Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:42PM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220C00045000 | 2024-09-16 9:43AM EDT | 45.00 | 113.02 | 119.80 | 120.25 | 0.00 | - | 1 | 111 | 168.41% |
| GOOGL241220C00050000 | 2024-09-26 3:45PM EDT | 50.00 | 113.50 | 114.80 | 115.25 | 0.00 | - | 1 | 180 | 155.37% |
| GOOGL241220C00055000 | 2024-07-26 12:16PM EDT | 55.00 | 112.91 | 111.00 | 111.85 | 0.00 | - | 1 | 4 | 171.73% |
| GOOGL241220C00060000 | 2024-09-24 3:50PM EDT | 60.00 | 103.05 | 104.85 | 105.35 | 0.00 | - | 1 | 144 | 134.91% |
| GOOGL241220C00065000 | 2024-05-10 1:51PM EDT | 65.00 | 104.70 | 110.55 | 111.45 | 0.00 | - | 10 | 185 | 247.31% |
| GOOGL241220C00070000 | 2024-09-24 12:34PM EDT | 70.00 | 93.80 | 95.10 | 95.50 | 0.00 | - | 1 | 215 | 119.87% |
| GOOGL241220C00075000 | 2024-10-04 11:39AM EDT | 75.00 | 91.25 | 90.15 | 90.60 | 0.00 | - | 3 | 108 | 112.55% |
| GOOGL241220C00080000 | 2024-10-03 12:54PM EDT | 80.00 | 86.73 | 85.20 | 85.60 | 0.00 | - | 4 | 199 | 104.79% |
| GOOGL241220C00085000 | 2024-10-04 1:51PM EDT | 85.00 | 82.11 | 80.20 | 80.60 | 0.00 | - | 1 | 87 | 97.14% |
| GOOGL241220C00090000 | 2024-09-19 3:28PM EDT | 90.00 | 73.85 | 75.35 | 75.70 | 0.00 | - | 1 | 139 | 91.60% |
| GOOGL241220C00095000 | 2024-09-04 10:53AM EDT | 95.00 | 64.42 | 72.10 | 72.65 | 0.00 | - | 1 | 63 | 103.67% |
| GOOGL241220C00100000 | 2024-10-04 2:18PM EDT | 100.00 | 67.05 | 65.45 | 65.90 | 0.00 | - | 1 | 695 | 79.71% |
| GOOGL241220C00105000 | 2024-09-26 12:53PM EDT | 105.00 | 59.18 | 60.70 | 61.05 | 0.00 | - | 1 | 876 | 75.32% |
| GOOGL241220C00110000 | 2024-09-27 10:22AM EDT | 110.00 | 58.20 | 55.75 | 56.15 | +2.35 | +4.21% | 3 | 220 | 69.71% |
| GOOGL241220C00115000 | 2024-09-12 10:12AM EDT | 115.00 | 40.80 | 50.75 | 51.20 | 0.00 | - | 4 | 795 | 63.81% |
| GOOGL241220C00120000 | 2024-10-04 3:54PM EDT | 120.00 | 48.55 | 45.90 | 46.35 | 0.00 | - | 2 | 479 | 59.06% |
| GOOGL241220C00125000 | 2024-10-07 12:41PM EDT | 125.00 | 42.00 | 41.10 | 41.60 | -2.00 | -4.55% | 5 | 1,033 | 54.81% |
| GOOGL241220C00130000 | 2024-10-04 9:33AM EDT | 130.00 | 39.75 | 36.45 | 36.70 | 0.00 | - | 2 | 957 | 50.44% |
| GOOGL241220C00135000 | 2024-10-02 3:15PM EDT | 135.00 | 33.13 | 31.85 | 32.00 | 0.00 | - | 9 | 7,017 | 47.07% |
| GOOGL241220C00140000 | 2024-10-04 3:21PM EDT | 140.00 | 28.50 | 27.25 | 27.50 | -0.60 | -2.06% | 1 | 1,724 | 43.69% |
| GOOGL241220C00145000 | 2024-10-07 1:59PM EDT | 145.00 | 23.33 | 23.05 | 23.35 | -1.42 | -5.74% | 17 | 4,525 | 41.44% |
| GOOGL241220C00150000 | 2024-10-07 1:46PM EDT | 150.00 | 19.30 | 19.05 | 19.30 | -1.62 | -7.74% | 10 | 2,235 | 38.83% |
| GOOGL241220C00155000 | 2024-10-07 1:54PM EDT | 155.00 | 15.60 | 15.40 | 15.60 | -1.45 | -8.50% | 5 | 3,469 | 36.73% |
| GOOGL241220C00160000 | 2024-10-07 2:04PM EDT | 160.00 | 12.30 | 12.25 | 12.35 | -1.68 | -12.02% | 86 | 8,092 | 35.21% |
