GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor21 de julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230721C00022500 | 2023-05-23 11:55AM EDT | 22.50 | 102.00 | 101.45 | 102.40 | 0.00 | - | - | 1 | 242.38% |
| GOOGL230721C00030000 | 2023-05-23 1:50PM EDT | 30.00 | 92.70 | 94.05 | 94.30 | 0.00 | - | - | 7 | 183.40% |
| GOOGL230721C00035000 | 2023-05-23 1:03PM EDT | 35.00 | 88.80 | 88.60 | 89.95 | 0.00 | - | - | 3 | 171.68% |
| GOOGL230721C00040000 | 2023-05-24 10:03AM EDT | 40.00 | 81.60 | 83.35 | 84.60 | 0.00 | - | - | 2 | 128.52% |
| GOOGL230721C00045000 | 2023-05-25 3:38PM EDT | 45.00 | 78.83 | 79.10 | 80.10 | 0.00 | - | 1 | 134 | 154.59% |
| GOOGL230721C00050000 | 2023-05-24 9:57AM EDT | 50.00 | 71.60 | 74.15 | 75.20 | 0.00 | - | 1 | 21 | 142.58% |
| GOOGL230721C00055000 | 2023-05-12 11:17AM EDT | 55.00 | 62.20 | 69.20 | 69.95 | 0.00 | - | 3 | 12 | 125.78% |
| GOOGL230721C00060000 | 2023-05-24 1:01PM EDT | 60.00 | 61.10 | 64.25 | 65.30 | 0.00 | - | 1 | 13 | 119.68% |
| GOOGL230721C00065000 | 2023-05-24 10:03AM EDT | 65.00 | 56.85 | 59.35 | 59.85 | 0.00 | - | 1 | 30 | 103.42% |
| GOOGL230721C00070000 | 2023-05-23 12:33PM EDT | 70.00 | 54.75 | 54.40 | 55.45 | 0.00 | - | 1 | 261 | 100.81% |
| GOOGL230721C00075000 | 2023-05-23 3:47PM EDT | 75.00 | 48.64 | 48.85 | 49.60 | 0.00 | - | 8 | 101 | 72.75% |
| GOOGL230721C00080000 | 2023-05-30 9:30AM EDT | 80.00 | 46.25 | 44.45 | 44.90 | +2.65 | +6.08% | 2 | 264 | 75.98% |
| GOOGL230721C00085000 | 2023-05-26 1:09PM EDT | 85.00 | 40.71 | 39.55 | 40.80 | 0.00 | - | 3 | 182 | 75.64% |
| GOOGL230721C00090000 | 2023-05-30 10:45AM EDT | 90.00 | 33.90 | 34.60 | 34.80 | +0.33 | +0.98% | 5 | 943 | 59.25% |
| GOOGL230721C00095000 | 2023-05-30 11:45AM EDT | 95.00 | 30.20 | 29.80 | 30.75 | -0.82 | -2.64% | 10 | 3,426 | 58.98% |
| GOOGL230721C00100000 | 2023-05-30 1:43PM EDT | 100.00 | 24.21 | 24.95 | 25.65 | -1.31 | -5.13% | 11 | 6,273 | 50.64% |
| GOOGL230721C00105000 | 2023-05-30 12:51PM EDT | 105.00 | 19.15 | 20.25 | 20.50 | -2.03 | -9.58% | 68 | 6,191 | 44.08% |
| GOOGL230721C00110000 | 2023-05-30 2:39PM EDT | 110.00 | 15.60 | 15.70 | 15.90 | -1.27 | -7.53% | 502 | 7,791 | 38.65% |
| GOOGL230721C00115000 | 2023-05-30 2:42PM EDT | 115.00 | 11.70 | 11.65 | 11.75 | -0.90 | -7.14% | 3,024 | 16,473 | 35.11% |
| GOOGL230721C00120000 | 2023-05-30 2:40PM EDT | 120.00 | 7.95 | 8.05 | 8.15 | -0.88 | -9.97% | 1,041 | 13,517 | 32.53% |
| GOOGL230721C00125000 | 2023-05-30 2:44PM EDT | 125.00 | 5.13 | 5.10 | 5.15 | -0.50 | -8.88% | 7,221 | 14,406 | 30.16% |
| GOOGL230721C00130000 | 2023-05-30 2:43PM EDT | 130.00 | 2.97 | 2.98 | 3.05 | -0.43 | -12.65% | 4,141 | 10,338 | 29.00% |
| GOOGL230721C00135000 | 2023-05-30 2:39PM EDT | 135.00 | 1.57 | 1.61 | 1.62 | -0.28 | -15.14% | 2,338 | 9,436 | 27.89% |
