GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor17 de noviembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231117C00040000 | 2023-05-25 12:47PM EDT | 40.00 | 85.28 | 83.00 | 86.55 | 0.00 | - | 12 | 7 | 107.91% |
| GOOGL231117C00045000 | 2023-04-13 3:38PM EDT | 45.00 | 63.85 | 71.95 | 75.10 | 0.00 | - | 4 | 1 | 0.00% |
| GOOGL231117C00050000 | 2023-05-18 12:11PM EDT | 50.00 | 73.65 | 73.30 | 76.80 | 0.00 | - | 1 | 2 | 92.24% |
| GOOGL231117C00055000 | 2023-03-28 12:57PM EDT | 55.00 | 47.96 | 53.05 | 55.80 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL231117C00060000 | 2023-05-19 2:33PM EDT | 60.00 | 63.30 | 64.00 | 66.95 | 0.00 | - | 1 | 4 | 80.44% |
| GOOGL231117C00065000 | 2023-04-25 12:45PM EDT | 65.00 | 42.95 | 59.00 | 61.95 | 0.00 | - | 4 | 6 | 72.93% |
| GOOGL231117C00070000 | 2023-05-09 12:28PM EDT | 70.00 | 40.92 | 54.40 | 57.30 | 0.00 | - | 4 | 5 | 69.14% |
| GOOGL231117C00075000 | 2023-05-22 11:18AM EDT | 75.00 | 52.79 | 49.50 | 52.85 | 0.00 | - | 2 | 139 | 64.81% |
| GOOGL231117C00080000 | 2023-05-17 10:28AM EDT | 80.00 | 42.30 | 44.45 | 47.50 | 0.00 | - | 8 | 15 | 56.91% |
| GOOGL231117C00085000 | 2023-05-16 12:07PM EDT | 85.00 | 38.45 | 40.00 | 43.00 | 0.00 | - | 3 | 23 | 54.07% |
| GOOGL231117C00090000 | 2023-05-26 12:09PM EDT | 90.00 | 36.00 | 36.70 | 38.40 | -2.78 | -7.17% | 3 | 2,855 | 53.56% |
| GOOGL231117C00095000 | 2023-05-22 2:01PM EDT | 95.00 | 34.61 | 32.45 | 32.95 | 0.00 | - | 2 | 360 | 49.18% |
| GOOGL231117C00100000 | 2023-05-26 12:00PM EDT | 100.00 | 29.85 | 27.90 | 29.30 | 0.00 | - | 1 | 750 | 48.60% |
| GOOGL231117C00105000 | 2023-05-30 12:27PM EDT | 105.00 | 24.78 | 24.30 | 24.60 | -0.68 | -2.67% | 6 | 3,262 | 43.26% |
| GOOGL231117C00110000 | 2023-05-26 2:10PM EDT | 110.00 | 18.90 | 19.90 | 20.85 | -2.54 | -11.85% | 8 | 745 | 41.10% |
| GOOGL231117C00115000 | 2023-05-30 11:45AM EDT | 115.00 | 17.70 | 16.60 | 17.30 | +0.45 | +2.61% | 4 | 1,002 | 38.92% |
| GOOGL231117C00120000 | 2023-05-30 1:07PM EDT | 120.00 | 14.20 | 13.65 | 14.05 | -0.83 | -5.52% | 45 | 1,757 | 36.94% |
| GOOGL231117C00125000 | 2023-05-30 12:56PM EDT | 125.00 | 11.55 | 10.95 | 11.25 | -0.30 | -2.53% | 142 | 1,344 | 35.47% |
| GOOGL231117C00130000 | 2023-05-30 1:09PM EDT | 130.00 | 8.80 | 8.65 | 8.70 | -0.65 | -6.88% | 156 | 3,431 | 33.83% |
| GOOGL231117C00135000 | 2023-05-30 12:46PM EDT | 135.00 | 6.75 | 6.55 | 6.70 | -0.50 | -6.90% | 134 | 2,267 | 32.85% |
| GOOGL231117C00140000 | 2023-05-30 12:52PM EDT | 140.00 | 5.14 | 4.90 | 4.95 | -0.36 | -6.55% | 259 | 1,384 | 31.65% |
| GOOGL231117C00145000 | 2023-05-30 10:39AM EDT | 145.00 | 3.70 | 3.60 | 3.65 | -0.50 | -11.90% | 1 | 571 | 30.93% |
| GOOGL231117C00150000 | 2023-05-30 12:59PM EDT | 150.00 | 2.80 | 2.60 | 2.63 | -0.25 | -8.20% | 17 | 1,121 | 30.27% |
| GOOGL231117C00155000 | 2023-05-26 3:49PM EDT | 155.00 | 2.20 | 1.86 | 1.90 | 0.00 | - | 102 | 760 | 29.91% |
| GOOGL231117C00160000 | 2023-05-30 1:15PM EDT | 160.00 | 1.39 | 1.39 | 1.41 | -0.21 | -13.13% | 12 | 157 | 29.92% |
| GOOGL231117C00165000 | 2023-05-30 11:40AM EDT | 165.00 | 1.10 | 0.99 | 1.03 | -0.07 | -5.98% | 9 | 51 | 29.87% |
| GOOGL231117C00170000 | 2023-05-30 1:07PM EDT | 170.00 | 0.74 | 0.74 | 0.76 | -0.15 | -16.85% | 2 | 158 | 29.96% |
| GOOGL231117C00175000 | 2023-05-25 3:46PM EDT | 175.00 | 0.68 | 0.55 | 0.58 | 0.00 | - | 4 | 195 | 30.25% |
