Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:01PM EDT. Mercado abierto.
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230929C00070000 | 2023-09-28 1:18PM EDT | 70.00 | 63.60 | 63.15 | 63.30 | +2.35 | +3.84% | 16 | 7 | 339.06% |
| GOOG230929C00075000 | 2023-09-28 11:02AM EDT | 75.00 | 58.85 | 58.15 | 58.30 | +2.85 | +5.09% | 2 | 6 | 306.25% |
| GOOG230929C00080000 | 2023-09-28 12:05PM EDT | 80.00 | 53.60 | 53.25 | 53.40 | +2.30 | +4.48% | 1 | 3 | 321.09% |
| GOOG230929C00095000 | 2023-09-21 9:35AM EDT | 95.00 | 37.29 | 37.95 | 38.40 | 0.00 | - | 2 | 2 | 239.06% |
| GOOG230929C00100000 | 2023-09-27 10:16AM EDT | 100.00 | 29.91 | 33.10 | 33.40 | 0.00 | - | 2 | 72 | 173.44% |
| GOOG230929C00105000 | 2023-09-26 3:06PM EDT | 105.00 | 24.14 | 28.10 | 28.45 | 0.00 | - | 4 | 74 | 153.91% |
| GOOG230929C00110000 | 2023-09-25 10:06AM EDT | 110.00 | 21.45 | 23.20 | 23.35 | 0.00 | - | 2 | 11 | 127.34% |
| GOOG230929C00113000 | 2023-09-27 10:31AM EDT | 113.00 | 17.40 | 19.90 | 20.55 | 0.00 | - | 7 | 7 | 99.22% |
| GOOG230929C00115000 | 2023-09-26 3:12PM EDT | 115.00 | 14.39 | 18.10 | 18.30 | 0.00 | - | 50 | 39 | 79.69% |
| GOOG230929C00116000 | 2023-09-26 10:01AM EDT | 116.00 | 13.50 | 17.15 | 17.35 | 0.00 | - | 5 | 13 | 91.80% |
| GOOG230929C00117000 | 2023-09-27 2:16PM EDT | 117.00 | 13.09 | 16.15 | 16.35 | 0.00 | - | 9 | 40 | 86.72% |
| GOOG230929C00118000 | 2023-09-28 1:22PM EDT | 118.00 | 15.82 | 15.20 | 15.65 | +3.72 | +30.74% | 1 | 51 | 104.10% |
| GOOG230929C00119000 | 2023-09-28 1:41PM EDT | 119.00 | 14.35 | 14.10 | 14.35 | +2.80 | +24.24% | 2 | 36 | 71.48% |
| GOOG230929C00120000 | 2023-09-28 10:16AM EDT | 120.00 | 11.65 | 13.25 | 13.35 | +1.05 | +9.91% | 1 | 118 | 79.69% |
| GOOG230929C00121000 | 2023-09-26 3:59PM EDT | 121.00 | 12.75 | 11.95 | 12.45 | +4.13 | +47.91% | 1 | 168 | 54.69% |
| GOOG230929C00122000 | 2023-09-28 12:33PM EDT | 122.00 | 11.95 | 11.15 | 11.35 | +2.95 | +32.78% | 62 | 120 | 62.50% |
| GOOG230929C00123000 | 2023-09-28 10:31AM EDT | 123.00 | 8.46 | 10.05 | 10.35 | +1.36 | +19.15% | 2 | 96 | 68.75% |
| GOOG230929C00124000 | 2023-09-27 12:48PM EDT | 124.00 | 6.75 | 9.15 | 9.35 | 0.00 | - | 23 | 88 | 52.54% |
| GOOG230929C00125000 | 2023-09-28 12:30PM EDT | 125.00 | 9.12 | 8.25 | 8.35 | +2.62 | +40.31% | 30 | 96 | 53.13% |
| GOOG230929C00126000 | 2023-09-28 10:49AM EDT | 126.00 | 6.26 | 7.30 | 7.40 | +0.70 | +12.59% | 1 | 76 | 51.86% |
| GOOG230929C00127000 | 2023-09-28 1:42PM EDT | 127.00 | 6.32 | 6.25 | 6.35 | +2.12 | +50.48% | 53 | 196 | 46.09% |
| GOOG230929C00128000 | 2023-09-28 12:34PM EDT | 128.00 | 5.99 | 5.35 | 5.45 | +2.73 | +83.74% | 148 | 581 | 45.90% |
| GOOG230929C00129000 | 2023-09-28 1:31PM EDT | 129.00 | 4.51 | 4.30 | 4.40 | +1.69 | +59.93% | 71 | 745 | 36.91% |
| GOOG230929C00130000 | 2023-09-28 1:41PM EDT | 130.00 | 3.49 | 3.40 | 3.45 | +1.29 | +58.64% | 1,079 | 1,870 | 32.72% |