| GOOGL230721C00140000 | 2023-05-30 2:43PM EDT | 140.00 | 0.86 | 0.85 | 0.86 | -0.14 | -14.00% | 2,751 | 5,631 | 27.86% |
| GOOGL230721C00145000 | 2023-05-30 2:16PM EDT | 145.00 | 0.43 | 0.46 | 0.47 | -0.13 | -23.21% | 53 | 3,008 | 28.42% |
| GOOGL230721C00150000 | 2023-05-30 2:20PM EDT | 150.00 | 0.26 | 0.27 | 0.28 | -0.07 | -21.21% | 869 | 6,930 | 29.54% |
| GOOGL230721C00155000 | 2023-05-30 1:24PM EDT | 155.00 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 1 | 1,298 | 31.25% |
| GOOGL230721C00160000 | 2023-05-30 2:26PM EDT | 160.00 | 0.13 | 0.13 | 0.13 | -0.03 | -18.75% | 74 | 290 | 32.76% |
| GOOGL230721C00165000 | 2023-05-30 9:57AM EDT | 165.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1 | 1,036 | 34.67% |
| GOOGL230721C00170000 | 2023-05-25 3:35PM EDT | 170.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 12 | 554 | 36.52% |
| GOOGL230721C00175000 | 2023-05-25 10:28AM EDT | 175.00 | 0.04 | 0.06 | 0.07 | 0.00 | - | 1 | 371 | 38.67% |
| GOOGL230721C00180000 | 2023-05-26 3:54PM EDT | 180.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 152 | 1,255 | 40.63% |
| GOOGL230721C00185000 | 2023-05-30 10:03AM EDT | 185.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 51 | 19 | 42.19% |
| GOOGL230721C00190000 | 2023-05-22 11:02AM EDT | 190.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | - | 1 | 43.56% |
| GOOGL230721C00195000 | 2023-05-30 10:10AM EDT | 195.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 4 | 1 | 45.90% |
| GOOGL230721C00200000 | 2023-05-30 10:28AM EDT | 200.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 14 | 101 | 46.68% |
| GOOGL230721C00205000 | 2023-05-25 1:52PM EDT | 205.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 101 | 48.83% |
| GOOGL230721C00210000 | 2023-05-26 1:13PM EDT | 210.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 111 | 50.00% |
| GOOGL230721C00215000 | 2023-05-26 1:10PM EDT | 215.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 5 | 50.78% |
| GOOGL230721C00220000 | 2023-05-30 10:01AM EDT | 220.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 144 | 51.17% |
Ponepor21 de julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230721P00045000 | 2023-05-04 10:18AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 274 | 84.38% |
| GOOGL230721P00050000 | 2023-04-28 2:20PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 739 | 93.75% |
| GOOGL230721P00055000 | 2023-05-25 2:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 859 | 68.75% |
| GOOGL230721P00060000 | 2023-05-30 10:30AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 1,077 | 60.94% |
| GOOGL230721P00065000 | 2023-05-24 1:01PM EDT | 65.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 2,207 | 60.16% |
