U.S. markets closed
F S&P 500
5,058.25 -8.75 (-0.17%) F Dow Jones
37,994.00 +1.00 (+0.00%) F Nasdaq
17,502.50 -68.75 (-0.39%) E-mini Russell 2000 Index Futur
1,982.90 -2.70 (-0.14%) Petróleo
81.18 -0.75 (-0.92%) Oro
2,296.50 -6.40 (-0.28%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00115000 | 2024-04-26 12:44PM EDT | 115.00 | 57.70 | 47.45 | 49.35 | 0.00 | - | 5 | 5 | 72.90% |
| GOOGL240531C00120000 | 2024-04-29 11:24AM EDT | 120.00 | 47.80 | 42.50 | 44.35 | 0.00 | - | 2 | 9 | 65.97% |
| GOOGL240531C00125000 | 2024-04-26 9:41AM EDT | 125.00 | 49.00 | 37.65 | 38.95 | 0.00 | - | 1 | 2 | 56.06% |
| GOOGL240531C00130000 | 2024-04-30 12:27PM EDT | 130.00 | 36.00 | 32.60 | 34.50 | -6.65 | -15.59% | 15 | 20 | 53.71% |
| GOOGL240531C00135000 | 2024-04-26 12:15PM EDT | 135.00 | 37.93 | 27.70 | 29.50 | 0.00 | - | 201 | 202 | 58.30% |
| GOOGL240531C00140000 | 2024-04-29 3:25PM EDT | 140.00 | 24.50 | 23.30 | 24.60 | -2.31 | -8.62% | 1 | 148 | 51.03% |
| GOOGL240531C00145000 | 2024-04-26 3:11PM EDT | 145.00 | 27.86 | 18.70 | 19.35 | 0.00 | - | 43 | 62 | 40.52% |
| GOOGL240531C00150000 | 2024-04-30 1:22PM EDT | 150.00 | 15.77 | 13.75 | 15.55 | -1.43 | -8.31% | 6 | 48 | 41.22% |
| GOOGL240531C00155000 | 2024-04-30 3:58PM EDT | 155.00 | 10.55 | 10.15 | 11.10 | -2.51 | -19.22% | 11 | 318 | 35.10% |
| GOOGL240531C00160000 | 2024-04-30 3:47PM EDT | 160.00 | 7.60 | 6.50 | 7.25 | -1.75 | -18.72% | 59 | 344 | 30.66% |
| GOOGL240531C00165000 | 2024-04-30 3:54PM EDT | 165.00 | 4.45 | 4.30 | 4.55 | -1.76 | -28.34% | 170 | 305 | 29.35% |
| GOOGL240531C00170000 | 2024-04-30 3:58PM EDT | 170.00 | 2.60 | 2.50 | 2.79 | -1.35 | -34.18% | 457 | 1,394 | 29.40% |
| GOOGL240531C00175000 | 2024-04-30 3:57PM EDT | 175.00 | 1.36 | 1.31 | 1.46 | -0.79 | -36.74% | 191 | 545 | 28.33% |
| GOOGL240531C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 0.78 | 0.72 | 0.78 | -0.37 | -32.17% | 452 | 804 | 28.49% |
| GOOGL240531C00185000 | 2024-04-30 3:48PM EDT | 185.00 | 0.40 | 0.35 | 0.42 | -0.25 | -38.46% | 124 | 521 | 29.05% |
| GOOGL240531C00190000 | 2024-04-30 3:57PM EDT | 190.00 | 0.25 | 0.22 | 0.37 | -0.10 | -28.57% | 70 | 363 | 32.72% |
| GOOGL240531C00195000 | 2024-04-30 3:42PM EDT | 195.00 | 0.13 | 0.10 | 0.28 | -0.05 | -27.78% | 21 | 150 | 35.01% |
| GOOGL240531C00200000 | 2024-04-30 3:55PM EDT | 200.00 | 0.10 | 0.09 | 0.11 | -0.09 | -47.37% | 12 | 205 | 33.50% |
| GOOGL240531C00205000 | 2024-04-30 12:17PM EDT | 205.00 | 0.07 | 0.02 | 0.16 | +0.03 | +75.00% | 12 | 21 | 38.87% |
| GOOGL240531C00210000 | 2024-04-29 2:32PM EDT | 210.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 30 | 38.97% |
| GOOGL240531C00215000 | 2024-04-29 10:05AM EDT | 215.00 | 0.05 | 0.00 | 0.07 | -0.01 | -16.67% | 20 | 20 | 40.63% |