| GOOGL241220C00165000 | 2024-10-07 1:59PM EDT | 165.00 | 9.45 | 9.45 | 9.50 | -1.39 | -12.82% | 156 | 5,689 | 33.84% |
| GOOGL241220C00170000 | 2024-10-07 2:02PM EDT | 170.00 | 7.16 | 7.00 | 7.10 | -1.12 | -13.53% | 361 | 5,399 | 32.70% |
| GOOGL241220C00175000 | 2024-10-07 2:10PM EDT | 175.00 | 5.16 | 5.15 | 5.25 | -0.92 | -15.13% | 57 | 7,950 | 32.11% |
| GOOGL241220C00180000 | 2024-10-07 2:00PM EDT | 180.00 | 3.75 | 3.65 | 3.75 | -0.60 | -13.79% | 96 | 7,514 | 31.46% |
| GOOGL241220C00185000 | 2024-10-07 2:06PM EDT | 185.00 | 2.58 | 2.55 | 2.60 | -0.47 | -15.41% | 229 | 9,495 | 30.88% |
| GOOGL241220C00190000 | 2024-10-07 1:47PM EDT | 190.00 | 1.77 | 1.78 | 1.82 | -0.30 | -14.49% | 98 | 6,134 | 30.76% |
| GOOGL241220C00195000 | 2024-10-07 1:30PM EDT | 195.00 | 1.27 | 1.21 | 1.27 | -0.25 | -16.45% | 101 | 4,635 | 30.79% |
| GOOGL241220C00200000 | 2024-10-07 2:04PM EDT | 200.00 | 0.86 | 0.85 | 0.88 | -0.17 | -16.50% | 141 | 4,709 | 30.87% |
| GOOGL241220C00205000 | 2024-10-07 12:47PM EDT | 205.00 | 0.62 | 0.60 | 0.63 | -0.11 | -15.07% | 6 | 2,077 | 31.25% |
| GOOGL241220C00210000 | 2024-10-07 1:10PM EDT | 210.00 | 0.45 | 0.43 | 0.45 | -0.06 | -11.76% | 21 | 1,632 | 31.62% |
| GOOGL241220C00215000 | 2024-10-07 9:58AM EDT | 215.00 | 0.34 | 0.31 | 0.34 | -0.05 | -12.82% | 1 | 1,944 | 32.28% |
| GOOGL241220C00220000 | 2024-10-07 11:21AM EDT | 220.00 | 0.28 | 0.23 | 0.26 | -0.01 | -3.45% | 27 | 1,300 | 32.96% |
| GOOGL241220C00225000 | 2024-10-04 1:54PM EDT | 225.00 | 0.21 | 0.18 | 0.20 | 0.00 | - | 47 | 1,953 | 33.64% |
| GOOGL241220C00230000 | 2024-10-07 2:04PM EDT | 230.00 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 3 | 1,237 | 34.42% |
| GOOGL241220C00235000 | 2024-10-01 9:35AM EDT | 235.00 | 0.17 | 0.10 | 0.14 | 0.00 | - | 2 | 642 | 35.60% |
| GOOGL241220C00240000 | 2024-10-01 2:24PM EDT | 240.00 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 1 | 1,435 | 36.18% |
| GOOGL241220C00245000 | 2024-09-25 11:10AM EDT | 245.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 5 | 691 | 37.40% |
| GOOGL241220C00250000 | 2024-10-07 10:32AM EDT | 250.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 4 | 849 | 37.40% |
| GOOGL241220C00255000 | 2024-10-04 2:25PM EDT | 255.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 3 | 1,656 | 38.87% |
| GOOGL241220C00260000 | 2024-10-03 11:58AM EDT | 260.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 591 | 39.65% |
| GOOGL241220C00265000 | 2024-10-02 2:57PM EDT | 265.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 1,113 | 41.02% |
| GOOGL241220C00270000 | 2024-10-07 10:11AM EDT | 270.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 150 | 86 | 40.63% |
| GOOGL241220C00275000 | 2024-09-17 11:12AM EDT | 275.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 102 | 42.97% |