| GOOGL230721P00070000 | 2023-05-25 10:19AM EDT | 70.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 751 | 56.64% |
| GOOGL230721P00075000 | 2023-05-30 10:02AM EDT | 75.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 10,799 | 51.95% |
| GOOGL230721P00080000 | 2023-05-30 12:30PM EDT | 80.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 16 | 7,107 | 49.02% |
| GOOGL230721P00085000 | 2023-05-30 10:06AM EDT | 85.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 595 | 7,343 | 45.22% |
| GOOGL230721P00090000 | 2023-05-30 2:41PM EDT | 90.00 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 89 | 7,818 | 42.19% |
| GOOGL230721P00095000 | 2023-05-30 12:30PM EDT | 95.00 | 0.23 | 0.22 | 0.23 | -0.03 | -11.54% | 494 | 10,184 | 38.77% |
| GOOGL230721P00100000 | 2023-05-30 2:30PM EDT | 100.00 | 0.42 | 0.38 | 0.40 | -0.04 | -8.70% | 662 | 8,449 | 36.23% |
| GOOGL230721P00105000 | 2023-05-30 2:30PM EDT | 105.00 | 0.70 | 0.66 | 0.67 | +0.01 | +1.45% | 1,898 | 10,454 | 33.50% |
| GOOGL230721P00110000 | 2023-05-30 2:43PM EDT | 110.00 | 1.13 | 1.12 | 1.14 | -0.03 | -2.59% | 1,576 | 7,752 | 31.02% |
| GOOGL230721P00115000 | 2023-05-30 2:41PM EDT | 115.00 | 1.97 | 1.92 | 1.94 | +0.05 | +2.60% | 882 | 12,015 | 28.75% |
| GOOGL230721P00120000 | 2023-05-30 2:39PM EDT | 120.00 | 3.35 | 3.25 | 3.35 | +0.15 | +4.69% | 560 | 22,653 | 27.23% |
| GOOGL230721P00125000 | 2023-05-30 2:01PM EDT | 125.00 | 6.00 | 5.25 | 5.35 | +0.95 | +18.81% | 5,105 | 4,548 | 25.16% |
| GOOGL230721P00130000 | 2023-05-30 2:16PM EDT | 130.00 | 9.00 | 8.15 | 8.20 | +1.12 | +14.21% | 161 | 809 | 23.19% |
| GOOGL230721P00135000 | 2023-05-30 1:34PM EDT | 135.00 | 12.40 | 11.70 | 12.05 | +1.20 | +10.71% | 9 | 70 | 22.44% |
| GOOGL230721P00140000 | 2023-05-26 10:55AM EDT | 140.00 | 17.27 | 16.25 | 16.70 | +1.77 | +11.42% | 5 | 90 | 24.63% |
| GOOGL230721P00145000 | 2023-05-30 10:31AM EDT | 145.00 | 21.60 | 20.25 | 21.70 | +0.85 | +4.10% | 21 | 36 | 29.59% |
| GOOGL230721P00150000 | 2023-05-25 10:40AM EDT | 150.00 | 27.00 | 25.40 | 26.15 | 0.00 | - | 2 | 7 | 17.97% |
| GOOGL230721P00155000 | 2023-05-30 10:52AM EDT | 155.00 | 30.80 | 30.95 | 31.90 | -1.40 | -4.35% | 1 | 0 | 41.33% |
| GOOGL230721P00160000 | 2023-04-10 12:54PM EDT | 160.00 | 54.33 | 47.35 | 49.25 | 0.00 | - | 1 | 0 | 124.10% |
| GOOGL230721P00165000 | 2023-02-09 3:11PM EDT | 165.00 | 70.28 | 73.85 | 74.75 | 0.00 | - | - | 0 | 242.79% |
| GOOGL230721P00170000 | 2023-02-02 12:22PM EDT | 170.00 | 63.03 | 75.85 | 76.80 | 0.00 | - | - | 0 | 232.65% |
| GOOGL230721P00175000 | 2023-05-26 2:34PM EDT | 175.00 | 50.75 | 50.55 | 51.75 | 0.00 | - | 1 | 1 | 54.49% |
| GOOGL230721P00180000 | 2023-04-14 12:09PM EDT | 180.00 | 72.40 | 61.10 | 63.40 | 0.00 | - | 2 | 0 | 108.74% |
© 2023 Yahoo. Todos los derechos reservados.