U.S. markets closed
F S&P 500
4,595.00 -5.75 (-0.12%) F Dow Jones
36,304.00 +1.00 (+0.00%) F Nasdaq
15,977.50 -46.25 (-0.29%) E-mini Russell 2000 Index Futur
1,866.10 +0.40 (+0.02%) Petróleo
73.56 -0.51 (-0.69%) Oro
2,104.20 +14.50 (+0.69%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor16 de febrero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240216C00020000 | 2023-09-07 2:40PM EST | 20.00 | 115.44 | 117.45 | 119.30 | 0.00 | - | 2 | 68 | 427.10% |
| GOOGL240216C00025000 | 2023-09-13 1:45PM EST | 25.00 | 112.35 | 110.65 | 114.65 | 0.00 | - | 1 | 36 | 352.88% |
| GOOGL240216C00030000 | 2023-09-06 2:34PM EST | 30.00 | 105.14 | 107.00 | 109.60 | 0.00 | - | 2 | 4 | 324.85% |
| GOOGL240216C00035000 | 2023-09-05 12:16PM EST | 35.00 | 101.23 | 98.70 | 101.70 | 0.00 | - | 2 | 3 | 234.62% |
| GOOGL240216C00040000 | 2023-08-18 12:27PM EST | 40.00 | 87.90 | 96.90 | 100.45 | 0.00 | - | 2 | 0 | 268.56% |
| GOOGL240216C00045000 | 2023-08-28 10:58AM EST | 45.00 | 86.60 | 84.95 | 87.15 | 0.00 | - | 2 | 8 | 115.53% |
| GOOGL240216C00050000 | 2023-11-27 9:37AM EST | 50.00 | 87.70 | 81.20 | 82.75 | 0.00 | - | 39 | 44 | 92.19% |
| GOOGL240216C00055000 | 2023-10-27 2:12PM EST | 55.00 | 68.15 | 81.90 | 83.40 | 0.00 | - | 1 | 5 | 192.29% |
| GOOGL240216C00060000 | 2023-10-24 2:34PM EST | 60.00 | 79.30 | 79.05 | 79.40 | 0.00 | - | 1 | 5 | 192.92% |
| GOOGL240216C00065000 | 2023-08-22 1:34PM EST | 65.00 | 66.82 | 65.75 | 67.35 | 0.00 | - | 2 | 3 | 85.99% |
| GOOGL240216C00070000 | 2023-11-22 9:31AM EST | 70.00 | 68.18 | 62.00 | 63.25 | 0.00 | - | 2 | 10 | 84.96% |
| GOOGL240216C00075000 | 2023-10-20 10:19AM EST | 75.00 | 61.80 | 60.00 | 62.25 | 0.00 | - | 1 | 3 | 121.63% |
| GOOGL240216C00080000 | 2023-11-17 11:36AM EST | 80.00 | 54.85 | 52.30 | 53.80 | 0.00 | - | 1 | 2 | 76.64% |
| GOOGL240216C00085000 | 2023-10-13 9:41AM EST | 85.00 | 55.57 | 47.50 | 50.50 | 0.00 | - | 2 | 2 | 80.62% |
| GOOGL240216C00090000 | 2023-12-01 11:36AM EST | 90.00 | 42.20 | 42.55 | 43.40 | -4.05 | -8.76% | 1 | 245 | 60.60% |
| GOOGL240216C00095000 | 2023-12-01 3:02PM EST | 95.00 | 38.35 | 37.00 | 39.25 | +0.80 | +2.13% | 400 | 1,297 | 55.47% |
| GOOGL240216C00100000 | 2023-12-01 12:31PM EST | 100.00 | 33.35 | 32.45 | 35.60 | -1.25 | -3.61% | 1 | 140 | 57.15% |
| GOOGL240216C00105000 | 2023-11-28 2:01PM EST | 105.00 | 33.48 | 27.75 | 29.45 | 0.00 | - | 1 | 131 | 53.02% |
| GOOGL240216C00110000 | 2023-12-01 11:34AM EST | 110.00 | 24.15 | 22.75 | 24.35 | -0.46 | -1.87% | 5 | 419 | 44.84% |
| GOOGL240216C00115000 | 2023-12-01 3:00PM EST | 115.00 | 19.25 | 19.30 | 19.50 | -0.25 | -1.28% | 9 | 943 | 38.42% |
| GOOGL240216C00120000 | 2023-12-01 2:57PM EST | 120.00 | 14.97 | 14.55 | 15.90 | -0.48 | -3.11% | 20 | 883 | 38.34% |
| GOOGL240216C00125000 | 2023-12-01 2:04PM EST | 125.00 | 11.11 | 10.70 | 11.90 | -0.19 | -1.68% | 47 | 5,808 | 34.51% |
| GOOGL240216C00130000 | 2023-12-01 3:45PM EST | 130.00 | 8.10 | 8.00 | 8.20 | -0.19 | -2.29% | 194 | 5,266 | 30.57% |
| GOOGL240216C00135000 | 2023-12-01 3:59PM EST | 135.00 | 5.43 | 5.40 | 5.50 | -0.47 | -7.97% | 1,124 | 8,741 | 28.85% |
| GOOGL240216C00140000 | 2023-12-01 3:59PM EST | 140.00 | 3.40 | 3.40 | 3.45 | -0.32 | -8.60% | 1,779 | 8,367 | 27.50% |
