Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00005000 | 2024-07-26 3:15PM EDT | 5.00 | 161.82 | 159.60 | 164.35 | -5.81 | -3.47% | 26 | 52 | 744.14% |
| GOOGL240920C00025000 | 2024-05-07 2:41PM EDT | 25.00 | 146.10 | 151.55 | 152.40 | 0.00 | - | 1 | 102 | 542.82% |
| GOOGL240920C00030000 | 2024-06-06 9:39AM EDT | 30.00 | 146.80 | 160.50 | 161.35 | 0.00 | - | 1 | 137 | 855.18% |
| GOOGL240920C00035000 | 2023-04-14 2:19PM EDT | 35.00 | 75.73 | 82.50 | 87.50 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL240920C00040000 | 2024-07-08 9:30AM EDT | 40.00 | 150.30 | 125.00 | 129.55 | 0.00 | - | 1 | 4 | 168.16% |
| GOOGL240920C00045000 | 2024-05-07 2:43PM EDT | 45.00 | 126.57 | 131.85 | 132.65 | 0.00 | - | 5 | 24 | 363.99% |
| GOOGL240920C00050000 | 2024-07-23 10:45AM EDT | 50.00 | 132.60 | 115.00 | 119.40 | 0.00 | - | 14 | 47 | 136.72% |
| GOOGL240920C00055000 | 2024-07-22 10:43AM EDT | 55.00 | 127.10 | 110.00 | 114.55 | 0.00 | - | 3 | 80 | 132.03% |
| GOOGL240920C00060000 | 2024-06-07 11:18AM EDT | 60.00 | 117.10 | 130.80 | 131.65 | 0.00 | - | 3 | 76 | 440.43% |
| GOOGL240920C00065000 | 2024-03-06 4:12PM EDT | 65.00 | 68.38 | 88.65 | 89.50 | 0.00 | - | 150 | 212 | 0.00% |
| GOOGL240920C00070000 | 2024-07-10 1:19PM EDT | 70.00 | 95.50 | 95.05 | 99.75 | -26.62 | -21.80% | 1 | 333 | 111.33% |
| GOOGL240920C00075000 | 2024-06-18 12:33PM EDT | 75.00 | 100.93 | 103.00 | 103.80 | 0.00 | - | 1 | 162 | 245.48% |
| GOOGL240920C00080000 | 2024-07-15 3:22PM EDT | 80.00 | 107.39 | 85.15 | 89.85 | 0.00 | - | 1 | 689 | 99.27% |
| GOOGL240920C00085000 | 2024-04-30 3:53PM EDT | 85.00 | 80.33 | 86.60 | 88.85 | 0.00 | - | 2 | 330 | 165.33% |
| GOOGL240920C00090000 | 2024-07-22 11:18AM EDT | 90.00 | 91.90 | 75.30 | 79.90 | 0.00 | - | 5 | 565 | 87.79% |
| GOOGL240920C00095000 | 2024-07-24 1:34PM EDT | 95.00 | 78.97 | 70.20 | 74.90 | 0.00 | - | 1 | 150 | 79.74% |
| GOOGL240920C00100000 | 2024-07-26 2:41PM EDT | 100.00 | 67.50 | 65.50 | 70.05 | -1.15 | -1.68% | 5 | 218 | 78.39% |
| GOOGL240920C00105000 | 2024-07-26 2:46PM EDT | 105.00 | 62.76 | 60.50 | 65.10 | -5.79 | -8.45% | 501 | 1,089 | 72.46% |
| GOOGL240920C00110000 | 2024-07-26 2:04PM EDT | 110.00 | 57.55 | 55.50 | 60.15 | -19.60 | -25.41% | 5 | 301 | 66.75% |
| GOOGL240920C00115000 | 2024-07-18 1:42PM EDT | 115.00 | 64.15 | 50.55 | 55.20 | 0.00 | - | 2 | 528 | 61.55% |
| GOOGL240920C00120000 | 2024-07-25 2:21PM EDT | 120.00 | 46.50 | 45.70 | 50.30 | -3.00 | -6.06% | 1 | 865 | 57.47% |
| GOOGL240920C00125000 | 2024-07-25 1:47PM EDT | 125.00 | 48.65 | 40.65 | 45.25 | 0.00 | - | 1 | 4,151 | 51.05% |
| GOOGL240920C00130000 | 2024-07-26 12:56PM EDT | 130.00 | 39.10 | 36.00 | 40.55 | -1.20 | -2.98% | 2 | 2,684 | 67.38% |
| GOOGL240920C00135000 | 2024-07-26 1:26PM EDT | 135.00 | 34.07 | 31.10 | 35.80 | -4.88 | -12.53% | 5 | 3,064 | 61.93% |
| GOOGL240920C00140000 | 2024-07-26 3:31PM EDT | 140.00 | 28.05 | 26.65 | 30.60 | -3.70 | -11.65% | 9 | 5,489 | 53.70% |
| GOOGL240920C00145000 | 2024-07-26 1:09PM EDT | 145.00 | 24.72 | 23.95 | 24.80 | -4.10 | -14.23% | 8 | 3,981 | 42.19% |
| GOOGL240920C00150000 | 2024-07-26 3:46PM EDT | 150.00 | 19.65 | 19.65 | 20.50 | -1.80 | -8.39% | 66 | 8,835 | 39.34% |
