Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor9 de diciembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG221209C00060000 | 2022-12-05 2:46PM EST | 60.00 | 39.80 | 37.20 | 37.50 | 0.00 | - | 2 | 4 | 221.09% |
| GOOG221209C00065000 | 2022-11-11 3:18PM EST | 65.00 | 31.60 | 32.00 | 32.70 | 0.00 | - | - | 3 | 187.50% |
| GOOG221209C00070000 | 2022-11-10 10:00AM EST | 70.00 | 24.00 | 27.20 | 27.55 | 0.00 | - | 3 | 9 | 167.19% |
| GOOG221209C00075000 | 2022-11-29 3:50PM EST | 75.00 | 20.60 | 22.30 | 22.55 | 0.00 | - | 1 | 4 | 148.44% |
| GOOG221209C00076000 | 2022-11-30 1:05PM EST | 76.00 | 20.70 | 21.30 | 21.55 | 0.00 | - | - | 56 | 141.80% |
| GOOG221209C00078000 | 2022-11-30 1:05PM EST | 78.00 | 18.70 | 19.30 | 19.50 | 0.00 | - | 20 | 20 | 123.83% |
| GOOG221209C00079000 | 2022-12-06 11:15AM EST | 79.00 | 18.40 | 18.30 | 18.50 | -2.50 | -11.96% | 2 | 10 | 117.58% |
| GOOG221209C00080000 | 2022-12-06 11:15AM EST | 80.00 | 17.55 | 17.30 | 17.50 | -3.35 | -16.03% | 6 | 12,523 | 111.72% |
| GOOG221209C00081000 | 2022-11-10 10:00AM EST | 81.00 | 12.95 | 16.30 | 16.55 | 0.00 | - | 3 | 5 | 110.16% |
| GOOG221209C00082000 | 2022-12-02 9:31AM EST | 82.00 | 17.78 | 15.30 | 15.55 | 0.00 | - | 1 | 69 | 103.91% |
| GOOG221209C00083000 | 2022-11-29 11:14AM EST | 83.00 | 12.05 | 14.30 | 14.50 | 0.00 | - | 6 | 22 | 93.75% |
| GOOG221209C00084000 | 2022-12-06 2:33PM EST | 84.00 | 13.15 | 13.25 | 13.55 | -3.35 | -20.30% | 8 | 53 | 87.50% |
| GOOG221209C00085000 | 2022-12-06 3:41PM EST | 85.00 | 12.15 | 12.30 | 12.50 | -2.67 | -18.02% | 5 | 51 | 81.64% |
| GOOG221209C00086000 | 2022-11-30 3:14PM EST | 86.00 | 14.00 | 11.30 | 11.50 | 0.00 | - | 9 | 47 | 75.78% |
| GOOG221209C00087000 | 2022-12-06 2:01PM EST | 87.00 | 10.45 | 10.30 | 10.50 | -2.20 | -17.39% | 2 | 221 | 69.92% |
| GOOG221209C00088000 | 2022-12-06 2:35PM EST | 88.00 | 9.15 | 9.35 | 9.50 | -2.65 | -22.46% | 1 | 88 | 66.99% |
| GOOG221209C00089000 | 2022-12-05 3:55PM EST | 89.00 | 9.50 | 8.35 | 8.55 | -1.30 | -12.04% | 1 | 300 | 63.48% |
| GOOG221209C00090000 | 2022-12-06 3:40PM EST | 90.00 | 7.25 | 7.35 | 7.60 | -2.86 | -28.29% | 48 | 239 | 59.38% |
| GOOG221209C00091000 | 2022-12-05 11:52AM EST | 91.00 | 9.80 | 6.35 | 6.55 | 0.00 | - | 12 | 636 | 50.78% |
| GOOG221209C00092000 | 2022-12-06 3:18PM EST | 92.00 | 5.10 | 5.40 | 5.60 | -3.05 | -37.42% | 49 | 420 | 54.00% |
| GOOG221209C00093000 | 2022-12-06 3:39PM EST | 93.00 | 4.32 | 4.45 | 4.65 | -3.43 | -44.26% | 18 | 413 | 49.02% |
| GOOG221209C00094000 | 2022-12-06 3:24PM EST | 94.00 | 3.35 | 3.55 | 3.75 | -2.40 | -41.74% | 112 | 343 | 45.41% |
| GOOG221209C00095000 | 2022-12-06 3:42PM EST | 95.00 | 2.72 | 2.72 | 2.85 | -2.38 | -46.67% | 183 | 1,188 | 40.33% |
| GOOG221209C00096000 | 2022-12-06 3:59PM EST | 96.00 | 2.11 | 2.01 | 2.11 | -2.04 | -49.16% | 206 | 1,620 | 38.77% |
| GOOG221209C00097000 | 2022-12-06 3:59PM EST | 97.00 | 1.46 | 1.41 | 1.48 | -1.61 | -52.44% | 1,262 | 1,404 | 37.55% |
| GOOG221209C00098000 | 2022-12-06 3:59PM EST | 98.00 | 0.96 | 0.90 | 0.99 | -1.64 | -63.08% | 2,903 | 1,710 | 36.96% |
