GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240315C000200002023-03-23 11:35AM EDT20.0087.2884.4588.000.00--10.00%
GOOGL240315C000250002023-05-17 1:02PM EDT25.0096.450.000.000.00-200.00%
GOOGL240315C000300002023-04-10 10:13AM EDT30.0076.9281.3584.400.00-2380.00%
GOOGL240315C000350002023-04-10 12:27PM EDT35.0072.1976.8079.400.00-2250.00%
GOOGL240315C000400002023-04-17 10:05AM EDT40.0067.5080.8084.950.00-1373.44%
GOOGL240315C000450002023-04-14 11:40AM EDT45.0064.3772.8576.000.00-260.00%
GOOGL240315C000500002023-03-27 11:48AM EDT50.0055.7154.0058.600.00-4940.00%
GOOGL240315C000550002023-05-12 10:54AM EDT55.0065.000.000.000.00-100.00%
GOOGL240315C000600002023-06-07 3:42PM EDT60.0064.500.000.000.00-1000.00%
GOOGL240315C000650002023-06-01 3:20PM EDT65.0061.240.000.000.00-200.00%
GOOGL240315C000700002023-06-01 3:52PM EDT70.0056.250.000.000.00-1000.00%
GOOGL240315C000750002023-06-08 12:20PM EDT75.0051.050.000.000.00-200.00%
GOOGL240315C000800002023-06-02 1:14PM EDT80.0049.300.000.000.00-200.00%
GOOGL240315C000850002023-06-06 10:39AM EDT85.0046.850.000.000.00-100.00%
GOOGL240315C000900002023-06-08 10:40AM EDT90.0037.550.000.000.00-100.00%
GOOGL240315C000950002023-06-07 11:49AM EDT95.0035.070.000.000.00-100.00%
GOOGL240315C001000002023-06-08 1:31PM EDT100.0029.650.000.000.00-400.00%
GOOGL240315C001050002023-06-07 11:19AM EDT105.0027.500.000.000.00-700.00%
GOOGL240315C001100002023-06-08 2:56PM EDT110.0022.150.000.000.00-500.00%
GOOGL240315C001150002023-06-08 10:15AM EDT115.0018.750.000.000.00-300.00%
GOOGL240315C001200002023-06-08 1:01PM EDT120.0016.200.000.000.00-15600.00%
GOOGL240315C001250002023-06-08 12:49PM EDT125.0013.360.000.000.00-3500.78%
GOOGL240315C001300002023-06-08 2:10PM EDT130.0010.660.000.000.00-3101.56%
GOOGL240315C001350002023-06-08 2:17PM EDT135.008.900.000.000.00-1803.13%
GOOGL240315C001400002023-06-08 1:32PM EDT140.006.750.000.000.00-10903.13%
GOOGL240315C001450002023-06-08 1:41PM EDT145.005.300.000.000.00-703.13%
GOOGL240315C001500002023-06-08 12:34PM EDT150.004.510.000.000.00-3206.25%
GOOGL240315C001550002023-06-07 3:42PM EDT155.003.350.000.000.00-3906.25%
GOOGL240315C001600002023-06-08 1:55PM EDT160.002.260.000.000.00-1806.25%
GOOGL240315C001650002023-06-08 11:32AM EDT165.002.210.000.000.00-1606.25%
GOOGL240315C001700002023-06-08 2:11PM EDT170.001.450.000.000.00-6706.25%
GOOGL240315C001750002023-06-08 2:30PM EDT175.001.160.000.000.00-2706.25%
GOOGL240315C001800002023-06-08 1:11PM EDT180.000.950.000.000.00-2012.50%
GOOGL240315C001850002023-06-08 1:55PM EDT185.000.640.000.000.00-52012.50%
Ponepor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240315P000200002023-04-10 10:30AM EDT20.000.010.000.500.00-2297.85%
GOOGL240315P000250002023-04-05 11:38AM EDT25.000.040.000.500.00--085.84%
GOOGL240315P000300002023-04-11 9:56AM EDT30.000.090.002.600.00-28102.73%
GOOGL240315P000350002023-05-11 1:03PM EDT35.000.090.000.000.00-10025.00%
GOOGL240315P000400002023-05-25 12:35PM EDT40.000.110.000.000.00-1025.00%
GOOGL240315P000450002023-05-19 10:54AM EDT45.000.250.000.000.00-1025.00%
GOOGL240315P000500002023-06-08 10:29AM EDT50.000.190.000.000.00-4025.00%
GOOGL240315P000550002023-05-18 9:32AM EDT55.000.730.000.000.00-6025.00%
GOOGL240315P000600002023-06-08 11:19AM EDT60.000.250.000.000.00-2012.50%
GOOGL240315P000650002023-06-08 10:31AM EDT65.000.370.000.000.00-6012.50%
GOOGL240315P000700002023-06-07 11:51AM EDT70.000.620.000.000.00-6012.50%
GOOGL240315P000750002023-06-07 12:46PM EDT75.000.900.000.000.00-4012.50%
GOOGL240315P000800002023-06-08 10:40AM EDT80.001.180.000.000.00-2012.50%
GOOGL240315P000850002023-06-08 12:35PM EDT85.001.520.000.000.00-41906.25%
GOOGL240315P000900002023-06-08 2:37PM EDT90.002.040.000.000.00-10606.25%
GOOGL240315P000950002023-06-08 1:19PM EDT95.002.710.000.000.00-806.25%
GOOGL240315P001000002023-06-08 1:16PM EDT100.003.500.000.000.00-1606.25%
GOOGL240315P001050002023-06-08 10:00AM EDT105.004.750.000.000.00-403.13%
GOOGL240315P001100002023-06-08 3:46PM EDT110.005.850.000.000.00-54203.13%
GOOGL240315P001150002023-06-08 1:53PM EDT115.007.400.000.000.00-1301.56%
GOOGL240315P001200002023-06-08 1:45PM EDT120.009.350.000.000.00-31600.39%
GOOGL240315P001250002023-06-08 1:31PM EDT125.0011.500.000.000.00-1300.00%
GOOGL240315P001300002023-06-07 12:11PM EDT130.0013.300.000.000.00-1100.00%
GOOGL240315P001350002023-06-08 10:29AM EDT135.0017.110.000.000.00-200.00%
GOOGL240315P001400002023-06-08 10:15AM EDT140.0020.160.000.000.00-100.00%
GOOGL240315P001450002023-05-31 11:11AM EDT145.0023.970.000.000.00-200.00%
GOOGL240315P001500002023-06-06 11:58AM EDT150.0024.040.000.000.00-200.00%
GOOGL240315P001550002023-05-23 2:02PM EDT155.0032.500.000.000.00-500.00%
GOOGL240315P001600002023-06-08 3:58PM EDT160.0037.920.000.000.00-100.00%
GOOGL240315P001700002023-05-23 11:05AM EDT170.0046.250.000.000.00--00.00%
GOOGL240315P001800002023-04-19 1:57PM EDT180.0075.1054.5058.700.00--027.78%