| GOOGL240920C00155000 | 2024-07-26 12:05PM EDT | 155.00 | 15.84 | 15.60 | 16.55 | -1.91 | -10.76% | 65 | 4,088 | 37.21% |
| GOOGL240920C00160000 | 2024-07-26 3:48PM EDT | 160.00 | 11.89 | 11.00 | 12.15 | -0.86 | -6.75% | 213 | 10,042 | 32.03% |
| GOOGL240920C00165000 | 2024-07-26 3:57PM EDT | 165.00 | 8.69 | 8.75 | 8.90 | -0.86 | -9.01% | 1,442 | 4,405 | 30.31% |
| GOOGL240920C00170000 | 2024-07-26 3:58PM EDT | 170.00 | 6.05 | 6.10 | 6.25 | -0.72 | -10.64% | 4,377 | 5,116 | 29.09% |
| GOOGL240920C00175000 | 2024-07-26 3:59PM EDT | 175.00 | 3.98 | 4.00 | 4.20 | -0.67 | -14.41% | 2,715 | 9,390 | 28.21% |
| GOOGL240920C00180000 | 2024-07-26 3:58PM EDT | 180.00 | 2.58 | 2.42 | 2.74 | -0.47 | -15.41% | 5,003 | 11,862 | 27.76% |
| GOOGL240920C00185000 | 2024-07-26 3:57PM EDT | 185.00 | 1.63 | 1.60 | 1.70 | -0.27 | -14.21% | 2,409 | 6,966 | 27.32% |
| GOOGL240920C00190000 | 2024-07-26 3:54PM EDT | 190.00 | 0.95 | 0.94 | 1.05 | -0.25 | -20.83% | 7,101 | 14,109 | 27.27% |
| GOOGL240920C00195000 | 2024-07-26 3:48PM EDT | 195.00 | 0.64 | 0.57 | 0.64 | -0.12 | -15.79% | 515 | 6,540 | 27.37% |
| GOOGL240920C00200000 | 2024-07-26 3:46PM EDT | 200.00 | 0.40 | 0.36 | 0.41 | -0.10 | -20.00% | 3,647 | 12,208 | 27.88% |
| GOOGL240920C00205000 | 2024-07-26 3:31PM EDT | 205.00 | 0.27 | 0.26 | 0.30 | -0.07 | -20.59% | 365 | 5,311 | 29.05% |
| GOOGL240920C00210000 | 2024-07-26 3:41PM EDT | 210.00 | 0.20 | 0.17 | 0.23 | -0.04 | -16.67% | 193 | 8,208 | 30.37% |
| GOOGL240920C00215000 | 2024-07-26 3:22PM EDT | 215.00 | 0.15 | 0.12 | 0.18 | -0.04 | -21.05% | 149 | 2,606 | 31.64% |
| GOOGL240920C00220000 | 2024-07-26 2:56PM EDT | 220.00 | 0.12 | 0.11 | 0.16 | -0.01 | -7.69% | 63 | 2,139 | 33.45% |
| GOOGL240920C00225000 | 2024-07-26 2:56PM EDT | 225.00 | 0.09 | 0.07 | 0.13 | -0.02 | -18.18% | 21 | 996 | 34.67% |
| GOOGL240920C00230000 | 2024-07-26 12:36PM EDT | 230.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 8 | 763 | 34.57% |
| GOOGL240920C00235000 | 2024-07-25 3:21PM EDT | 235.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 2 | 1,101 | 37.11% |
| GOOGL240920C00240000 | 2024-07-25 1:55PM EDT | 240.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 29 | 1,605 | 39.55% |
| GOOGL240920C00245000 | 2024-07-24 12:32PM EDT | 245.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 9 | 99 | 40.92% |
| GOOGL240920C00250000 | 2024-07-25 10:08AM EDT | 250.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 40 | 493 | 42.77% |
| GOOGL240920C00255000 | 2024-07-26 1:00PM EDT | 255.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 210 | 6,309 | 43.95% |
| GOOGL240920C00260000 | 2024-07-24 12:27PM EDT | 260.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 456 | 43.36% |
| GOOGL240920C00265000 | 2024-07-22 10:08AM EDT | 265.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 2,913 | 50.59% |
| GOOGL240920C00270000 | 2024-07-24 12:27PM EDT | 270.00 | 0.02 | 0.00 | 0.66 | 0.00 | - | 1 | 456 | 58.89% |
| GOOGL240920C00275000 | 2024-07-12 1:29PM EDT | 275.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 3 | 949 | 71.61% |
| GOOGL240920C00280000 | 2024-07-23 9:30AM EDT | 280.00 | 0.06 | 0.00 | 1.06 | 0.00 | - | 5 | 460 | 67.21% |