| GOOG221209C00099000 | 2022-12-06 3:59PM EST | 99.00 | 0.59 | 0.57 | 0.61 | -1.26 | -68.11% | 1,755 | 1,528 | 36.13% |
| GOOG221209C00100000 | 2022-12-06 3:59PM EST | 100.00 | 0.34 | 0.33 | 0.36 | -1.01 | -74.81% | 5,054 | 4,163 | 35.84% |
| GOOG221209C00101000 | 2022-12-06 3:55PM EST | 101.00 | 0.20 | 0.20 | 0.21 | -0.72 | -78.26% | 2,420 | 3,911 | 36.23% |
| GOOG221209C00102000 | 2022-12-06 3:58PM EST | 102.00 | 0.11 | 0.10 | 0.12 | -0.48 | -81.36% | 2,593 | 3,430 | 36.91% |
| GOOG221209C00103000 | 2022-12-06 3:57PM EST | 103.00 | 0.08 | 0.07 | 0.08 | -0.27 | -77.14% | 1,481 | 3,592 | 38.87% |
| GOOG221209C00104000 | 2022-12-06 3:56PM EST | 104.00 | 0.05 | 0.05 | 0.06 | -0.17 | -77.27% | 2,942 | 4,435 | 41.80% |
| GOOG221209C00105000 | 2022-12-06 3:49PM EST | 105.00 | 0.03 | 0.03 | 0.05 | -0.11 | -78.57% | 1,463 | 4,461 | 44.92% |
| GOOG221209C00106000 | 2022-12-06 3:42PM EST | 106.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 239 | 2,031 | 47.66% |
| GOOG221209C00107000 | 2022-12-06 3:35PM EST | 107.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 553 | 2,957 | 50.00% |
| GOOG221209C00108000 | 2022-12-06 3:41PM EST | 108.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 131 | 1,225 | 52.34% |
| GOOG221209C00109000 | 2022-12-06 2:33PM EST | 109.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 122 | 2,095 | 54.69% |
| GOOG221209C00110000 | 2022-12-06 3:45PM EST | 110.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 418 | 2,647 | 58.59% |
| GOOG221209C00111000 | 2022-12-05 1:17PM EST | 111.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 542 | 1,841 | 57.81% |
| GOOG221209C00112000 | 2022-12-06 9:40AM EST | 112.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 30 | 1,450 | 64.06% |
| GOOG221209C00113000 | 2022-12-06 3:23PM EST | 113.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 201 | 64.06% |
| GOOG221209C00114000 | 2022-12-05 3:47PM EST | 114.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 65 | 123 | 70.31% |
| GOOG221209C00115000 | 2022-12-06 10:42AM EST | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 747 | 70.31% |
| GOOG221209C00116000 | 2022-12-06 9:49AM EST | 116.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 80 | 77.34% |
| GOOG221209C00117000 | 2022-12-05 12:42PM EST | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 33 | 71.88% |
| GOOG221209C00118000 | 2022-12-05 10:21AM EST | 118.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 81 | 222 | 81.25% |
| GOOG221209C00119000 | 2022-12-05 10:11AM EST | 119.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 85 | 365 | 84.38% |
| GOOG221209C00120000 | 2022-12-05 10:36AM EST | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 36 | 87.50% |
| GOOG221209C00125000 | 2022-12-02 3:42PM EST | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 64 | 101.56% |
| GOOG221209C00130000 | 2022-11-17 9:30AM EST | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 127.34% |