| GOOGL240531C00220000 | 2024-04-29 3:31PM EDT | 220.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 44.24% |
| GOOGL240531C00230000 | 2024-04-26 10:51AM EDT | 230.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 49.81% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00075000 | 2024-04-26 9:42AM EDT | 75.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 200 | 200 | 100.39% |
| GOOGL240531P00090000 | 2024-04-18 3:58PM EDT | 90.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 1 | 78.13% |
| GOOGL240531P00100000 | 2024-04-26 9:36AM EDT | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 66.80% |
| GOOGL240531P00105000 | 2024-04-29 10:45AM EDT | 105.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 9 | 22 | 61.52% |
| GOOGL240531P00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 4 | 56.06% |
| GOOGL240531P00115000 | 2024-04-26 9:53AM EDT | 115.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 34 | 43 | 51.37% |
| GOOGL240531P00120000 | 2024-04-30 2:44PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 53 | 48 | 50.88% |
| GOOGL240531P00125000 | 2024-04-30 1:52PM EDT | 125.00 | 0.07 | 0.06 | 0.17 | +0.06 | +600.00% | 543 | 115 | 45.80% |
| GOOGL240531P00130000 | 2024-04-30 1:39PM EDT | 130.00 | 0.10 | 0.10 | 0.22 | -0.01 | -9.09% | 4 | 138 | 41.65% |
| GOOGL240531P00135000 | 2024-04-30 2:23PM EDT | 135.00 | 0.17 | 0.13 | 0.29 | +0.01 | +6.25% | 207 | 2,599 | 37.55% |
| GOOGL240531P00140000 | 2024-04-30 3:59PM EDT | 140.00 | 0.39 | 0.35 | 0.47 | +0.13 | +50.00% | 223 | 473 | 34.94% |
| GOOGL240531P00145000 | 2024-04-30 3:28PM EDT | 145.00 | 0.61 | 0.61 | 0.72 | +0.21 | +52.50% | 48 | 499 | 31.76% |
| GOOGL240531P00150000 | 2024-04-30 3:54PM EDT | 150.00 | 1.13 | 1.13 | 1.20 | +0.45 | +66.18% | 77 | 359 | 29.27% |
| GOOGL240531P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 2.04 | 1.98 | 2.19 | +0.74 | +56.92% | 107 | 566 | 28.04% |
| GOOGL240531P00160000 | 2024-04-30 3:55PM EDT | 160.00 | 3.49 | 3.55 | 3.90 | +1.13 | +47.88% | 91 | 426 | 27.58% |
| GOOGL240531P00165000 | 2024-04-30 3:58PM EDT | 165.00 | 5.94 | 5.40 | 6.45 | +1.66 | +38.79% | 168 | 486 | 27.65% |
| GOOGL240531P00170000 | 2024-04-30 3:57PM EDT | 170.00 | 9.20 | 8.70 | 9.25 | +2.25 | +32.37% | 19 | 161 | 24.83% |
| GOOGL240531P00175000 | 2024-04-30 2:28PM EDT | 175.00 | 11.80 | 12.35 | 13.30 | +1.34 | +12.81% | 15 | 119 | 25.37% |
| GOOGL240531P00180000 | 2024-04-26 3:59PM EDT | 180.00 | 9.63 | 16.50 | 18.45 | 0.00 | - | 58 | 58 | 32.79% |
| GOOGL240531P00185000 | 2024-04-29 3:55PM EDT | 185.00 | 19.06 | 21.60 | 22.80 | 0.00 | - | 3 | 3 | 31.37% |
| GOOGL240531P00190000 | 2024-04-26 1:19PM EDT | 190.00 | 18.15 | 26.20 | 28.20 | 0.00 | - | 28 | 12 | 41.16% |
© 2024 Yahoo. Todos los derechos reservados.