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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00025000 | 2024-03-21 9:30AM EDT | 25.00 | 125.18 | 128.35 | 130.95 | 0.00 | - | 1 | 105 | 145.07% |
| GOOGL240920C00030000 | 2023-04-10 12:05PM EDT | 30.00 | 78.34 | 81.05 | 86.00 | 0.00 | - | 2 | 136 | 0.00% |
| GOOGL240920C00035000 | 2023-04-14 2:19PM EDT | 35.00 | 75.73 | 82.50 | 87.50 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL240920C00040000 | 2023-12-28 2:22PM EDT | 40.00 | 102.25 | 111.60 | 115.60 | 0.00 | - | 1 | 4 | 130.64% |
| GOOGL240920C00045000 | 2023-09-18 10:19AM EDT | 45.00 | 96.78 | 93.15 | 98.00 | 0.00 | - | 5 | 24 | 0.00% |
| GOOGL240920C00050000 | 2024-03-21 9:30AM EDT | 50.00 | 100.92 | 103.95 | 106.55 | 0.00 | - | 1 | 38 | 104.20% |
| GOOGL240920C00055000 | 2024-01-30 10:36AM EDT | 55.00 | 99.97 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| GOOGL240920C00060000 | 2024-01-17 10:53AM EDT | 60.00 | 82.69 | 82.80 | 83.85 | 0.00 | - | 3 | 78 | 0.00% |
| GOOGL240920C00065000 | 2024-03-06 4:12PM EDT | 65.00 | 68.38 | 88.65 | 89.50 | 0.00 | - | 150 | 212 | 67.53% |
| GOOGL240920C00070000 | 2024-03-18 9:32AM EDT | 70.00 | 82.10 | 85.85 | 88.40 | 0.00 | - | 4 | 336 | 95.37% |
| GOOGL240920C00075000 | 2024-02-29 11:55AM EDT | 75.00 | 64.40 | 76.15 | 79.60 | 0.00 | - | 1 | 163 | 59.47% |
| GOOGL240920C00080000 | 2024-03-26 10:30AM EDT | 80.00 | 73.00 | 74.75 | 77.40 | 0.00 | - | 4 | 681 | 72.90% |
| GOOGL240920C00085000 | 2024-04-17 1:03PM EDT | 85.00 | 71.93 | 69.95 | 72.55 | 0.00 | - | 10 | 330 | 68.71% |
| GOOGL240920C00090000 | 2024-04-12 1:40PM EDT | 90.00 | 65.15 | 65.15 | 67.75 | -4.65 | -6.66% | 1 | 560 | 64.78% |
| GOOGL240920C00095000 | 2024-04-17 12:52PM EDT | 95.00 | 62.30 | 60.35 | 63.65 | 0.00 | - | 15 | 200 | 63.22% |
| GOOGL240920C00100000 | 2024-04-19 3:51PM EDT | 100.00 | 56.44 | 55.60 | 58.20 | -1.06 | -1.84% | 2 | 193 | 57.34% |
| GOOGL240920C00105000 | 2024-04-09 2:28PM EDT | 105.00 | 53.98 | 50.90 | 54.15 | 0.00 | - | 2 | 421 | 55.80% |
| GOOGL240920C00110000 | 2024-04-19 1:52PM EDT | 110.00 | 48.10 | 47.25 | 47.80 | -1.01 | -2.06% | 10 | 320 | 50.77% |
| GOOGL240920C00115000 | 2024-04-19 3:13PM EDT | 115.00 | 42.90 | 42.75 | 43.30 | -0.80 | -1.83% | 1 | 523 | 49.43% |
| GOOGL240920C00120000 | 2024-04-19 12:29PM EDT | 120.00 | 38.35 | 38.25 | 38.80 | -1.87 | -4.65% | 7 | 813 | 46.51% |
| GOOGL240920C00125000 | 2024-04-19 12:03PM EDT | 125.00 | 34.25 | 34.05 | 34.35 | -1.65 | -4.60% | 57 | 4,027 | 43.57% |