| GOOG221209C00135000 | 2022-11-16 12:41PM EST | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 141.41% |
| GOOG221209C00140000 | 2022-11-14 2:44PM EST | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
Ponepor9 de diciembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG221209P00060000 | 2022-12-06 2:21PM EST | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 180 | 209.38% |
| GOOG221209P00065000 | 2022-11-18 3:37PM EST | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 19 | 74 | 178.13% |
| GOOG221209P00070000 | 2022-12-01 9:57AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 459 | 125.00% |
| GOOG221209P00075000 | 2022-12-06 9:45AM EST | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 472 | 100.00% |
| GOOG221209P00076000 | 2022-12-02 9:43AM EST | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 296 | 96.88% |
| GOOG221209P00077000 | 2022-11-30 10:00AM EST | 77.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 108.59% |
| GOOG221209P00078000 | 2022-12-02 9:42AM EST | 78.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 72 | 93.75% |
| GOOG221209P00079000 | 2022-11-30 2:47PM EST | 79.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 279 | 98.44% |
| GOOG221209P00080000 | 2022-12-06 9:45AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,937 | 78.13% |
| GOOG221209P00081000 | 2022-12-02 11:58AM EST | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 170 | 71.88% |
| GOOG221209P00082000 | 2022-12-01 3:49PM EST | 82.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 662 | 73.44% |
| GOOG221209P00083000 | 2022-12-05 10:31AM EST | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 324 | 64.06% |
| GOOG221209P00084000 | 2022-12-06 2:03PM EST | 84.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 158 | 64.06% |
| GOOG221209P00085000 | 2022-12-06 3:17PM EST | 85.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 106 | 712 | 59.38% |
| GOOG221209P00086000 | 2022-12-06 12:22PM EST | 86.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 460 | 57.81% |
| GOOG221209P00087000 | 2022-12-06 3:40PM EST | 87.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 62 | 959 | 55.47% |
| GOOG221209P00088000 | 2022-12-06 1:00PM EST | 88.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 514 | 502 | 50.00% |
| GOOG221209P00089000 | 2022-12-06 3:44PM EST | 89.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 175 | 261 | 50.39% |
| GOOG221209P00090000 | 2022-12-06 3:02PM EST | 90.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 214 | 698 | 46.48% |
| GOOG221209P00091000 | 2022-12-06 3:01PM EST | 91.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 149 | 642 | 43.75% |
| GOOG221209P00092000 | 2022-12-06 3:46PM EST | 92.00 | 0.11 | 0.08 | 0.10 | +0.06 | +120.00% | 956 | 1,608 | 41.02% |
| GOOG221209P00093000 | 2022-12-06 3:43PM EST | 93.00 | 0.17 | 0.14 | 0.16 | +0.10 | +142.86% | 302 | 754 | 39.06% |
| GOOG221209P00094000 | 2022-12-06 3:59PM EST | 94.00 | 0.25 | 0.24 | 0.26 | +0.12 | +92.31% | 339 | 5,663 | 37.40% |
