Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Llamadaspor21 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230421C00045000 | 2023-01-31 10:11AM EST | 45.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GOOGL230421C00050000 | 2023-01-31 3:53PM EST | 50.00 | 48.84 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| GOOGL230421C00055000 | 2023-02-01 3:34PM EST | 55.00 | 46.08 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 0.00% |
| GOOGL230421C00060000 | 2023-01-30 9:59AM EST | 60.00 | 38.97 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| GOOGL230421C00065000 | 2023-02-01 3:34PM EST | 65.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 40 | 95 | 0.00% |
| GOOGL230421C00070000 | 2023-01-31 12:36PM EST | 70.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.00% |
| GOOGL230421C00075000 | 2023-01-27 2:36PM EST | 75.00 | 25.78 | 0.00 | 0.00 | 0.00 | - | 5 | 209 | 0.00% |
| GOOGL230421C00080000 | 2023-02-01 3:35PM EST | 80.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,024 | 0.00% |
| GOOGL230421C00085000 | 2023-02-01 3:05PM EST | 85.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,619 | 0.00% |
| GOOGL230421C00090000 | 2023-02-01 2:58PM EST | 90.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 37 | 6,689 | 0.00% |
| GOOGL230421C00095000 | 2023-02-01 3:39PM EST | 95.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 135 | 7,251 | 0.00% |
| GOOGL230421C00100000 | 2023-02-01 3:59PM EST | 100.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 697 | 10,654 | 0.00% |
| GOOGL230421C00105000 | 2023-02-01 3:57PM EST | 105.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,172 | 26,950 | 3.13% |
| GOOGL230421C00110000 | 2023-02-01 3:54PM EST | 110.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 900 | 8,202 | 6.25% |
| GOOGL230421C00115000 | 2023-02-01 3:56PM EST | 115.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 488 | 11,788 | 6.25% |
| GOOGL230421C00120000 | 2023-02-01 3:54PM EST | 120.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 319 | 7,335 | 6.25% |
| GOOGL230421C00125000 | 2023-02-01 3:56PM EST | 125.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 89 | 1,866 | 12.50% |
| GOOGL230421C00130000 | 2023-02-01 3:52PM EST | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 67 | 1,800 | 12.50% |
| GOOGL230421C00135000 | 2023-01-30 3:54PM EST | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 125 | 804 | 12.50% |
| GOOGL230421C00140000 | 2023-02-01 3:47PM EST | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1,574 | 12.50% |
| GOOGL230421C00145000 | 2023-01-31 1:39PM EST | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 112 | 892 | 12.50% |
| GOOGL230421C00150000 | 2023-01-31 2:46PM EST | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 54 | 834 | 12.50% |
| GOOGL230421C00155000 | 2023-01-31 10:46AM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 25.00% |
| GOOGL230421C00160000 | 2023-02-01 12:38PM EST | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 247 | 25.00% |
| GOOGL230421C00165000 | 2023-01-31 10:13AM EST | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 25.00% |
| GOOGL230421C00170000 | 2023-02-01 9:58AM EST | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 411 | 25.00% |
| GOOGL230421C00175000 | 2023-01-25 2:17PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 274 | 25.00% |
| GOOGL230421C00180000 | 2023-01-20 1:30PM EST | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 280 | 25.00% |
| GOOGL230421C00185000 | 2023-01-31 9:30AM EST | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 25.00% |
| GOOGL230421C00190000 | 2023-01-26 2:32PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 25.00% |
| GOOGL230421C00195000 | 2023-01-31 3:58PM EST | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 66 | 25.00% |
| GOOGL230421C00200000 | 2023-01-30 3:41PM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 917 | 25.00% |
Ponepor21 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230421P00045000 | 2023-01-31 10:21AM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5,645 | 25.00% |
| GOOGL230421P00050000 | 2023-02-01 3:32PM EST | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,510 | 25.00% |
| GOOGL230421P00055000 | 2023-01-27 10:26AM EST | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 1,556 | 25.00% |
| GOOGL230421P00060000 | 2023-02-01 3:43PM EST | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 93 | 2,470 | 25.00% |
| GOOGL230421P00065000 | 2023-02-01 3:32PM EST | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 1,609 | 25.00% |
| GOOGL230421P00070000 | 2023-02-01 3:43PM EST | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 4,517 | 12.50% |
| GOOGL230421P00075000 | 2023-02-01 3:35PM EST | 75.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 36 | 3,605 | 12.50% |
| GOOGL230421P00080000 | 2023-02-01 3:48PM EST | 80.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 435 | 7,881 | 12.50% |
| GOOGL230421P00085000 | 2023-02-01 3:50PM EST | 85.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 166 | 9,045 | 6.25% |
| GOOGL230421P00090000 | 2023-02-01 3:49PM EST | 90.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 605 | 6,057 | 6.25% |
| GOOGL230421P00095000 | 2023-02-01 3:50PM EST | 95.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 170 | 7,106 | 3.13% |
| GOOGL230421P00100000 | 2023-02-01 3:53PM EST | 100.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 552 | 6,768 | 0.39% |
| GOOGL230421P00105000 | 2023-02-01 3:33PM EST | 105.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3,255 | 0.00% |
| GOOGL230421P00110000 | 2023-02-01 3:59PM EST | 110.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 23 | 1,102 | 0.00% |
| GOOGL230421P00115000 | 2023-01-30 12:58PM EST | 115.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 180 | 203 | 0.00% |
| GOOGL230421P00120000 | 2023-01-30 11:36AM EST | 120.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 0.00% |
| GOOGL230421P00125000 | 2023-01-30 3:44PM EST | 125.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL230421P00130000 | 2023-01-31 3:24PM EST | 130.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| GOOGL230421P00135000 | 2023-01-31 3:26PM EST | 135.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230421P00140000 | 2023-01-13 12:47PM EST | 140.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL230421P00145000 | 2023-01-26 11:10AM EST | 145.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL230421P00150000 | 2022-12-23 3:03PM EST | 150.00 | 60.61 | 51.40 | 52.45 | 0.00 | - | 2 | 0 | 72.56% |
| GOOGL230421P00165000 | 2022-11-03 1:37PM EST | 165.00 | 80.75 | 63.90 | 65.30 | 0.00 | - | - | 0 | 63.67% |
| GOOGL230421P00180000 | 2023-01-05 10:57AM EST | 180.00 | 93.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
