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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240719C00070000 | 2024-03-04 12:15PM EDT | 70.00 | 63.50 | 85.70 | 86.50 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240719C00075000 | 2023-12-28 1:41PM EDT | 75.00 | 67.86 | 77.75 | 80.90 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240719C00080000 | 2024-04-23 2:08PM EDT | 80.00 | 79.55 | 92.35 | 93.35 | 0.00 | - | 1 | 14 | 92.87% |
| GOOGL240719C00085000 | 2024-04-24 1:51PM EDT | 85.00 | 74.69 | 87.45 | 88.60 | 0.00 | - | 2 | 11 | 89.45% |
| GOOGL240719C00090000 | 2024-04-09 10:18AM EDT | 90.00 | 69.01 | 81.60 | 83.45 | 0.00 | - | 8 | 10 | 73.68% |
| GOOGL240719C00095000 | 2024-04-09 10:17AM EDT | 95.00 | 64.31 | 77.35 | 78.55 | 0.00 | - | 2 | 84 | 75.93% |
| GOOGL240719C00100000 | 2024-04-26 12:34PM EDT | 100.00 | 73.20 | 72.40 | 73.80 | +14.15 | +23.96% | 201 | 47 | 72.39% |
| GOOGL240719C00105000 | 2024-04-12 10:36AM EDT | 105.00 | 55.13 | 67.70 | 68.75 | 0.00 | - | 25 | 85 | 68.43% |
| GOOGL240719C00110000 | 2024-04-22 11:06AM EDT | 110.00 | 46.25 | 62.60 | 63.90 | 0.00 | - | 2 | 48 | 63.32% |
| GOOGL240719C00115000 | 2024-04-26 12:52PM EDT | 115.00 | 58.45 | 57.00 | 59.05 | +15.61 | +36.44% | 41 | 188 | 55.62% |
| GOOGL240719C00120000 | 2024-04-26 3:24PM EDT | 120.00 | 53.07 | 52.80 | 54.15 | +11.57 | +27.88% | 1 | 420 | 55.24% |
| GOOGL240719C00125000 | 2024-04-26 12:52PM EDT | 125.00 | 48.53 | 47.90 | 49.10 | +15.58 | +47.28% | 63 | 478 | 50.44% |
| GOOGL240719C00130000 | 2024-04-26 3:05PM EDT | 130.00 | 43.44 | 43.05 | 44.45 | +14.20 | +48.56% | 28 | 838 | 52.37% |
| GOOGL240719C00135000 | 2024-04-26 3:47PM EDT | 135.00 | 38.70 | 38.25 | 39.65 | +14.55 | +60.25% | 25 | 640 | 48.34% |
| GOOGL240719C00140000 | 2024-04-26 3:42PM EDT | 140.00 | 34.35 | 33.70 | 34.60 | +13.77 | +66.91% | 161 | 2,470 | 42.85% |
| GOOGL240719C00145000 | 2024-04-26 3:50PM EDT | 145.00 | 29.57 | 29.05 | 30.05 | +13.12 | +79.76% | 153 | 2,414 | 39.99% |
| GOOGL240719C00150000 | 2024-04-26 3:59PM EDT | 150.00 | 25.25 | 24.50 | 25.20 | +11.65 | +85.66% | 681 | 2,983 | 35.40% |
| GOOGL240719C00155000 | 2024-04-26 3:40PM EDT | 155.00 | 20.75 | 20.30 | 20.90 | +10.14 | +95.57% | 298 | 4,270 | 32.90% |
| GOOGL240719C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 16.75 | 16.60 | 16.90 | +8.70 | +108.07% | 1,195 | 4,137 | 30.84% |
| GOOGL240719C00165000 | 2024-04-26 3:57PM EDT | 165.00 | 13.20 | 12.95 | 13.40 | +7.30 | +123.73% | 718 | 3,933 | 29.56% |
| GOOGL240719C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 10.20 | 10.10 | 10.30 | +5.70 | +126.67% | 1,524 | 8,220 | 28.41% |
| GOOGL240719C00175000 | 2024-04-26 3:50PM EDT | 175.00 | 7.67 | 7.55 | 7.65 | +4.52 | +143.49% | 9,696 | 6,650 | 27.41% |
| GOOGL240719C00180000 | 2024-04-26 3:54PM EDT | 180.00 | 5.55 | 5.45 | 5.55 | +3.29 | +145.58% | 1,380 | 2,529 | 26.76% |
| GOOGL240719C00185000 | 2024-04-26 3:56PM EDT | 185.00 | 3.85 | 3.80 | 3.95 | +2.24 | +139.13% | 1,029 | 1,408 | 26.41% |
| GOOGL240719C00190000 | 2024-04-26 3:42PM EDT | 190.00 | 2.71 | 2.62 | 2.70 | +1.63 | +150.93% | 1,533 | 1,544 | 25.98% |
| GOOGL240719C00195000 | 2024-04-26 3:42PM EDT | 195.00 | 1.85 | 1.76 | 1.83 | +1.16 | +168.12% | 1,075 | 458 | 25.81% |
| GOOGL240719C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 1.21 | 1.18 | 1.24 | +0.70 | +137.25% | 1,477 | 2,529 | 25.84% |
| GOOGL240719C00210000 | 2024-04-26 3:35PM EDT | 210.00 | 0.60 | 0.56 | 0.60 | +0.33 | +122.22% | 203 | 454 | 26.51% |
| GOOGL240719C00220000 | 2024-04-26 3:56PM EDT | 220.00 | 0.30 | 0.27 | 0.32 | +0.12 | +66.67% | 25 | 242 | 27.69% |
