GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor18 de agosto de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230818C00040000 | 2023-06-07 2:11PM EDT | 40.00 | 83.65 | 81.05 | 84.65 | 0.00 | - | 1 | 6 | 144.24% |
| GOOGL230818C00045000 | 2023-06-05 10:22AM EDT | 45.00 | 81.60 | 76.05 | 79.55 | 0.00 | - | 2 | 4 | 128.32% |
| GOOGL230818C00050000 | 2023-05-24 10:56AM EDT | 50.00 | 71.30 | 70.95 | 74.80 | 0.00 | - | 1 | 2 | 118.36% |
| GOOGL230818C00055000 | 2023-05-23 1:52PM EDT | 55.00 | 68.25 | 66.10 | 69.65 | 0.00 | - | 4 | 24 | 106.98% |
| GOOGL230818C00060000 | 2023-05-26 10:36AM EDT | 60.00 | 65.38 | 61.05 | 64.75 | 0.00 | - | 1 | 19 | 97.27% |
| GOOGL230818C00065000 | 2023-06-05 10:15AM EDT | 65.00 | 62.00 | 56.15 | 59.75 | 0.00 | - | 4 | 28 | 88.87% |
| GOOGL230818C00070000 | 2023-06-02 10:59AM EDT | 70.00 | 55.81 | 51.15 | 54.95 | 0.00 | - | 1 | 7 | 81.91% |
| GOOGL230818C00075000 | 2023-05-31 11:11AM EDT | 75.00 | 49.32 | 46.30 | 49.90 | 0.00 | - | 2 | 1,065 | 74.22% |
| GOOGL230818C00080000 | 2023-06-07 3:22PM EDT | 80.00 | 43.60 | 41.40 | 45.10 | 0.00 | - | 35 | 78 | 68.38% |
| GOOGL230818C00085000 | 2023-06-08 10:43AM EDT | 85.00 | 38.05 | 36.45 | 40.35 | -0.75 | -1.93% | 1 | 147 | 62.45% |
| GOOGL230818C00090000 | 2023-06-07 12:40PM EDT | 90.00 | 34.50 | 31.70 | 35.45 | +0.27 | +0.79% | 1 | 77 | 56.67% |
| GOOGL230818C00095000 | 2023-06-08 9:31AM EDT | 95.00 | 28.90 | 27.05 | 30.70 | -0.55 | -1.87% | 2 | 356 | 51.93% |
| GOOGL230818C00100000 | 2023-06-08 2:10PM EDT | 100.00 | 23.80 | 22.30 | 26.00 | -0.31 | -1.29% | 13 | 5,790 | 60.13% |
| GOOGL230818C00105000 | 2023-06-08 3:28PM EDT | 105.00 | 19.20 | 17.70 | 19.90 | -0.78 | -3.90% | 7 | 5,982 | 43.87% |
| GOOGL230818C00110000 | 2023-06-08 3:54PM EDT | 110.00 | 15.95 | 14.20 | 16.25 | +0.35 | +2.24% | 247 | 6,105 | 43.34% |
| GOOGL230818C00115000 | 2023-06-08 3:52PM EDT | 115.00 | 11.42 | 11.20 | 11.70 | -0.38 | -3.22% | 251 | 7,510 | 36.23% |
| GOOGL230818C00120000 | 2023-06-08 3:52PM EDT | 120.00 | 8.00 | 7.90 | 8.05 | -0.45 | -5.33% | 464 | 6,069 | 32.31% |
| GOOGL230818C00125000 | 2023-06-08 3:58PM EDT | 125.00 | 5.30 | 5.25 | 5.40 | -0.35 | -6.19% | 972 | 7,345 | 30.77% |
| GOOGL230818C00130000 | 2023-06-08 3:59PM EDT | 130.00 | 3.40 | 3.30 | 3.40 | -0.25 | -6.85% | 639 | 9,015 | 29.57% |
| GOOGL230818C00135000 | 2023-06-08 3:57PM EDT | 135.00 | 2.02 | 1.99 | 2.04 | -0.17 | -7.76% | 216 | 5,318 | 28.83% |
| GOOGL230818C00140000 | 2023-06-08 3:59PM EDT | 140.00 | 1.21 | 1.00 | 1.21 | -0.08 | -6.20% | 599 | 4,893 | 28.70% |
| GOOGL230818C00145000 | 2023-06-08 3:30PM EDT | 145.00 | 0.70 | 0.40 | 0.74 | -0.05 | -6.67% | 117 | 2,675 | 29.13% |
| GOOGL230818C00150000 | 2023-06-08 3:59PM EDT | 150.00 | 0.47 | 0.45 | 0.46 | -0.02 | -4.08% | 470 | 2,413 | 29.74% |
| GOOGL230818C00155000 | 2023-06-08 3:56PM EDT | 155.00 | 0.31 | 0.29 | 0.32 | -0.01 | -3.12% | 39 | 649 | 30.98% |
| GOOGL230818C00160000 | 2023-06-08 3:59PM EDT | 160.00 | 0.23 | 0.00 | 0.23 | 0.00 | - | 301 | 478 | 32.28% |
| GOOGL230818C00165000 | 2023-06-08 2:22PM EDT | 165.00 | 0.16 | 0.16 | 0.18 | -0.02 | -11.11% | 55 | 854 | 33.84% |
| GOOGL230818C00170000 | 2023-06-08 1:07PM EDT | 170.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 71 | 844 | 35.55% |
