GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
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 | 2023-03-23 11:35AM EDT | 20.00 | 87.28 | 84.45 | 88.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240315C00025000 | 2023-05-17 1:02PM EDT | 25.00 | 96.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240315C00030000 | 2023-04-10 10:13AM EDT | 30.00 | 76.92 | 81.35 | 84.40 | 0.00 | - | 2 | 38 | 0.00% |
| GOOGL240315C00035000 | 2023-04-10 12:27PM EDT | 35.00 | 72.19 | 76.80 | 79.40 | 0.00 | - | 2 | 25 | 0.00% |
| GOOGL240315C00040000 | 2023-04-17 10:05AM EDT | 40.00 | 67.50 | 80.80 | 84.95 | 0.00 | - | 1 | 3 | 73.44% |
| GOOGL240315C00045000 | 2023-04-14 11:40AM EDT | 45.00 | 64.37 | 72.85 | 76.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL240315C00050000 | 2023-03-27 11:48AM EDT | 50.00 | 55.71 | 54.00 | 58.60 | 0.00 | - | 4 | 94 | 0.00% |
| GOOGL240315C00055000 | 2023-05-12 10:54AM EDT | 55.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240315C00060000 | 2023-06-07 3:42PM EDT | 60.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240315C00065000 | 2023-06-01 3:20PM EDT | 65.00 | 61.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240315C00070000 | 2023-06-01 3:52PM EDT | 70.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240315C00075000 | 2023-06-08 12:20PM EDT | 75.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240315C00080000 | 2023-06-02 1:14PM EDT | 80.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240315C00085000 | 2023-06-06 10:39AM EDT | 85.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240315C00090000 | 2023-06-08 10:40AM EDT | 90.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240315C00095000 | 2023-06-07 11:49AM EDT | 95.00 | 35.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240315C00100000 | 2023-06-08 1:31PM EDT | 100.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240315C00105000 | 2023-06-07 11:19AM EDT | 105.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL240315C00110000 | 2023-06-08 2:56PM EDT | 110.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240315C00115000 | 2023-06-08 10:15AM EDT | 115.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240315C00120000 | 2023-06-08 1:01PM EDT | 120.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| GOOGL240315C00125000 | 2023-06-08 12:49PM EDT | 125.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| GOOGL240315C00130000 | 2023-06-08 2:10PM EDT | 130.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| GOOGL240315C00135000 | 2023-06-08 2:17PM EDT | 135.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GOOGL240315C00140000 | 2023-06-08 1:32PM EDT | 140.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| GOOGL240315C00145000 | 2023-06-08 1:41PM EDT | 145.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GOOGL240315C00150000 | 2023-06-08 12:34PM EDT | 150.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| GOOGL240315C00155000 | 2023-06-07 3:42PM EDT | 155.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| GOOGL240315C00160000 | 2023-06-08 1:55PM EDT | 160.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GOOGL240315C00165000 | 2023-06-08 11:32AM EDT | 165.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GOOGL240315C00170000 | 2023-06-08 2:11PM EDT | 170.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| GOOGL240315C00175000 | 2023-06-08 2:30PM EDT | 175.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| GOOGL240315C00180000 | 2023-06-08 1:11PM EDT | 180.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL240315C00185000 | 2023-06-08 1:55PM EDT | 185.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
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 | 2023-04-10 10:30AM EDT | 20.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 97.85% |
| GOOGL240315P00025000 | 2023-04-05 11:38AM EDT | 25.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 0 | 85.84% |
| GOOGL240315P00030000 | 2023-04-11 9:56AM EDT | 30.00 | 0.09 | 0.00 | 2.60 | 0.00 | - | 2 | 8 | 102.73% |
| GOOGL240315P00035000 | 2023-05-11 1:03PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOGL240315P00040000 | 2023-05-25 12:35PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240315P00045000 | 2023-05-19 10:54AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240315P00050000 | 2023-06-08 10:29AM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOGL240315P00055000 | 2023-05-18 9:32AM EDT | 55.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GOOGL240315P00060000 | 2023-06-08 11:19AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL240315P00065000 | 2023-06-08 10:31AM EDT | 65.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOGL240315P00070000 | 2023-06-07 11:51AM EDT | 70.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOGL240315P00075000 | 2023-06-07 12:46PM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL240315P00080000 | 2023-06-08 10:40AM EDT | 80.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL240315P00085000 | 2023-06-08 12:35PM EDT | 85.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 6.25% |
| GOOGL240315P00090000 | 2023-06-08 2:37PM EDT | 90.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| GOOGL240315P00095000 | 2023-06-08 1:19PM EDT | 95.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOGL240315P00100000 | 2023-06-08 1:16PM EDT | 100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GOOGL240315P00105000 | 2023-06-08 10:00AM EDT | 105.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOGL240315P00110000 | 2023-06-08 3:46PM EDT | 110.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 3.13% |
| GOOGL240315P00115000 | 2023-06-08 1:53PM EDT | 115.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| GOOGL240315P00120000 | 2023-06-08 1:45PM EDT | 120.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.39% |
| GOOGL240315P00125000 | 2023-06-08 1:31PM EDT | 125.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL240315P00130000 | 2023-06-07 12:11PM EDT | 130.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL240315P00135000 | 2023-06-08 10:29AM EDT | 135.00 | 17.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240315P00140000 | 2023-06-08 10:15AM EDT | 140.00 | 20.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240315P00145000 | 2023-05-31 11:11AM EDT | 145.00 | 23.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240315P00150000 | 2023-06-06 11:58AM EDT | 150.00 | 24.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240315P00155000 | 2023-05-23 2:02PM EDT | 155.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240315P00160000 | 2023-06-08 3:58PM EDT | 160.00 | 37.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240315P00170000 | 2023-05-23 11:05AM EDT | 170.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240315P00180000 | 2023-04-19 1:57PM EDT | 180.00 | 75.10 | 54.50 | 58.70 | 0.00 | - | - | 0 | 27.78% |
© 2023 Yahoo. Todos los derechos reservados.