| GOOGL240719C00230000 | 2024-04-26 3:35PM EDT | 230.00 | 0.19 | 0.15 | 0.22 | +0.08 | +72.73% | 63 | 610 | 29.81% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240719P00070000 | 2024-04-10 3:52PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 66.41% |
| GOOGL240719P00075000 | 2024-04-23 11:35AM EDT | 75.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 46 | 62.89% |
| GOOGL240719P00080000 | 2024-04-26 11:57AM EDT | 80.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 1 | 15 | 58.20% |
| GOOGL240719P00085000 | 2024-04-25 3:59PM EDT | 85.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 53 | 55.47% |
| GOOGL240719P00090000 | 2024-04-26 2:04PM EDT | 90.00 | 0.04 | 0.01 | 0.09 | -0.06 | -60.00% | 1 | 991 | 52.54% |
| GOOGL240719P00095000 | 2024-04-26 1:19PM EDT | 95.00 | 0.07 | 0.02 | 0.09 | -0.10 | -58.82% | 9 | 815 | 51.86% |
| GOOGL240719P00100000 | 2024-04-26 3:14PM EDT | 100.00 | 0.10 | 0.03 | 0.11 | -0.06 | -37.50% | 24 | 198 | 49.02% |
| GOOGL240719P00105000 | 2024-04-26 3:10PM EDT | 105.00 | 0.10 | 0.06 | 0.12 | -0.10 | -50.00% | 15 | 841 | 45.51% |
| GOOGL240719P00110000 | 2024-04-26 2:38PM EDT | 110.00 | 0.12 | 0.07 | 0.15 | -0.19 | -61.29% | 938 | 1,234 | 42.92% |
| GOOGL240719P00115000 | 2024-04-26 3:54PM EDT | 115.00 | 0.15 | 0.11 | 0.17 | -0.29 | -65.91% | 919 | 3,866 | 39.80% |
| GOOGL240719P00120000 | 2024-04-26 3:48PM EDT | 120.00 | 0.20 | 0.17 | 0.22 | -0.40 | -66.67% | 213 | 3,471 | 37.55% |
| GOOGL240719P00125000 | 2024-04-26 3:38PM EDT | 125.00 | 0.24 | 0.20 | 0.25 | -0.66 | -73.33% | 213 | 9,146 | 34.52% |
| GOOGL240719P00130000 | 2024-04-26 3:58PM EDT | 130.00 | 0.35 | 0.28 | 0.34 | -0.90 | -72.00% | 485 | 7,157 | 32.54% |
| GOOGL240719P00135000 | 2024-04-26 3:21PM EDT | 135.00 | 0.45 | 0.40 | 0.48 | -1.38 | -75.41% | 181 | 4,922 | 30.84% |
| GOOGL240719P00140000 | 2024-04-26 3:32PM EDT | 140.00 | 0.62 | 0.60 | 0.66 | -2.08 | -77.04% | 1,729 | 4,240 | 28.96% |
| GOOGL240719P00145000 | 2024-04-26 3:59PM EDT | 145.00 | 0.90 | 0.91 | 0.97 | -3.10 | -77.50% | 505 | 7,007 | 27.56% |
| GOOGL240719P00150000 | 2024-04-26 3:57PM EDT | 150.00 | 1.40 | 1.31 | 1.42 | -4.23 | -75.13% | 1,082 | 2,797 | 26.20% |
| GOOGL240719P00155000 | 2024-04-26 3:57PM EDT | 155.00 | 2.09 | 1.99 | 2.10 | -5.66 | -73.03% | 285 | 2,284 | 25.04% |
| GOOGL240719P00160000 | 2024-04-26 3:51PM EDT | 160.00 | 3.05 | 2.98 | 3.10 | -7.25 | -70.39% | 1,130 | 4,179 | 24.05% |
| GOOGL240719P00165000 | 2024-04-26 3:37PM EDT | 165.00 | 4.41 | 4.40 | 4.55 | -8.85 | -66.74% | 360 | 567 | 23.34% |
| GOOGL240719P00170000 | 2024-04-26 3:52PM EDT | 170.00 | 6.43 | 6.35 | 6.50 | -11.11 | -63.34% | 1,675 | 73 | 22.74% |
| GOOGL240719P00175000 | 2024-04-26 3:46PM EDT | 175.00 | 8.90 | 8.80 | 8.95 | -9.10 | -50.56% | 1,378 | 177 | 22.08% |
| GOOGL240719P00180000 | 2024-04-26 2:17PM EDT | 180.00 | 12.25 | 11.65 | 12.30 | -12.50 | -50.51% | 413 | 106 | 22.61% |
| GOOGL240719P00185000 | 2024-04-26 10:59AM EDT | 185.00 | 15.25 | 15.10 | 15.60 | -16.90 | -52.57% | 35 | 366 | 21.38% |
| GOOGL240719P00190000 | 2024-04-26 3:25PM EDT | 190.00 | 19.30 | 18.80 | 19.65 | -16.15 | -45.56% | 180 | 73 | 21.29% |
| GOOGL240719P00200000 | 2024-04-26 9:40AM EDT | 200.00 | 27.05 | 27.30 | 28.55 | -35.55 | -56.79% | 72 | 0 | 20.62% |
| GOOGL240719P00210000 | 2024-03-18 11:40AM EDT | 210.00 | 59.80 | 54.20 | 54.90 | 0.00 | - | 2 | 0 | 88.49% |
| GOOGL240719P00220000 | 2024-04-02 9:33AM EDT | 220.00 | 66.50 | 47.25 | 48.50 | 0.00 | - | 3 | 0 | 29.52% |
© 2024 Yahoo. Todos los derechos reservados.