| GOOGL241220C00280000 | 2024-09-13 10:24AM EDT | 280.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 60 | 93 | 43.36% |
| GOOGL241220C00285000 | 2024-09-23 11:27AM EDT | 285.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 242 | 44.53% |
| GOOGL241220C00290000 | 2024-09-13 10:06AM EDT | 290.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 40 | 130 | 45.70% |
| GOOGL241220C00295000 | 2024-10-03 11:56AM EDT | 295.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 123 | 45.70% |
| GOOGL241220C00300000 | 2024-09-23 9:40AM EDT | 300.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 442 | 46.88% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220P00045000 | 2024-09-27 11:14AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,028 | 87.50% |
| GOOGL241220P00050000 | 2024-09-10 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,583 | 88.28% |
| GOOGL241220P00055000 | 2024-08-29 9:55AM EDT | 55.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 471 | 81.25% |
| GOOGL241220P00060000 | 2024-10-02 10:22AM EDT | 60.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 27 | 1,145 | 77.34% |
| GOOGL241220P00065000 | 2024-10-03 2:59PM EDT | 65.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,995 | 72.66% |
| GOOGL241220P00070000 | 2024-09-25 11:12AM EDT | 70.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 764 | 68.36% |
| GOOGL241220P00075000 | 2024-09-27 12:18PM EDT | 75.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 3 | 1,280 | 65.82% |
| GOOGL241220P00080000 | 2024-10-07 9:48AM EDT | 80.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 1 | 392 | 62.11% |
| GOOGL241220P00085000 | 2024-09-26 1:06PM EDT | 85.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 1 | 3,386 | 58.79% |
| GOOGL241220P00090000 | 2024-10-04 2:57PM EDT | 90.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 2 | 3,048 | 55.66% |
| GOOGL241220P00095000 | 2024-09-09 3:50PM EDT | 95.00 | 0.34 | 0.10 | 0.14 | 0.00 | - | 167 | 4,543 | 53.03% |
| GOOGL241220P00100000 | 2024-10-03 12:02PM EDT | 100.00 | 0.16 | 0.13 | 0.17 | 0.00 | - | 10 | 4,601 | 50.00% |
| GOOGL241220P00105000 | 2024-10-02 1:03PM EDT | 105.00 | 0.19 | 0.17 | 0.21 | 0.00 | - | 13 | 4,261 | 47.90% |
| GOOGL241220P00110000 | 2024-10-07 1:36PM EDT | 110.00 | 0.24 | 0.23 | 0.27 | 0.00 | - | 1 | 3,863 | 45.22% |
| GOOGL241220P00115000 | 2024-10-02 10:59AM EDT | 115.00 | 0.31 | 0.30 | 0.33 | -0.02 | -6.06% | 1 | 4,426 | 42.24% |
| GOOGL241220P00120000 | 2024-10-04 2:57PM EDT | 120.00 | 0.41 | 0.39 | 0.43 | +0.01 | +2.56% | 7 | 10,549 | 39.77% |
| GOOGL241220P00125000 | 2024-10-07 11:44AM EDT | 125.00 | 0.52 | 0.53 | 0.57 | -0.02 | -3.70% | 1 | 4,753 | 37.45% |
| GOOGL241220P00130000 | 2024-10-07 2:10PM EDT | 130.00 | 0.75 | 0.73 | 0.77 | +0.03 | +4.17% | 15 | 11,258 | 35.30% |
