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:
Llamadaspor15 de marzo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240315C00020000 | 2023-10-04 9:44AM EST | 20.00 | 115.05 | 107.20 | 111.20 | 0.00 | - | 1 | 26 | 0.00% |
| GOOGL240315C00025000 | 2023-05-17 12:02PM EST | 25.00 | 96.45 | 97.35 | 101.90 | 0.00 | - | 2 | 40 | 0.00% |
| GOOGL240315C00030000 | 2023-04-10 9:13AM EST | 30.00 | 76.92 | 81.35 | 84.40 | 0.00 | - | 2 | 38 | 0.00% |
| GOOGL240315C00035000 | 2023-04-10 11:27AM EST | 35.00 | 72.19 | 76.80 | 79.40 | 0.00 | - | 2 | 25 | 0.00% |
| GOOGL240315C00040000 | 2023-04-17 9:05AM EST | 40.00 | 67.50 | 80.80 | 84.95 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240315C00045000 | 2023-11-10 12:32PM EST | 45.00 | 87.83 | 89.90 | 92.35 | 0.00 | - | 1 | 52 | 131.15% |
| GOOGL240315C00050000 | 2023-11-06 10:32AM EST | 50.00 | 80.89 | 80.20 | 81.85 | 0.00 | - | 1 | 95 | 0.00% |
| GOOGL240315C00055000 | 2023-11-15 11:22AM EST | 55.00 | 80.50 | 79.75 | 81.90 | 0.00 | - | 1 | 311 | 102.49% |
| GOOGL240315C00060000 | 2023-12-07 12:15PM EST | 60.00 | 79.00 | 75.50 | 77.20 | 0.00 | - | 5 | 34 | 103.81% |
| GOOGL240315C00065000 | 2023-08-15 12:55PM EST | 65.00 | 67.70 | 73.30 | 76.85 | 0.00 | - | 4 | 186 | 137.50% |
| GOOGL240315C00070000 | 2023-08-28 12:42PM EST | 70.00 | 63.43 | 62.20 | 62.95 | 0.00 | - | 2 | 164 | 0.00% |
| GOOGL240315C00075000 | 2023-11-17 3:00PM EST | 75.00 | 61.19 | 60.30 | 63.20 | 0.00 | - | 1 | 1,257 | 83.96% |
| GOOGL240315C00080000 | 2023-11-20 10:26AM EST | 80.00 | 56.63 | 55.60 | 57.85 | 0.00 | - | 2 | 473 | 76.05% |
| GOOGL240315C00085000 | 2023-12-08 2:37PM EST | 85.00 | 51.52 | 50.45 | 52.10 | -1.78 | -3.34% | 1 | 328 | 63.75% |
| GOOGL240315C00090000 | 2023-12-07 11:14AM EST | 90.00 | 48.00 | 46.05 | 47.90 | 0.00 | - | 4 | 353 | 64.40% |
| GOOGL240315C00095000 | 2023-12-07 9:57AM EST | 95.00 | 44.20 | 40.90 | 43.05 | 0.00 | - | 2 | 616 | 57.69% |
| GOOGL240315C00100000 | 2023-12-07 3:59PM EST | 100.00 | 36.88 | 36.50 | 38.45 | -1.52 | -3.96% | 1 | 321 | 55.05% |
| GOOGL240315C00105000 | 2023-12-07 12:11PM EST | 105.00 | 35.00 | 31.10 | 32.95 | 0.00 | - | 1 | 4,172 | 51.62% |
| GOOGL240315C00110000 | 2023-12-08 3:55PM EST | 110.00 | 27.60 | 26.55 | 28.80 | -3.15 | -10.24% | 13 | 8,043 | 49.81% |
| GOOGL240315C00115000 | 2023-12-08 3:59PM EST | 115.00 | 23.08 | 23.00 | 23.15 | -1.77 | -7.12% | 54 | 3,830 | 39.55% |
| GOOGL240315C00120000 | 2023-12-08 3:05PM EST | 120.00 | 18.90 | 18.75 | 18.90 | -1.63 | -7.94% | 30 | 11,678 | 36.51% |
| GOOGL240315C00125000 | 2023-12-08 2:11PM EST | 125.00 | 14.75 | 14.90 | 15.00 | -1.75 | -10.61% | 17 | 11,473 | 34.11% |
| GOOGL240315C00130000 | 2023-12-08 3:39PM EST | 130.00 | 11.50 | 11.40 | 11.50 | -1.50 | -11.54% | 77 | 5,014 | 32.09% |
| GOOGL240315C00135000 | 2023-12-08 3:54PM EST | 135.00 | 8.40 | 8.40 | 8.70 | -1.40 | -14.29% | 233 | 5,723 | 31.22% |
| GOOGL240315C00140000 | 2023-12-08 3:58PM EST | 140.00 | 5.99 | 5.95 | 6.05 | -1.11 | -15.63% | 884 | 6,513 | 29.29% |
| GOOGL240315C00145000 | 2023-12-08 3:59PM EST | 145.00 | 4.10 | 4.05 | 4.15 | -0.90 | -18.00% | 749 | 4,554 | 28.37% |
| GOOGL240315C00150000 | 2023-12-08 3:57PM EST | 150.00 | 2.71 | 2.66 | 2.96 | -0.75 | -21.68% | 1,257 | 7,924 | 28.64% |
| GOOGL240315C00155000 | 2023-12-08 3:53PM EST | 155.00 | 1.77 | 1.73 | 1.81 | -0.49 | -21.68% | 266 | 7,496 | 27.47% |
| GOOGL240315C00160000 | 2023-12-08 3:03PM EST | 160.00 | 1.14 | 1.11 | 1.17 | -0.37 | -24.50% | 133 | 4,057 | 27.36% |