| GOOGL231117C00180000 | 2023-05-19 10:29AM EDT | 180.00 | 0.45 | 0.43 | 0.47 | 0.00 | - | 74 | 184 | 30.86% |
| GOOGL231117C00185000 | 2023-05-26 2:59PM EDT | 185.00 | 0.43 | 0.34 | 0.37 | 0.00 | - | 9 | 56 | 31.28% |
Ponepor17 de noviembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231117P00040000 | 2023-04-06 1:36PM EDT | 40.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 3 | 86 | 62.50% |
| GOOGL231117P00045000 | 2023-05-11 9:45AM EDT | 45.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 100 | 108 | 54.69% |
| GOOGL231117P00050000 | 2023-05-24 9:46AM EDT | 50.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 5 | 41 | 51.37% |
| GOOGL231117P00055000 | 2023-05-24 11:05AM EDT | 55.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 53 | 548 | 50.20% |
| GOOGL231117P00060000 | 2023-05-30 9:30AM EDT | 60.00 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 2 | 195 | 48.34% |
| GOOGL231117P00065000 | 2023-05-25 11:02AM EDT | 65.00 | 0.28 | 0.20 | 0.22 | 0.00 | - | 1 | 679 | 46.00% |
| GOOGL231117P00070000 | 2023-05-26 12:57PM EDT | 70.00 | 0.34 | 0.31 | 0.33 | 0.00 | - | 1 | 949 | 44.09% |
| GOOGL231117P00075000 | 2023-05-30 9:46AM EDT | 75.00 | 0.53 | 0.46 | 0.48 | -0.03 | -5.36% | 50 | 1,516 | 42.14% |
| GOOGL231117P00080000 | 2023-05-30 9:46AM EDT | 80.00 | 0.75 | 0.66 | 0.69 | +0.02 | +2.74% | 1 | 959 | 40.36% |
| GOOGL231117P00085000 | 2023-05-24 11:04AM EDT | 85.00 | 1.30 | 0.94 | 0.97 | 0.00 | - | 26 | 1,132 | 38.55% |
| GOOGL231117P00090000 | 2023-05-30 9:32AM EDT | 90.00 | 1.38 | 1.31 | 1.35 | -0.04 | -2.82% | 1 | 3,234 | 36.87% |
| GOOGL231117P00095000 | 2023-05-30 12:46PM EDT | 95.00 | 1.81 | 1.82 | 1.85 | -0.10 | -5.24% | 146 | 1,475 | 35.19% |
| GOOGL231117P00100000 | 2023-05-30 11:19AM EDT | 100.00 | 2.46 | 2.48 | 2.52 | -0.05 | -1.99% | 80 | 4,569 | 33.66% |
| GOOGL231117P00105000 | 2023-05-30 11:45AM EDT | 105.00 | 3.25 | 3.30 | 3.40 | -0.04 | -1.22% | 3 | 2,722 | 32.19% |
| GOOGL231117P00110000 | 2023-05-30 11:11AM EDT | 110.00 | 4.25 | 4.40 | 4.45 | -0.10 | -2.30% | 54 | 7,500 | 30.48% |
| GOOGL231117P00115000 | 2023-05-30 12:13PM EDT | 115.00 | 5.76 | 5.80 | 5.90 | +0.06 | +1.05% | 198 | 956 | 29.21% |
| GOOGL231117P00120000 | 2023-05-30 9:46AM EDT | 120.00 | 7.42 | 7.50 | 7.60 | -0.03 | -0.40% | 3 | 1,776 | 27.64% |
| GOOGL231117P00125000 | 2023-05-30 10:44AM EDT | 125.00 | 9.65 | 9.60 | 9.70 | +0.24 | +2.55% | 12 | 579 | 26.13% |
| GOOGL231117P00130000 | 2023-05-30 11:57AM EDT | 130.00 | 11.96 | 12.15 | 12.25 | -0.94 | -7.29% | 1 | 187 | 24.67% |
| GOOGL231117P00135000 | 2023-05-26 12:08PM EDT | 135.00 | 14.34 | 15.05 | 15.60 | 0.00 | - | 2 | 10 | 24.29% |
| GOOGL231117P00140000 | 2023-05-25 3:36PM EDT | 140.00 | 18.56 | 18.15 | 19.00 | 0.00 | - | 100 | 8 | 22.63% |
| GOOGL231117P00145000 | 2023-05-25 2:09PM EDT | 145.00 | 23.00 | 21.65 | 23.80 | 0.00 | - | 1 | 14 | 25.26% |
| GOOGL231117P00150000 | 2023-05-22 10:06AM EDT | 150.00 | 25.00 | 26.15 | 28.05 | 0.00 | - | 1 | 1 | 24.82% |
| GOOGL231117P00160000 | 2023-05-11 1:45PM EDT | 160.00 | 43.25 | 36.10 | 36.55 | 0.00 | - | - | 0 | 0.00% |
| GOOGL231117P00175000 | 2023-05-04 10:57AM EDT | 175.00 | 70.65 | 50.45 | 53.05 | 0.00 | - | 1 | 0 | 37.09% |
| GOOGL231117P00180000 | 2023-03-16 2:00PM EDT | 180.00 | 79.70 | 70.60 | 71.55 | 0.00 | - | - | 0 | 88.79% |
| GOOGL231117P00185000 | 2023-05-22 2:00PM EDT | 185.00 | 59.69 | 60.10 | 61.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.