| GOOGL241220P00135000 | 2024-10-07 1:27PM EDT | 135.00 | 1.03 | 1.03 | 1.07 | +0.05 | +5.10% | 9 | 5,757 | 33.42% |
| GOOGL241220P00140000 | 2024-10-07 2:10PM EDT | 140.00 | 1.50 | 1.50 | 1.54 | +0.14 | +10.29% | 717 | 9,723 | 31.95% |
| GOOGL241220P00145000 | 2024-10-07 2:00PM EDT | 145.00 | 2.15 | 2.18 | 2.23 | +0.17 | +8.59% | 13 | 10,974 | 30.68% |
| GOOGL241220P00150000 | 2024-10-07 12:22PM EDT | 150.00 | 3.10 | 3.10 | 3.20 | +0.21 | +7.27% | 39 | 11,530 | 29.54% |
| GOOGL241220P00155000 | 2024-10-07 2:08PM EDT | 155.00 | 4.50 | 4.40 | 4.50 | +0.60 | +15.38% | 256 | 5,789 | 28.41% |
| GOOGL241220P00160000 | 2024-10-07 2:05PM EDT | 160.00 | 6.20 | 6.15 | 6.25 | +0.76 | +13.97% | 57 | 5,191 | 27.47% |
| GOOGL241220P00165000 | 2024-10-07 2:08PM EDT | 165.00 | 8.45 | 8.30 | 8.45 | +0.60 | +7.64% | 129 | 3,649 | 26.50% |
| GOOGL241220P00170000 | 2024-10-07 1:10PM EDT | 170.00 | 10.65 | 11.00 | 11.15 | +0.85 | +8.67% | 38 | 7,246 | 25.53% |
| GOOGL241220P00175000 | 2024-10-07 1:11PM EDT | 175.00 | 13.73 | 14.10 | 14.20 | +0.94 | +7.35% | 42 | 2,153 | 23.95% |
| GOOGL241220P00180000 | 2024-10-07 1:29PM EDT | 180.00 | 17.50 | 17.60 | 17.80 | +1.05 | +6.38% | 22 | 1,416 | 22.40% |
| GOOGL241220P00185000 | 2024-10-07 12:41PM EDT | 185.00 | 21.20 | 21.55 | 21.85 | +0.65 | +3.16% | 20 | 838 | 20.46% |
| GOOGL241220P00190000 | 2024-10-07 11:56AM EDT | 190.00 | 25.02 | 26.05 | 26.20 | -0.66 | -2.57% | 1 | 72 | 15.33% |
| GOOGL241220P00195000 | 2024-09-27 2:26PM EDT | 195.00 | 31.05 | 30.45 | 30.85 | 0.00 | - | 1 | 6 | 0.00% |
| GOOGL241220P00200000 | 2024-09-25 9:42AM EDT | 200.00 | 37.98 | 35.20 | 35.90 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220P00205000 | 2024-09-11 3:19PM EDT | 205.00 | 54.60 | 39.95 | 40.75 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220P00210000 | 2024-10-07 11:02AM EDT | 210.00 | 43.82 | 45.15 | 45.85 | -0.21 | -0.48% | 1 | 2 | 0.00% |
| GOOGL241220P00215000 | 2024-09-26 3:38PM EDT | 215.00 | 52.08 | 50.10 | 50.90 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220P00220000 | 2024-07-11 11:36AM EDT | 220.00 | 35.60 | 55.45 | 58.80 | 0.00 | - | 9 | 0 | 54.59% |
| GOOGL241220P00225000 | 2024-07-15 3:42PM EDT | 225.00 | 39.63 | 63.90 | 66.80 | 0.00 | - | 2 | 0 | 65.94% |
| GOOGL241220P00230000 | 2024-09-23 10:46AM EDT | 230.00 | 66.00 | 65.10 | 65.80 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220P00250000 | 2024-01-22 2:40PM EDT | 250.00 | 103.06 | 105.00 | 110.00 | 0.00 | - | - | 0 | 148.74% |
| GOOGL241220P00280000 | 2024-05-21 10:43AM EDT | 280.00 | 102.10 | 102.95 | 104.45 | 0.00 | - | - | 0 | 0.00% |
| GOOGL241220P00295000 | 2024-08-30 3:50PM EDT | 295.00 | 132.05 | 130.75 | 131.45 | 0.00 | - | 1 | 0 | 60.06% |
| GOOGL241220P00300000 | 2024-07-08 2:46PM EDT | 300.00 | 110.72 | 138.95 | 142.90 | 0.00 | - | - | 0 | 103.75% |
© 2024 Yahoo. Todos los derechos reservados.