| GOOGL240315C00165000 | 2023-12-08 3:15PM EST | 165.00 | 0.76 | 0.72 | 0.77 | -0.26 | -25.49% | 27 | 1,527 | 27.55% |
| GOOGL240315C00170000 | 2023-12-08 3:36PM EST | 170.00 | 0.50 | 0.48 | 0.52 | -0.15 | -23.08% | 204 | 8,702 | 27.97% |
| GOOGL240315C00175000 | 2023-12-08 2:25PM EST | 175.00 | 0.36 | 0.33 | 0.36 | -0.10 | -21.74% | 14 | 5,815 | 28.52% |
| GOOGL240315C00180000 | 2023-12-07 2:09PM EST | 180.00 | 0.32 | 0.24 | 0.27 | 0.00 | - | 147 | 4,273 | 29.40% |
| GOOGL240315C00185000 | 2023-12-07 11:39AM EST | 185.00 | 0.24 | 0.17 | 0.20 | 0.00 | - | 1 | 1,673 | 30.18% |
| GOOGL240315C00190000 | 2023-12-07 3:57PM EST | 190.00 | 0.16 | 0.13 | 0.16 | -0.02 | -11.11% | 100 | 1,028 | 31.20% |
| GOOGL240315C00195000 | 2023-12-07 3:49PM EST | 195.00 | 0.14 | 0.10 | 0.13 | 0.00 | - | 2 | 472 | 32.18% |
| GOOGL240315C00200000 | 2023-12-08 9:30AM EST | 200.00 | 0.08 | 0.08 | 0.11 | -0.03 | -27.27% | 11 | 304 | 33.30% |
| GOOGL240315C00205000 | 2023-12-08 11:35AM EST | 205.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 8 | 172 | 34.18% |
| GOOGL240315C00210000 | 2023-12-07 9:30AM EST | 210.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 24 | 34.77% |
| GOOGL240315C00215000 | 2023-12-04 3:01PM EST | 215.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 1 | 27 | 35.74% |
| GOOGL240315C00220000 | 2023-10-27 10:10AM EST | 220.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 0 | 36.52% |
| GOOGL240315C00225000 | 2023-11-09 9:48AM EST | 225.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 13 | 37.89% |
| GOOGL240315C00230000 | 2023-10-13 9:57AM EST | 230.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 3 | 11 | 46.48% |
| GOOGL240315C00235000 | 2023-11-01 10:39AM EST | 235.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 53.76% |
| GOOGL240315C00240000 | 2023-11-16 11:42AM EST | 240.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 81 | 41.02% |
| GOOGL240315C00245000 | 2023-12-04 10:38AM EST | 245.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 12 | 50.68% |
| GOOGL240315C00250000 | 2023-11-16 12:59PM EST | 250.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 60 | 117 | 52.15% |
| GOOGL240315C00255000 | 2023-10-26 2:11PM EST | 255.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 43 | 0 | 41.80% |
| GOOGL240315C00260000 | 2023-11-09 12:54PM EST | 260.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | - | 1 | 50.10% |
| GOOGL240315C00265000 | 2023-12-07 12:22PM EST | 265.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 7 | 151 | 51.37% |
Ponepor15 de marzo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240315P00020000 | 2023-10-30 9:20AM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 50.00% |
| GOOGL240315P00025000 | 2023-09-25 9:12AM EST | 25.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 100 | 100 | 128.13% |
| GOOGL240315P00030000 | 2023-10-31 11:00AM EST | 30.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 10 | 112.50% |
| GOOGL240315P00035000 | 2023-07-24 2:50PM EST | 35.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 418 | 107.03% |
| GOOGL240315P00040000 | 2023-11-13 9:45AM EST | 40.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 593 | 94.53% |
| GOOGL240315P00045000 | 2023-12-01 10:55AM EST | 45.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 182 | 87.11% |
| GOOGL240315P00050000 | 2023-11-28 2:48PM EST | 50.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 1,043 | 79.30% |
