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 comprapor25 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241025C00100000 | 2024-09-20 1:02PM EDT | 100.00 | 63.78 | 67.25 | 67.65 | 0.00 | - | 1 | 1 | 115.72% |
| GOOGL241025C00110000 | 2024-09-24 10:03AM EDT | 110.00 | 51.45 | 56.95 | 57.70 | 0.00 | - | 2 | 7 | 90.63% |
| GOOGL241025C00115000 | 2024-10-02 3:49PM EDT | 115.00 | 52.03 | 52.25 | 52.70 | 0.00 | - | 1 | 2 | 88.87% |
| GOOGL241025C00125000 | 2024-09-26 11:06AM EDT | 125.00 | 38.50 | 42.00 | 42.70 | 0.00 | - | 2 | 3 | 67.19% |
| GOOGL241025C00130000 | 2024-10-01 12:11PM EDT | 130.00 | 37.15 | 37.10 | 37.85 | 0.00 | - | 1 | 10 | 63.57% |
| GOOGL241025C00135000 | 2024-10-02 1:06PM EDT | 135.00 | 31.10 | 32.15 | 33.20 | 0.00 | - | 1 | 6 | 60.45% |
| GOOGL241025C00140000 | 2024-10-03 3:24PM EDT | 140.00 | 26.80 | 27.25 | 28.40 | 0.00 | - | 16 | 81 | 54.98% |
| GOOGL241025C00145000 | 2024-10-04 3:42PM EDT | 145.00 | 22.58 | 22.35 | 23.05 | +1.30 | +6.11% | 8 | 73 | 49.85% |
| GOOGL241025C00150000 | 2024-10-04 12:41PM EDT | 150.00 | 17.60 | 18.10 | 18.35 | -0.15 | -0.85% | 83 | 419 | 44.53% |
| GOOGL241025C00155000 | 2024-10-04 3:35PM EDT | 155.00 | 13.60 | 13.15 | 14.35 | +0.46 | +3.50% | 9 | 412 | 44.26% |
| GOOGL241025C00160000 | 2024-10-04 3:57PM EDT | 160.00 | 9.95 | 9.80 | 10.05 | +0.40 | +4.19% | 50 | 2,900 | 38.36% |
| GOOGL241025C00165000 | 2024-10-04 3:57PM EDT | 165.00 | 6.70 | 6.55 | 6.80 | +0.45 | +7.20% | 251 | 3,754 | 36.84% |
| GOOGL241025C00170000 | 2024-10-04 3:59PM EDT | 170.00 | 4.17 | 3.95 | 4.15 | +0.27 | +6.92% | 593 | 3,274 | 34.92% |
| GOOGL241025C00175000 | 2024-10-04 3:59PM EDT | 175.00 | 2.31 | 2.30 | 2.40 | +0.11 | +5.00% | 703 | 2,108 | 34.31% |
| GOOGL241025C00180000 | 2024-10-04 3:59PM EDT | 180.00 | 1.25 | 1.08 | 1.27 | +0.01 | +0.81% | 683 | 2,483 | 33.78% |
| GOOGL241025C00185000 | 2024-10-04 3:52PM EDT | 185.00 | 0.64 | 0.54 | 0.66 | -0.03 | -4.48% | 200 | 728 | 33.99% |
| GOOGL241025C00190000 | 2024-10-04 3:54PM EDT | 190.00 | 0.33 | 0.21 | 0.35 | -0.04 | -10.81% | 157 | 355 | 34.72% |
| GOOGL241025C00195000 | 2024-10-04 3:52PM EDT | 195.00 | 0.15 | 0.13 | 0.25 | -0.06 | -28.57% | 12 | 492 | 37.55% |
| GOOGL241025C00200000 | 2024-10-04 1:42PM EDT | 200.00 | 0.12 | 0.10 | 0.14 | -0.01 | -7.69% | 1 | 475 | 38.48% |
| GOOGL241025C00205000 | 2024-10-03 12:50PM EDT | 205.00 | 0.09 | 0.03 | 0.14 | 0.00 | - | 1 | 356 | 42.77% |
| GOOGL241025C00210000 | 2024-10-03 12:52PM EDT | 210.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 1 | 14 | 44.73% |
| GOOGL241025C00215000 | 2024-09-24 2:52PM EDT | 215.00 | 0.03 | 0.02 | 0.12 | 0.00 | - | 1 | 3 | 49.81% |
| GOOGL241025C00220000 | 2024-09-30 9:45AM EDT | 220.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 2 | 6 | 52.34% |
| GOOGL241025C00225000 | 2024-10-01 1:35PM EDT | 225.00 | 0.12 | 0.01 | 0.11 | +0.12 | - | - | 28 | 52.54% |