| GOOG230929C00131000 | 2023-09-28 1:20PM EDT | 131.00 | 2.85 | 2.46 | 2.52 | +1.32 | +86.27% | 1,720 | 1,541 | 28.17% |
| GOOG230929C00132000 | 2023-09-28 1:40PM EDT | 132.00 | 1.76 | 1.68 | 1.72 | +0.81 | +85.26% | 2,598 | 3,516 | 26.03% |
| GOOG230929C00133000 | 2023-09-28 1:30PM EDT | 133.00 | 1.13 | 1.02 | 1.04 | +0.60 | +113.21% | 3,603 | 5,571 | 24.02% |
| GOOG230929C00134000 | 2023-09-28 1:45PM EDT | 134.00 | 0.53 | 0.53 | 0.55 | +0.26 | +96.30% | 2,248 | 2,726 | 22.80% |
| GOOG230929C00135000 | 2023-09-28 1:44PM EDT | 135.00 | 0.24 | 0.23 | 0.26 | +0.12 | +100.00% | 3,737 | 3,250 | 22.41% |
| GOOG230929C00136000 | 2023-09-28 1:44PM EDT | 136.00 | 0.09 | 0.09 | 0.10 | +0.04 | +80.00% | 2,706 | 9,515 | 21.78% |
| GOOG230929C00137000 | 2023-09-28 1:46PM EDT | 137.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 413 | 2,785 | 22.27% |
| GOOG230929C00138000 | 2023-09-28 1:38PM EDT | 138.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,795 | 3,888 | 23.83% |
| GOOG230929C00139000 | 2023-09-28 1:17PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,294 | 25.39% |
| GOOG230929C00140000 | 2023-09-28 1:15PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,490 | 28.91% |
| GOOG230929C00141000 | 2023-09-28 1:23PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 832 | 32.81% |
| GOOG230929C00142000 | 2023-09-27 12:54PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,820 | 35.94% |
| GOOG230929C00143000 | 2023-09-28 12:21PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,044 | 39.06% |
| GOOG230929C00144000 | 2023-09-28 12:20PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,697 | 42.97% |
| GOOG230929C00145000 | 2023-09-28 1:10PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,616 | 46.09% |
| GOOG230929C00146000 | 2023-09-27 1:21PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 457 | 50.00% |
| GOOG230929C00147000 | 2023-09-27 2:31PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 479 | 53.13% |
| GOOG230929C00148000 | 2023-09-26 3:55PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 51.56% |
| GOOG230929C00149000 | 2023-09-22 3:31PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 1,139 | 54.69% |
| GOOG230929C00150000 | 2023-09-27 9:54AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,115 | 57.81% |
| GOOG230929C00152500 | 2023-09-26 12:16PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 119 | 65.63% |
| GOOG230929C00155000 | 2023-09-22 3:28PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 331 | 1,032 | 71.88% |
| GOOG230929C00157500 | 2023-09-21 1:57PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 305 | 78.13% |
| GOOG230929C00160000 | 2023-09-22 3:52PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,256 | 1,382 | 84.38% |
| GOOG230929C00165000 | 2023-09-22 3:47PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 809 | 1,111 | 96.88% |
| GOOG230929C00170000 | 2023-09-14 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 458 | 109.38% |