| GOOGL240216C00145000 | 2023-12-01 3:50PM EST | 145.00 | 2.01 | 2.02 | 2.25 | -0.25 | -11.06% | 482 | 4,629 | 27.70% |
| GOOGL240216C00150000 | 2023-12-01 3:53PM EST | 150.00 | 1.15 | 1.14 | 1.38 | -0.14 | -10.85% | 209 | 4,541 | 27.59% |
| GOOGL240216C00155000 | 2023-12-01 3:42PM EST | 155.00 | 0.68 | 0.65 | 0.69 | -0.05 | -6.85% | 44 | 3,698 | 26.32% |
| GOOGL240216C00160000 | 2023-12-01 3:53PM EST | 160.00 | 0.39 | 0.38 | 0.41 | -0.03 | -7.14% | 48 | 2,271 | 26.71% |
| GOOGL240216C00165000 | 2023-12-01 12:53PM EST | 165.00 | 0.24 | 0.24 | 0.26 | -0.03 | -11.11% | 5 | 1,277 | 27.44% |
| GOOGL240216C00170000 | 2023-12-01 12:37PM EST | 170.00 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 2 | 879 | 28.52% |
| GOOGL240216C00175000 | 2023-12-01 11:04AM EST | 175.00 | 0.10 | 0.11 | 0.13 | -0.03 | -23.08% | 1 | 1,277 | 29.69% |
| GOOGL240216C00180000 | 2023-12-01 9:30AM EST | 180.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 3 | 363 | 30.96% |
| GOOGL240216C00185000 | 2023-12-01 1:59PM EST | 185.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 10 | 750 | 31.74% |
| GOOGL240216C00190000 | 2023-12-01 1:59PM EST | 190.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 12 | 1,301 | 33.20% |
| GOOGL240216C00195000 | 2023-12-01 11:20AM EST | 195.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 2 | 1,281 | 34.57% |
| GOOGL240216C00200000 | 2023-12-01 3:53PM EST | 200.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 1,606 | 35.55% |
| GOOGL240216C00205000 | 2023-11-17 2:17PM EST | 205.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 72 | 36.33% |
| GOOGL240216C00210000 | 2023-10-24 2:51PM EST | 210.00 | 0.15 | 0.02 | 0.92 | 0.00 | - | 2 | 9 | 54.49% |
| GOOGL240216C00215000 | 2023-11-29 12:48PM EST | 215.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 35 | 121 | 54.69% |
| GOOGL240216C00220000 | 2023-11-21 1:48PM EST | 220.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 14 | 52.30% |
| GOOGL240216C00225000 | 2023-10-24 12:35PM EST | 225.00 | 0.07 | 0.00 | 0.91 | 0.00 | - | 1 | 6 | 60.45% |
| GOOGL240216C00230000 | 2023-10-25 1:52PM EST | 230.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 42.58% |
| GOOGL240216C00235000 | 2023-11-29 3:38PM EST | 235.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 8 | 51.56% |
| GOOGL240216C00240000 | 2023-10-19 1:52PM EST | 240.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 5 | 93 | 52.54% |
| GOOGL240216C00245000 | 2023-10-30 11:56AM EST | 245.00 | 0.01 | 0.00 | 0.89 | 0.00 | - | 27 | 50 | 67.77% |
| GOOGL240216C00250000 | 2023-10-30 11:56AM EST | 250.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 27 | 50 | 51.56% |
| GOOGL240216C00255000 | 2023-10-25 1:50PM EST | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 46.88% |
| GOOGL240216C00260000 | 2023-10-06 10:43AM EST | 260.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 60.55% |
| GOOGL240216C00265000 | 2023-10-23 10:37AM EST | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 17 | 49.22% |
Ponepor16 de febrero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240216P00030000 | 2023-11-15 12:51PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 100.00% |