| GOOGL240315P00055000 | 2023-12-04 2:59PM EST | 55.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 1 | 530 | 73.05% |
| GOOGL240315P00060000 | 2023-10-24 10:55AM EST | 60.00 | 0.08 | 0.00 | 0.91 | 0.00 | - | 1 | 1,023 | 83.59% |
| GOOGL240315P00065000 | 2023-12-04 10:56AM EST | 65.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 20 | 689 | 51.95% |
| GOOGL240315P00070000 | 2023-12-08 10:21AM EST | 70.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 780 | 4,238 | 50.59% |
| GOOGL240315P00075000 | 2023-11-21 3:06PM EST | 75.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 1 | 3,263 | 47.56% |
| GOOGL240315P00080000 | 2023-12-07 9:47AM EST | 80.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 60 | 6,200 | 44.73% |
| GOOGL240315P00085000 | 2023-12-07 3:43PM EST | 85.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 1 | 10,151 | 41.99% |
| GOOGL240315P00090000 | 2023-12-08 12:18PM EST | 90.00 | 0.19 | 0.17 | 0.20 | -0.04 | -17.39% | 2 | 12,787 | 39.45% |
| GOOGL240315P00095000 | 2023-12-07 1:35PM EST | 95.00 | 0.27 | 0.25 | 0.28 | +0.05 | +22.73% | 5 | 9,877 | 36.91% |
| GOOGL240315P00100000 | 2023-12-08 3:18PM EST | 100.00 | 0.38 | 0.37 | 0.40 | +0.03 | +8.57% | 29 | 7,148 | 34.52% |
| GOOGL240315P00105000 | 2023-12-08 2:49PM EST | 105.00 | 0.56 | 0.55 | 0.58 | +0.07 | +14.29% | 8 | 5,811 | 32.30% |
| GOOGL240315P00110000 | 2023-12-08 3:02PM EST | 110.00 | 0.86 | 0.84 | 0.89 | +0.09 | +11.69% | 90 | 7,520 | 30.57% |
| GOOGL240315P00115000 | 2023-12-08 3:51PM EST | 115.00 | 1.29 | 1.30 | 1.36 | +0.14 | +12.17% | 263 | 37,508 | 28.93% |
| GOOGL240315P00120000 | 2023-12-08 3:37PM EST | 120.00 | 2.00 | 2.00 | 2.05 | +0.22 | +12.36% | 80 | 9,833 | 27.35% |
| GOOGL240315P00125000 | 2023-12-08 3:49PM EST | 125.00 | 3.03 | 3.00 | 3.10 | +0.24 | +8.60% | 154 | 10,034 | 26.04% |
| GOOGL240315P00130000 | 2023-12-08 3:47PM EST | 130.00 | 4.53 | 4.50 | 4.60 | +0.44 | +10.76% | 156 | 9,564 | 24.87% |
| GOOGL240315P00135000 | 2023-12-08 3:55PM EST | 135.00 | 6.50 | 6.50 | 6.60 | +0.55 | +9.24% | 93 | 3,808 | 23.66% |
| GOOGL240315P00140000 | 2023-12-08 2:56PM EST | 140.00 | 9.05 | 9.05 | 9.20 | +1.00 | +12.42% | 1,528 | 2,732 | 22.49% |
| GOOGL240315P00145000 | 2023-12-08 11:15AM EST | 145.00 | 12.25 | 12.20 | 12.90 | +1.20 | +10.86% | 94 | 2,343 | 23.35% |
| GOOGL240315P00150000 | 2023-12-07 3:15PM EST | 150.00 | 16.30 | 15.95 | 17.75 | +1.70 | +11.64% | 10 | 1,482 | 27.69% |
| GOOGL240315P00155000 | 2023-12-08 3:27PM EST | 155.00 | 20.27 | 18.15 | 21.65 | +2.42 | +13.56% | 1 | 3 | 26.56% |
| GOOGL240315P00160000 | 2023-11-30 9:46AM EST | 160.00 | 25.50 | 23.90 | 25.35 | 0.00 | - | 1 | 1 | 20.29% |
| GOOGL240315P00165000 | 2023-10-25 2:37PM EST | 165.00 | 39.95 | 26.60 | 29.10 | 0.00 | - | 29 | 4 | 0.00% |
| GOOGL240315P00170000 | 2023-11-09 1:49PM EST | 170.00 | 39.05 | 32.50 | 35.65 | 0.00 | - | 4 | 0 | 29.30% |
| GOOGL240315P00175000 | 2023-07-20 11:10AM EST | 175.00 | 54.05 | 46.00 | 49.65 | 0.00 | - | - | 0 | 70.56% |
| GOOGL240315P00180000 | 2023-08-24 9:11AM EST | 180.00 | 47.50 | 47.55 | 51.50 | 0.00 | - | 8 | 0 | 59.57% |
| GOOGL240315P00185000 | 2023-11-09 1:47PM EST | 185.00 | 54.09 | 48.90 | 50.55 | 0.00 | - | - | 0 | 35.91% |
| GOOGL240315P00190000 | 2023-07-19 12:37PM EST | 190.00 | 67.65 | 61.00 | 64.65 | 0.00 | - | - | 0 | 81.19% |
| GOOGL240315P00195000 | 2023-09-25 11:28AM EST | 195.00 | 63.72 | 68.20 | 70.35 | 0.00 | - | 2 | 0 | 90.58% |
© 2023 Yahoo. Todos los derechos reservados.