| GOOGL240920C00285000 | 2024-07-24 9:30AM EDT | 285.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 20 | 664 | 50.00% |
| GOOGL240920C00290000 | 2024-07-16 9:46AM EDT | 290.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 15 | 141 | 79.93% |
| GOOGL240920C00295000 | 2024-07-22 11:14AM EDT | 295.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 298 | 51.17% |
| GOOGL240920C00300000 | 2024-07-23 3:42PM EDT | 300.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 1 | 339 | 52.54% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00025000 | 2024-02-09 11:40AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 466 | 156.25% |
| GOOGL240920P00030000 | 2024-07-19 3:46PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 587 | 134.38% |
| GOOGL240920P00035000 | 2024-07-23 10:34AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,057 | 121.88% |
| GOOGL240920P00040000 | 2024-03-04 3:49PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 232 | 121.88% |
| GOOGL240920P00045000 | 2024-07-25 9:32AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 451 | 103.13% |
| GOOGL240920P00050000 | 2024-07-01 10:03AM EDT | 50.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 81 | 1,631 | 146.09% |
| GOOGL240920P00055000 | 2024-07-23 3:22PM EDT | 55.00 | 0.03 | 0.01 | 0.89 | 0.00 | - | 2 | 3,885 | 142.38% |
| GOOGL240920P00060000 | 2024-06-26 2:59PM EDT | 60.00 | 0.02 | 0.00 | 0.84 | 0.00 | - | 7 | 1,775 | 130.47% |
| GOOGL240920P00065000 | 2024-07-25 9:38AM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 7,835 | 83.59% |
| GOOGL240920P00070000 | 2024-06-27 9:29AM EDT | 70.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2,396 | 77.34% |
| GOOGL240920P00075000 | 2024-06-28 2:38PM EDT | 75.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 7,566 | 71.88% |
| GOOGL240920P00080000 | 2024-07-23 3:47PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 11,693 | 67.58% |
| GOOGL240920P00085000 | 2024-07-17 11:47AM EDT | 85.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 6,999 | 85.69% |
| GOOGL240920P00090000 | 2024-07-25 3:43PM EDT | 90.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 1,767 | 59.38% |
| GOOGL240920P00095000 | 2024-07-26 3:15PM EDT | 95.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 91 | 1,224 | 55.47% |
| GOOGL240920P00100000 | 2024-07-26 12:20PM EDT | 100.00 | 0.06 | 0.01 | 0.07 | +0.04 | +200.00% | 4 | 5,856 | 50.78% |
| GOOGL240920P00105000 | 2024-07-25 2:43PM EDT | 105.00 | 0.15 | 0.03 | 0.09 | 0.00 | - | 8 | 5,780 | 50.98% |
| GOOGL240920P00110000 | 2024-07-26 3:33PM EDT | 110.00 | 0.07 | 0.04 | 0.10 | -0.01 | -12.50% | 39 | 6,232 | 46.97% |
| GOOGL240920P00115000 | 2024-07-26 1:34PM EDT | 115.00 | 0.09 | 0.06 | 0.13 | -0.01 | -10.00% | 14 | 6,947 | 44.04% |
| GOOGL240920P00120000 | 2024-07-26 12:52PM EDT | 120.00 | 0.13 | 0.12 | 0.17 | +0.03 | +30.00% | 12 | 15,212 | 41.21% |
| GOOGL240920P00125000 | 2024-07-26 9:30AM EDT | 125.00 | 0.20 | 0.15 | 0.23 | +0.04 | +25.00% | 1 | 8,715 | 38.57% |
| GOOGL240920P00130000 | 2024-07-26 2:21PM EDT | 130.00 | 0.28 | 0.24 | 0.32 | -0.04 | -12.50% | 20 | 12,623 | 36.13% |