| GOOG221209P00095000 | 2022-12-06 3:59PM EST | 95.00 | 0.41 | 0.40 | 0.42 | +0.25 | +156.25% | 2,260 | 1,692 | 35.94% |
| GOOG221209P00096000 | 2022-12-06 3:59PM EST | 96.00 | 0.69 | 0.66 | 0.69 | +0.44 | +176.00% | 778 | 1,205 | 35.35% |
| GOOG221209P00097000 | 2022-12-06 3:59PM EST | 97.00 | 1.05 | 1.03 | 1.07 | +0.65 | +162.50% | 3,590 | 2,324 | 34.67% |
| GOOG221209P00098000 | 2022-12-06 3:57PM EST | 98.00 | 1.58 | 1.53 | 1.59 | +0.97 | +159.02% | 2,209 | 3,862 | 34.38% |
| GOOG221209P00099000 | 2022-12-06 3:59PM EST | 99.00 | 2.20 | 2.16 | 2.26 | +1.26 | +134.04% | 1,868 | 1,553 | 34.82% |
| GOOG221209P00100000 | 2022-12-06 3:45PM EST | 100.00 | 2.95 | 2.91 | 3.00 | +1.57 | +113.77% | 2,616 | 3,770 | 33.84% |
| GOOG221209P00101000 | 2022-12-06 3:47PM EST | 101.00 | 3.80 | 3.70 | 3.85 | +1.87 | +96.89% | 1,422 | 2,261 | 33.50% |
| GOOG221209P00102000 | 2022-12-06 3:58PM EST | 102.00 | 4.80 | 4.65 | 4.80 | +1.97 | +69.61% | 115 | 1,476 | 36.13% |
| GOOG221209P00103000 | 2022-12-06 3:32PM EST | 103.00 | 6.00 | 5.60 | 5.80 | +2.65 | +79.10% | 14 | 641 | 41.70% |
| GOOG221209P00104000 | 2022-12-06 12:53PM EST | 104.00 | 5.97 | 6.60 | 6.80 | +2.87 | +92.58% | 21 | 119 | 47.07% |
| GOOG221209P00105000 | 2022-12-06 9:51AM EST | 105.00 | 5.65 | 7.55 | 7.75 | +1.00 | +21.51% | 22 | 360 | 46.48% |
| GOOG221209P00106000 | 2022-12-05 10:06AM EST | 106.00 | 5.10 | 8.55 | 8.75 | 0.00 | - | 10 | 91 | 51.17% |
| GOOG221209P00107000 | 2022-12-06 11:15AM EST | 107.00 | 9.50 | 9.50 | 9.75 | +3.70 | +63.79% | 8 | 31 | 55.86% |
| GOOG221209P00108000 | 2022-12-06 12:21PM EST | 108.00 | 10.25 | 10.50 | 10.75 | +1.75 | +20.59% | 1 | 15 | 60.16% |
| GOOG221209P00109000 | 2022-11-28 9:38AM EST | 109.00 | 11.05 | 11.55 | 11.85 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG221209P00110000 | 2022-12-06 2:25PM EST | 110.00 | 12.80 | 12.55 | 12.80 | +2.40 | +23.08% | 36 | 35 | 76.37% |
| GOOG221209P00111000 | 2022-12-05 11:01AM EST | 111.00 | 9.40 | 13.55 | 13.70 | 0.00 | - | 2 | 4 | 57.81% |
| GOOG221209P00112000 | 2022-12-05 2:28PM EST | 112.00 | 12.08 | 14.55 | 14.85 | 0.00 | - | 10 | 0 | 60.94% |
| GOOG221209P00114000 | 2022-12-05 9:53AM EST | 114.00 | 13.10 | 16.50 | 16.80 | 0.00 | - | 1 | 0 | 93.95% |
| GOOG221209P00115000 | 2022-12-06 3:51PM EST | 115.00 | 17.60 | 17.55 | 17.70 | +3.29 | +22.99% | 2 | 10 | 70.31% |
| GOOG221209P00116000 | 2022-12-05 12:41PM EST | 116.00 | 15.50 | 18.55 | 18.75 | 0.00 | - | 5 | 0 | 92.97% |
| GOOG221209P00117000 | 2022-12-01 9:51AM EST | 117.00 | 14.50 | 19.55 | 19.70 | 0.00 | - | - | 0 | 78.13% |
| GOOG221209P00120000 | 2022-12-02 3:07PM EST | 120.00 | 19.25 | 22.50 | 22.85 | 0.00 | - | 1 | 3 | 125.78% |
| GOOG221209P00125000 | 2022-11-10 10:30AM EST | 125.00 | 32.00 | 27.30 | 27.85 | 0.00 | - | 2 | 0 | 145.31% |
| GOOG221209P00130000 | 2022-11-30 3:08PM EST | 130.00 | 30.30 | 32.50 | 32.85 | 0.00 | - | 6 | 0 | 163.67% |
| GOOG221209P00140000 | 2022-11-15 9:34AM EST | 140.00 | 41.20 | 42.45 | 42.75 | 0.00 | - | 20 | 0 | 171.88% |
© 2022 Yahoo. Todos los derechos reservados.