| GOOGL241025C00240000 | 2024-10-02 3:39PM EDT | 240.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 4 | 58.59% |
| GOOGL241025C00245000 | 2024-09-12 2:59PM EDT | 245.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 1 | 58.20% |
| GOOGL241025C00255000 | 2024-10-01 11:01AM EDT | 255.00 | 0.04 | 0.00 | 0.07 | +0.04 | - | - | 28 | 67.19% |
Opciones de ventapor25 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241025P00100000 | 2024-09-20 3:50PM EDT | 100.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 85.16% |
| GOOGL241025P00105000 | 2024-09-17 9:56AM EDT | 105.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | - | 10 | 77.34% |
| GOOGL241025P00110000 | 2024-10-02 12:28PM EDT | 110.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 72.27% |
| GOOGL241025P00115000 | 2024-09-30 12:36PM EDT | 115.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 27 | 66.02% |
| GOOGL241025P00120000 | 2024-10-04 10:51AM EDT | 120.00 | 0.09 | 0.03 | 0.14 | 0.00 | - | 1 | 53 | 62.50% |
| GOOGL241025P00125000 | 2024-10-04 2:59PM EDT | 125.00 | 0.12 | 0.05 | 0.17 | 0.00 | - | 4 | 119 | 57.62% |
| GOOGL241025P00130000 | 2024-10-04 3:48PM EDT | 130.00 | 0.16 | 0.09 | 0.18 | -0.03 | -15.79% | 77 | 226 | 52.34% |
| GOOGL241025P00135000 | 2024-10-04 11:45AM EDT | 135.00 | 0.23 | 0.14 | 0.23 | 0.00 | - | 8 | 6,812 | 49.71% |
| GOOGL241025P00140000 | 2024-10-04 3:57PM EDT | 140.00 | 0.30 | 0.25 | 0.36 | -0.05 | -14.29% | 20 | 644 | 46.34% |
| GOOGL241025P00145000 | 2024-10-04 3:57PM EDT | 145.00 | 0.42 | 0.41 | 0.43 | -0.13 | -23.64% | 43 | 856 | 40.33% |
| GOOGL241025P00150000 | 2024-10-04 3:52PM EDT | 150.00 | 0.75 | 0.69 | 0.74 | -0.21 | -21.87% | 52 | 945 | 37.55% |
| GOOGL241025P00155000 | 2024-10-04 3:58PM EDT | 155.00 | 1.28 | 1.19 | 1.41 | -0.42 | -24.71% | 76 | 1,387 | 36.21% |
| GOOGL241025P00160000 | 2024-10-04 3:58PM EDT | 160.00 | 2.39 | 2.26 | 2.40 | -0.57 | -19.26% | 122 | 1,170 | 33.96% |
| GOOGL241025P00165000 | 2024-10-04 3:59PM EDT | 165.00 | 4.10 | 3.95 | 4.55 | -0.80 | -16.33% | 308 | 546 | 35.61% |
| GOOGL241025P00170000 | 2024-10-04 3:23PM EDT | 170.00 | 6.97 | 6.45 | 6.70 | -0.42 | -5.68% | 51 | 131 | 32.39% |
| GOOGL241025P00175000 | 2024-10-04 2:58PM EDT | 175.00 | 10.51 | 9.70 | 10.65 | +0.71 | +7.24% | 28 | 110 | 36.60% |
| GOOGL241025P00180000 | 2024-10-04 10:10AM EDT | 180.00 | 14.65 | 12.90 | 14.50 | +0.18 | +1.24% | 2 | 59 | 36.50% |
| GOOGL241025P00185000 | 2024-10-04 3:59PM EDT | 185.00 | 18.15 | 17.60 | 18.90 | +0.87 | +5.03% | 1 | 24 | 37.82% |
| GOOGL241025P00190000 | 2024-10-04 3:57PM EDT | 190.00 | 22.95 | 22.85 | 23.45 | -0.73 | -3.08% | 2 | 0 | 37.79% |
| GOOGL241025P00200000 | 2024-09-11 10:55AM EDT | 200.00 | 52.30 | 32.40 | 33.30 | 0.00 | - | - | 0 | 45.41% |
© 2024 Yahoo. Todos los derechos reservados.