| GOOGL230818C00175000 | 2023-06-06 2:31PM EDT | 175.00 | 0.10 | 0.09 | 0.12 | -0.06 | -37.50% | 52 | 1,479 | 36.91% |
| GOOGL230818C00180000 | 2023-06-08 3:05PM EDT | 180.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 65 | 606 | 37.89% |
| GOOGL230818C00185000 | 2023-06-07 1:24PM EDT | 185.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 60 | 742 | 39.55% |
Ponepor18 de agosto de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230818P00040000 | 2023-04-17 12:07PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 84.38% |
| GOOGL230818P00045000 | 2023-05-16 1:35PM EDT | 45.00 | 0.01 | 0.00 | 1.68 | 0.00 | - | 2 | 739 | 134.52% |
| GOOGL230818P00050000 | 2023-05-08 3:23PM EDT | 50.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 200 | 825 | 84.77% |
| GOOGL230818P00055000 | 2023-05-23 2:55PM EDT | 55.00 | 0.02 | 0.00 | 1.69 | 0.00 | - | 1 | 664 | 110.11% |
| GOOGL230818P00060000 | 2023-06-08 11:06AM EDT | 60.00 | 0.01 | 0.00 | 0.50 | -0.01 | -50.00% | 24 | 188 | 79.79% |
| GOOGL230818P00065000 | 2023-06-01 3:08PM EDT | 65.00 | 0.02 | 0.01 | 0.80 | 0.00 | - | 2 | 1,138 | 77.73% |
| GOOGL230818P00070000 | 2023-06-05 2:13PM EDT | 70.00 | 0.04 | 0.03 | 1.72 | 0.00 | - | 8 | 1,070 | 81.23% |
| GOOGL230818P00075000 | 2023-06-08 3:43PM EDT | 75.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 2 | 944 | 47.46% |
| GOOGL230818P00080000 | 2023-06-08 1:42PM EDT | 80.00 | 0.10 | 0.08 | 1.78 | 0.00 | - | 61 | 2,259 | 65.55% |
| GOOGL230818P00085000 | 2023-06-07 3:51PM EDT | 85.00 | 0.18 | 0.14 | 0.19 | 0.00 | - | 28 | 4,023 | 42.09% |
| GOOGL230818P00090000 | 2023-06-08 12:23PM EDT | 90.00 | 0.25 | 0.24 | 0.27 | -0.03 | -10.71% | 26 | 2,980 | 38.67% |
| GOOGL230818P00095000 | 2023-06-08 2:56PM EDT | 95.00 | 0.42 | 0.40 | 0.45 | -0.04 | -8.70% | 10 | 4,828 | 36.43% |
| GOOGL230818P00100000 | 2023-06-08 3:48PM EDT | 100.00 | 0.69 | 0.67 | 0.73 | -0.04 | -5.48% | 228 | 9,608 | 34.13% |
| GOOGL230818P00105000 | 2023-06-08 3:58PM EDT | 105.00 | 1.14 | 1.11 | 1.35 | -0.06 | -5.00% | 510 | 11,479 | 33.44% |
| GOOGL230818P00110000 | 2023-06-08 3:55PM EDT | 110.00 | 1.87 | 1.82 | 1.95 | -0.07 | -3.61% | 696 | 6,621 | 30.32% |
| GOOGL230818P00115000 | 2023-06-08 3:57PM EDT | 115.00 | 3.00 | 2.94 | 3.00 | -0.02 | -0.66% | 1,121 | 8,887 | 28.09% |
| GOOGL230818P00120000 | 2023-06-08 3:50PM EDT | 120.00 | 4.60 | 4.60 | 4.70 | -0.02 | -0.43% | 357 | 7,003 | 26.62% |
| GOOGL230818P00125000 | 2023-06-08 3:55PM EDT | 125.00 | 7.05 | 6.80 | 7.05 | +0.15 | +2.17% | 764 | 4,134 | 25.15% |
| GOOGL230818P00130000 | 2023-06-08 3:30PM EDT | 130.00 | 10.20 | 9.95 | 10.15 | +0.15 | +1.49% | 41 | 1,150 | 23.85% |
| GOOGL230818P00135000 | 2023-06-08 12:46PM EDT | 135.00 | 13.50 | 12.00 | 14.60 | -0.13 | -0.95% | 3 | 1,347 | 27.03% |
| GOOGL230818P00140000 | 2023-06-07 12:32PM EDT | 140.00 | 17.70 | 16.80 | 19.50 | 0.00 | - | 1 | 15 | 31.84% |
| GOOGL230818P00145000 | 2023-06-06 12:55PM EDT | 145.00 | 17.90 | 20.80 | 24.60 | 0.00 | - | 6 | 19 | 37.53% |
| GOOGL230818P00150000 | 2023-06-06 3:40PM EDT | 150.00 | 22.82 | 25.85 | 29.40 | 0.00 | - | 10 | 10 | 40.59% |
| GOOGL230818P00160000 | 2023-05-12 10:26AM EDT | 160.00 | 43.33 | 35.70 | 39.55 | 0.00 | - | - | 0 | 50.12% |
| GOOGL230818P00180000 | 2023-05-24 9:45AM EDT | 180.00 | 57.85 | 55.70 | 59.55 | 0.00 | - | - | 0 | 64.33% |
© 2023 Yahoo. Todos los derechos reservados.