| GOOG230929C00175000 | 2023-08-31 1:03PM EDT | 175.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 125 | 121.88% |
| GOOG230929C00180000 | 2023-09-26 11:33AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 131.25% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230929P00075000 | 2023-08-15 2:24PM EDT | 75.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 417.19% |
| GOOG230929P00085000 | 2023-08-31 10:56AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 196.88% |
| GOOG230929P00090000 | 2023-09-11 1:36PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 18 | 175.00% |
| GOOG230929P00095000 | 2023-09-08 11:39AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 150.00% |
| GOOG230929P00100000 | 2023-09-21 3:41PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 77 | 131.25% |
| GOOG230929P00105000 | 2023-09-25 10:05AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 655 | 109.38% |
| GOOG230929P00110000 | 2023-09-26 9:37AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 215 | 90.63% |
| GOOG230929P00112000 | 2023-09-26 10:29AM EDT | 112.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 131 | 81.25% |
| GOOG230929P00113000 | 2023-09-27 1:40PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 150 | 78.13% |
| GOOG230929P00114000 | 2023-09-27 9:55AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 28 | 75.00% |
| GOOG230929P00115000 | 2023-09-27 9:30AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,392 | 71.88% |
| GOOG230929P00116000 | 2023-09-27 3:26PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 67.19% |
| GOOG230929P00117000 | 2023-09-27 3:35PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 534 | 62.50% |
| GOOG230929P00118000 | 2023-09-27 12:33PM EDT | 118.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 562 | 59.38% |
| GOOG230929P00119000 | 2023-09-28 10:31AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 517 | 56.25% |
| GOOG230929P00120000 | 2023-09-28 1:43PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 1,542 | 51.56% |
| GOOG230929P00121000 | 2023-09-28 11:51AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 596 | 51.56% |
| GOOG230929P00122000 | 2023-09-28 11:23AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 151 | 540 | 48.44% |
| GOOG230929P00123000 | 2023-09-28 12:42PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 67 | 845 | 43.75% |
| GOOG230929P00124000 | 2023-09-28 1:03PM EDT | 124.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 95 | 803 | 43.75% |
| GOOG230929P00125000 | 2023-09-28 1:38PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 1,532 | 2,621 | 39.45% |
| GOOG230929P00126000 | 2023-09-28 12:33PM EDT | 126.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 291 | 931 | 35.16% |
| GOOG230929P00127000 | 2023-09-28 1:41PM EDT | 127.00 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 248 | 2,821 | 32.81% |
| GOOG230929P00128000 | 2023-09-28 1:18PM EDT | 128.00 | 0.03 | 0.04 | 0.05 | -0.24 | -88.89% | 793 | 1,791 | 30.86% |