| GOOGL240920P00135000 | 2024-07-26 3:36PM EDT | 135.00 | 0.45 | 0.39 | 0.47 | -0.05 | -10.00% | 48 | 8,573 | 34.03% |
| GOOGL240920P00140000 | 2024-07-26 3:42PM EDT | 140.00 | 0.67 | 0.63 | 0.68 | +0.01 | +1.52% | 242 | 5,626 | 31.89% |
| GOOGL240920P00145000 | 2024-07-26 3:44PM EDT | 145.00 | 1.06 | 0.99 | 1.05 | -0.14 | -11.67% | 2,056 | 5,932 | 30.25% |
| GOOGL240920P00150000 | 2024-07-26 3:59PM EDT | 150.00 | 1.64 | 1.61 | 1.64 | -0.15 | -8.38% | 2,336 | 11,773 | 28.88% |
| GOOGL240920P00155000 | 2024-07-26 3:58PM EDT | 155.00 | 2.62 | 2.49 | 2.60 | -0.17 | -6.09% | 2,156 | 5,362 | 27.97% |
| GOOGL240920P00160000 | 2024-07-26 3:43PM EDT | 160.00 | 3.90 | 3.75 | 3.95 | -0.17 | -4.18% | 1,115 | 13,254 | 27.00% |
| GOOGL240920P00165000 | 2024-07-26 3:44PM EDT | 165.00 | 5.70 | 5.50 | 5.70 | 0.00 | - | 1,616 | 9,997 | 25.66% |
| GOOGL240920P00170000 | 2024-07-26 3:48PM EDT | 170.00 | 7.88 | 7.90 | 8.60 | -0.12 | -1.50% | 667 | 13,612 | 26.59% |
| GOOGL240920P00175000 | 2024-07-26 3:48PM EDT | 175.00 | 11.20 | 10.80 | 12.00 | +0.30 | +2.75% | 545 | 7,759 | 27.40% |
| GOOGL240920P00180000 | 2024-07-26 3:48PM EDT | 180.00 | 14.22 | 14.05 | 15.60 | -0.21 | -1.46% | 185 | 5,032 | 27.11% |
| GOOGL240920P00185000 | 2024-07-26 2:00PM EDT | 185.00 | 18.90 | 17.80 | 18.80 | +0.47 | +2.55% | 595 | 3,606 | 21.49% |
| GOOGL240920P00190000 | 2024-07-26 1:40PM EDT | 190.00 | 23.62 | 21.00 | 25.25 | +1.82 | +8.35% | 41 | 1,352 | 34.90% |
| GOOGL240920P00195000 | 2024-07-26 3:26PM EDT | 195.00 | 28.21 | 25.80 | 29.25 | +2.46 | +9.55% | 37 | 423 | 32.58% |
| GOOGL240920P00200000 | 2024-07-25 3:53PM EDT | 200.00 | 35.65 | 30.75 | 35.30 | +4.05 | +12.82% | 10 | 0 | 43.43% |
| GOOGL240920P00205000 | 2024-07-23 12:01PM EDT | 205.00 | 38.13 | 35.75 | 40.45 | +14.28 | +59.87% | 1 | 3 | 48.17% |
| GOOGL240920P00210000 | 2024-07-25 3:09PM EDT | 210.00 | 40.20 | 40.75 | 45.35 | 0.00 | - | 16 | 6 | 51.15% |
| GOOGL240920P00215000 | 2024-07-25 3:37PM EDT | 215.00 | 45.77 | 45.75 | 50.35 | 0.00 | - | 2 | 2 | 54.60% |
| GOOGL240920P00220000 | 2024-07-25 3:37PM EDT | 220.00 | 55.62 | 50.75 | 55.20 | +4.83 | +9.51% | 10 | 0 | 56.84% |
| GOOGL240920P00225000 | 2024-07-18 3:35PM EDT | 225.00 | 48.29 | 55.75 | 60.40 | 0.00 | - | 10 | 0 | 61.43% |
| GOOGL240920P00230000 | 2024-07-17 3:05PM EDT | 230.00 | 48.69 | 60.75 | 65.40 | 0.00 | - | 2 | 0 | 64.49% |
| GOOGL240920P00245000 | 2024-04-29 9:34AM EDT | 245.00 | 75.95 | 67.55 | 71.75 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240920P00250000 | 2024-07-03 10:28AM EDT | 250.00 | 65.50 | 80.75 | 85.45 | 0.00 | - | 50 | 0 | 76.11% |
| GOOGL240920P00255000 | 2024-04-29 9:37AM EDT | 255.00 | 86.80 | 78.55 | 80.75 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240920P00265000 | 2024-01-31 4:50PM EDT | 265.00 | 124.61 | 127.35 | 128.65 | 0.00 | - | 1 | 0 | 211.11% |
| GOOGL240920P00270000 | 2024-07-25 10:33AM EDT | 270.00 | 100.22 | 100.75 | 105.45 | 0.00 | - | - | - | 50.49% |
| GOOGL240920P00275000 | 2024-06-26 3:13PM EDT | 275.00 | 91.12 | 105.75 | 110.40 | 0.00 | - | - | 0 | 50.49% |
| GOOGL240920P00280000 | 2024-06-26 3:16PM EDT | 280.00 | 96.31 | 110.75 | 115.45 | 0.00 | - | - | 0 | 53.71% |
© 2024 Yahoo. Todos los derechos reservados.