| GOOGL240216P00040000 | 2023-10-30 11:58AM EST | 40.00 | 0.01 | 0.00 | 0.89 | 0.00 | - | - | 500 | 136.52% |
| GOOGL240216P00045000 | 2023-10-30 8:45AM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 850 | 50.00% |
| GOOGL240216P00055000 | 2023-11-17 1:31PM EST | 55.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 3 | 83.20% |
| GOOGL240216P00060000 | 2023-08-17 12:24PM EST | 60.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | - | 1 | 64.84% |
| GOOGL240216P00065000 | 2023-11-24 12:58PM EST | 65.00 | 0.02 | 0.01 | 0.91 | 0.00 | - | 1 | 259 | 85.06% |
| GOOGL240216P00070000 | 2023-11-20 1:26PM EST | 70.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 480 | 251 | 53.13% |
| GOOGL240216P00075000 | 2023-11-30 2:57PM EST | 75.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 6 | 761 | 50.39% |
| GOOGL240216P00080000 | 2023-11-30 2:13PM EST | 80.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 76 | 47.07% |
| GOOGL240216P00085000 | 2023-11-30 2:51PM EST | 85.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 28 | 208 | 43.85% |
| GOOGL240216P00090000 | 2023-12-01 11:13AM EST | 90.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 100 | 181 | 40.67% |
| GOOGL240216P00095000 | 2023-12-01 1:43PM EST | 95.00 | 0.19 | 0.18 | 0.20 | +0.02 | +11.76% | 2 | 277 | 37.70% |
| GOOGL240216P00100000 | 2023-12-01 2:32PM EST | 100.00 | 0.29 | 0.28 | 0.30 | -0.03 | -9.38% | 13 | 889 | 35.01% |
| GOOGL240216P00105000 | 2023-12-01 12:50PM EST | 105.00 | 0.45 | 0.44 | 0.47 | -0.03 | -6.25% | 158 | 1,378 | 32.72% |
| GOOGL240216P00110000 | 2023-12-01 12:28PM EST | 110.00 | 0.73 | 0.71 | 0.76 | +0.01 | +1.39% | 29 | 3,283 | 30.73% |
| GOOGL240216P00115000 | 2023-12-01 3:02PM EST | 115.00 | 1.20 | 0.80 | 1.20 | -0.07 | -5.51% | 91 | 5,114 | 28.65% |
| GOOGL240216P00120000 | 2023-12-01 3:52PM EST | 120.00 | 1.94 | 1.90 | 2.08 | +0.06 | +3.19% | 206 | 6,021 | 27.78% |
| GOOGL240216P00125000 | 2023-12-01 3:58PM EST | 125.00 | 3.05 | 3.05 | 3.15 | +0.10 | +3.39% | 1,467 | 6,844 | 25.70% |
| GOOGL240216P00130000 | 2023-12-01 3:48PM EST | 130.00 | 4.81 | 4.70 | 4.80 | +0.22 | +4.79% | 789 | 5,334 | 24.01% |
| GOOGL240216P00135000 | 2023-12-01 3:59PM EST | 135.00 | 7.15 | 7.05 | 7.15 | +0.35 | +5.15% | 1,749 | 7,544 | 22.55% |
| GOOGL240216P00140000 | 2023-12-01 1:31PM EST | 140.00 | 10.20 | 9.65 | 10.35 | +0.04 | +0.39% | 189 | 7,213 | 21.66% |
| GOOGL240216P00145000 | 2023-12-01 1:06PM EST | 145.00 | 14.00 | 13.00 | 14.70 | -0.05 | -0.36% | 6 | 3,224 | 23.87% |
| GOOGL240216P00150000 | 2023-12-01 9:49AM EST | 150.00 | 19.00 | 16.60 | 19.10 | +1.19 | +6.68% | 1 | 215 | 24.61% |
| GOOGL240216P00155000 | 2023-11-30 3:40PM EST | 155.00 | 23.31 | 21.35 | 24.25 | 0.00 | - | 1 | 2 | 29.99% |
| GOOGL240216P00160000 | 2023-11-22 2:37PM EST | 160.00 | 21.65 | 27.85 | 28.80 | 0.00 | - | 4 | 0 | 29.74% |
| GOOGL240216P00165000 | 2023-08-28 9:32AM EST | 165.00 | 33.25 | 34.00 | 35.15 | 0.00 | - | - | 0 | 44.67% |
| GOOGL240216P00185000 | 2023-10-02 1:29PM EST | 185.00 | 52.00 | 56.70 | 61.00 | 0.00 | - | - | 0 | 82.32% |
© 2023 Yahoo. Todos los derechos reservados.