| GOOG230929P00129000 | 2023-09-28 1:41PM EDT | 129.00 | 0.06 | 0.07 | 0.08 | -0.35 | -85.37% | 2,252 | 3,064 | 28.61% |
| GOOG230929P00130000 | 2023-09-28 1:43PM EDT | 130.00 | 0.13 | 0.12 | 0.13 | -0.55 | -80.88% | 2,896 | 2,727 | 26.17% |
| GOOG230929P00131000 | 2023-09-28 1:41PM EDT | 131.00 | 0.24 | 0.23 | 0.24 | -0.78 | -76.47% | 3,490 | 1,566 | 24.71% |
| GOOG230929P00132000 | 2023-09-28 1:44PM EDT | 132.00 | 0.45 | 0.45 | 0.46 | -1.06 | -70.20% | 3,306 | 1,318 | 23.88% |
| GOOG230929P00133000 | 2023-09-28 1:44PM EDT | 133.00 | 0.80 | 0.78 | 0.80 | -1.32 | -62.26% | 2,305 | 2,929 | 22.61% |
| GOOG230929P00134000 | 2023-09-28 1:45PM EDT | 134.00 | 1.30 | 1.28 | 1.31 | -1.51 | -53.74% | 704 | 828 | 21.29% |
| GOOG230929P00135000 | 2023-09-28 1:33PM EDT | 135.00 | 1.90 | 1.98 | 2.03 | -1.75 | -47.95% | 391 | 901 | 20.80% |
| GOOG230929P00136000 | 2023-09-28 1:28PM EDT | 136.00 | 2.69 | 2.82 | 2.88 | -2.28 | -45.88% | 52 | 655 | 19.53% |
| GOOG230929P00137000 | 2023-09-28 1:35PM EDT | 137.00 | 3.63 | 3.70 | 3.80 | -1.75 | -32.53% | 73 | 35 | 0.00% |
| GOOG230929P00138000 | 2023-09-28 12:56PM EDT | 138.00 | 4.35 | 4.75 | 4.85 | -2.30 | -34.59% | 20 | 209 | 26.17% |
| GOOG230929P00139000 | 2023-09-27 2:46PM EDT | 139.00 | 7.65 | 5.65 | 6.05 | 0.00 | - | 1,630 | 78 | 46.19% |
| GOOG230929P00140000 | 2023-09-27 3:53PM EDT | 140.00 | 8.60 | 6.60 | 7.00 | 0.00 | - | 428 | 121 | 48.63% |
| GOOG230929P00141000 | 2023-09-27 2:43PM EDT | 141.00 | 9.90 | 7.65 | 7.80 | 0.00 | - | 8 | 8 | 0.00% |
| GOOG230929P00142000 | 2023-09-26 9:51AM EDT | 142.00 | 12.35 | 8.70 | 8.90 | 0.00 | - | 1 | 0 | 49.81% |
| GOOG230929P00143000 | 2023-09-27 9:35AM EDT | 143.00 | 12.65 | 9.35 | 9.80 | 0.00 | - | 1 | 18 | 0.00% |
| GOOG230929P00144000 | 2023-09-28 11:50AM EDT | 144.00 | 10.75 | 10.65 | 11.10 | -3.45 | -24.30% | 1 | 0 | 55.08% |
| GOOG230929P00145000 | 2023-09-21 10:12AM EDT | 145.00 | 12.78 | 11.65 | 11.80 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG230929P00146000 | 2023-09-20 2:02PM EDT | 146.00 | 9.95 | 12.70 | 12.95 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG230929P00147000 | 2023-09-18 3:23PM EDT | 147.00 | 7.80 | 13.70 | 13.85 | 0.00 | - | 1 | 0 | 61.72% |
| GOOG230929P00148000 | 2023-09-18 10:20AM EDT | 148.00 | 8.30 | 14.70 | 14.85 | 0.00 | - | 1 | 0 | 65.23% |
| GOOG230929P00149000 | 2023-09-15 1:37PM EDT | 149.00 | 11.50 | 15.35 | 15.95 | 0.00 | - | 1 | 0 | 85.35% |
| GOOG230929P00150000 | 2023-09-15 3:51PM EDT | 150.00 | 12.30 | 16.70 | 17.10 | 0.00 | - | - | 2 | 82.62% |
| GOOG230929P00155000 | 2023-09-08 3:51PM EDT | 155.00 | 18.00 | 21.60 | 21.85 | 0.00 | - | 2 | 0 | 89.06% |
| GOOG230929P00170000 | 2023-09-28 1:23PM EDT | 170.00 | 36.25 | 36.60 | 36.75 | -2.25 | -5.84% | 10 | 0 | 0.00% |
| GOOG230929P00180000 | 2023-09-28 1:24PM EDT | 180.00 | 46.60 | 46.60 | 46.75 | -4.05 | -8.00% | 6 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
