4,243 | 6.25% |
| GOOG221202C00104000 | 2022-12-01 3:57PM EST | 104.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6,278 | 5,368 | 12.50% |
| GOOG221202C00105000 | 2022-12-01 3:55PM EST | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,730 | 3,128 | 12.50% |
| GOOG221202C00106000 | 2022-12-01 3:37PM EST | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 533 | 2,028 | 25.00% |
| GOOG221202C00107000 | 2022-12-01 3:36PM EST | 107.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 1,251 | 25.00% |
| GOOG221202C00108000 | 2022-12-01 3:54PM EST | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 634 | 25.00% |
| GOOG221202C00109000 | 2022-12-01 12:31PM EST | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 301 | 639 | 25.00% |
| GOOG221202C00110000 | 2022-12-01 3:57PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 928 | 50.00% |
| GOOG221202C00111000 | 2022-12-01 2:45PM EST | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 381 | 50.00% |
| GOOG221202C00112000 | 2022-12-01 10:42AM EST | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 934 | 50.00% |
| GOOG221202C00113000 | 2022-11-29 12:00PM EST | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 50.00% |
| GOOG221202C00114000 | 2022-12-01 9:54AM EST | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 50.00% |
| GOOG221202C00115000 | 2022-11-30 10:49AM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 50.00% |
| GOOG221202C00116000 | 2022-11-28 9:52AM EST | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 50.00% |
| GOOG221202C00117000 | 2022-12-01 12:13PM EST | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 224 | 50.00% |
| GOOG221202C00118000 | 2022-11-28 9:46AM EST | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
| GOOG221202C00119000 | 2022-11-28 9:30AM EST | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 159 | 50.00% |
| GOOG221202C00120000 | 2022-11-30 9:30AM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 649 | 50.00% |
| GOOG221202C00121000 | 2022-11-30 3:44PM EST | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GOOG221202C00122000 | 2022-11-28 9:30AM EST | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 50.00% |
| GOOG221202C00123000 | 2022-11-23 10:44AM EST | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 107 | 50.00% |
| GOOG221202C00124000 | 2022-11-23 10:36AM EST | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| GOOG221202C00125000 | 2022-11-14 2:10PM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 50.00% |
| GOOG221202C00130000 | 2022-11-16 10:55AM EST | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 40 | 50.00% |
| GOOG221202C00135000 | 2022-10-25 1:11PM EST | 135.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 5 | 26 | 221.88% |
| GOOG221202C00140000 | 2022-11-03 8:36AM EST | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOG221202C00145000 | 2022-10-26 9:08AM EST | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Ponepor2 de diciembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG221202P00060000 | 2022-11-16 9:45AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 206 | 50.00% |
| GOOG221202P00065000 | 2022-11-21 9:35AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 438 | 50.00% |
| GOOG221202P00070000 | 2022-11-22 1:29PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 485 | 50.00% |
| GOOG221202P00075000 | 2022-11-30 3:47PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 813 | 50.00% |
| GOOG221202P00076000 | 2022-11-28 3:55PM EST | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 78 | 50.00% |
| GOOG221202P00077000 | 2022-11-25 10:36AM EST | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
| GOOG221202P00078000 | 2022-11-30 3:00PM EST | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 575 | 50.00% |
| GOOG221202P00079000 | 2022-11-29 2:26PM EST | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 752 | 50.00% |
| GOOG221202P00080000 | 2022-11-29 9:45AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,480 | 50.00% |
| GOOG221202P00081000 | 2022-11-28 11:29AM EST | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 50.00% |
| GOOG221202P00082000 | 2022-11-29 11:09AM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 796 | 50.00% |
| GOOG221202P00083000 | 2022-11-29 11:20AM EST | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 624 | 50.00% |
| GOOG221202P00084000 | 2022-11-30 3:34PM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 502 | 50.00% |
| GOOG221202P00085000 | 2022-12-01 11:40AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 761 | 50.00% |
| GOOG221202P00086000 | 2022-11-30 1:47PM EST | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 860 | 50.00% |
| GOOG221202P00087000 | 2022-12-01 9:30AM EST | 87.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 577 | 50.00% |
| GOOG221202P00088000 | 2022-12-01 11:04AM EST | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 879 | 50.00% |
| GOOG221202P00089000 | 2022-12-01 11:13AM EST | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 832 | 50.00% |
| GOOG221202P00090000 | 2022-12-01 3:56PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 218 | 2,367 | 50.00% |
| GOOG221202P00091000 | 2022-12-01 3:22PM EST | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 1,188 | 50.00% |
| GOOG221202P00092000 | 2022-12-01 3:21PM EST | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 243 | 3,137 | 50.00% |
| GOOG221202P00093000 | 2022-12-01 3:47PM EST | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 381 | 1,584 | 50.00% |
| GOOG221202P00094000 | 2022-12-01 3:47PM EST | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 153 | 2,004 | 25.00% |
| GOOG221202P00095000 | 2022-12-01 3:55PM EST | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 544 | 3,558 | 25.00% |
| GOOG221202P00096000 | 2022-12-01 3:44PM EST | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 378 | 2,006 | 25.00% |
| GOOG221202P00097000 | 2022-12-01 3:57PM EST | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 452 | 2,331 | 25.00% |
| GOOG221202P00098000 | 2022-12-01 3:59PM EST | 98.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,477 | 2,611 | 12.50% |
| GOOG221202P00099000 | 2022-12-01 3:59PM EST | 99.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,826 | 1,840 | 12.50% |
| GOOG221202P00100000 | 2022-12-01 3:59PM EST | 100.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3,085 | 1,225 | 6.25% |
| GOOG221202P00101000 | 2022-12-01 3:59PM EST | 101.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2,372 | 1,238 | 1.56% |
| GOOG221202P00102000 | 2022-12-01 3:56PM EST | 102.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1,934 | 859 | 0.00% |
| GOOG221202P00103000 | 2022-12-01 3:50PM EST | 103.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 476 | 261 | 0.00% |
| GOOG221202P00104000 | 2022-12-01 3:54PM EST | 104.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 285 | 414 | 0.00% |
| GOOG221202P00105000 | 2022-12-01 10:35AM EST | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 31 | 54 | 0.00% |
| GOOG221202P00106000 | 2022-11-23 2:54PM EST | 106.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG221202P00107000 | 2022-12-01 12:21PM EST | 107.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| GOOG221202P00108000 | 2022-12-01 3:11PM EST | 108.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOG221202P00109000 | 2022-11-28 1:09PM EST | 109.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG221202P00110000 | 2022-11-29 11:24AM EST | 110.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| GOOG221202P00111000 | 2022-11-25 9:46AM EST | 111.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG221202P00112000 | 2022-12-01 10:26AM EST | 112.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG221202P00113000 | 2022-12-01 12:02PM EST | 113.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG221202P00114000 | 2022-10-20 9:02AM EST | 114.00 | 12.95 | 15.80 | 16.70 | 0.00 | - | - | 0 | 374.90% |
| GOOG221202P00115000 | 2022-12-01 10:55AM EST | 115.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOG221202P00117000 | 2022-12-01 9:45AM EST | 117.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG221202P00118000 | 2022-12-01 9:45AM EST | 118.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG221202P00119000 | 2022-10-28 12:39PM EST | 119.00 | 23.30 | 21.10 | 22.60 | 0.00 | - | 1 | 0 | 469.34% |
| GOOG221202P00120000 | 2022-12-01 1:23PM EST | 120.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG221202P00122000 | 2022-11-30 2:05PM EST | 122.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| GOOG221202P00135000 | 2022-11-30 2:21PM EST | 135.00 | 35.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