| GOOGL240920C00130000 | 2024-04-19 3:18PM EDT | 130.00 | 29.90 | 29.95 | 30.40 | -1.80 | -5.68% | 26 | 2,536 | 42.08% |
| GOOGL240920C00135000 | 2024-04-19 3:40PM EDT | 135.00 | 25.80 | 26.10 | 26.30 | -2.08 | -7.46% | 63 | 3,427 | 39.66% |
| GOOGL240920C00140000 | 2024-04-19 3:33PM EDT | 140.00 | 22.40 | 22.45 | 22.65 | -1.85 | -7.63% | 20 | 6,843 | 38.13% |
| GOOGL240920C00145000 | 2024-04-19 3:37PM EDT | 145.00 | 19.20 | 19.10 | 19.45 | -1.65 | -7.91% | 38 | 4,266 | 37.27% |
| GOOGL240920C00150000 | 2024-04-19 1:54PM EDT | 150.00 | 16.00 | 15.95 | 16.25 | -1.40 | -8.05% | 277 | 9,618 | 35.77% |
| GOOGL240920C00155000 | 2024-04-19 3:18PM EDT | 155.00 | 13.45 | 13.20 | 13.40 | -1.01 | -6.98% | 347 | 5,140 | 34.54% |
| GOOGL240920C00160000 | 2024-04-19 3:40PM EDT | 160.00 | 10.65 | 10.80 | 11.00 | -1.34 | -11.18% | 107 | 6,018 | 33.75% |
| GOOGL240920C00165000 | 2024-04-19 3:42PM EDT | 165.00 | 8.58 | 8.70 | 8.90 | -1.42 | -14.20% | 119 | 4,983 | 33.02% |
| GOOGL240920C00170000 | 2024-04-19 3:06PM EDT | 170.00 | 7.02 | 5.95 | 7.15 | -0.85 | -10.80% | 259 | 4,076 | 32.50% |
| GOOGL240920C00175000 | 2024-04-19 3:37PM EDT | 175.00 | 5.55 | 5.05 | 5.70 | -0.94 | -14.48% | 79 | 5,812 | 32.10% |
| GOOGL240920C00180000 | 2024-04-19 3:47PM EDT | 180.00 | 4.17 | 3.25 | 4.60 | -0.88 | -17.43% | 212 | 2,743 | 32.06% |
| GOOGL240920C00185000 | 2024-04-19 11:35AM EDT | 185.00 | 3.45 | 3.35 | 3.55 | -0.54 | -13.53% | 30 | 1,722 | 31.57% |
| GOOGL240920C00190000 | 2024-04-19 3:58PM EDT | 190.00 | 2.72 | 2.36 | 2.75 | -0.48 | -15.00% | 130 | 2,373 | 31.29% |
| GOOGL240920C00195000 | 2024-04-19 3:58PM EDT | 195.00 | 2.08 | 2.02 | 2.18 | -0.14 | -6.31% | 33 | 853 | 31.35% |
| GOOGL240920C00200000 | 2024-04-19 3:56PM EDT | 200.00 | 1.61 | 1.54 | 1.68 | -0.28 | -14.81% | 55 | 7,561 | 31.20% |
| GOOGL240920C00205000 | 2024-04-19 3:55PM EDT | 205.00 | 1.30 | 1.20 | 1.32 | -0.53 | -28.96% | 136 | 1,291 | 31.26% |
| GOOGL240920C00210000 | 2024-04-19 3:21PM EDT | 210.00 | 1.02 | 0.99 | 1.06 | -0.18 | -15.00% | 2 | 1,484 | 31.51% |
| GOOGL240920C00215000 | 2024-04-18 11:42AM EDT | 215.00 | 0.90 | 0.79 | 0.86 | 0.00 | - | 1 | 635 | 31.81% |
| GOOGL240920C00220000 | 2024-04-19 9:42AM EDT | 220.00 | 0.70 | 0.60 | 0.71 | -0.11 | -13.58% | 2 | 410 | 32.20% |
| GOOGL240920C00225000 | 2024-04-18 10:33AM EDT | 225.00 | 0.60 | 0.51 | 0.61 | 0.00 | - | 3 | 548 | 32.81% |
| GOOGL240920C00230000 | 2024-04-17 3:07PM EDT | 230.00 | 0.49 | 0.42 | 0.52 | -0.02 | -3.92% | 1 | 563 | 33.33% |
| GOOGL240920C00235000 | 2024-04-09 9:52AM EDT | 235.00 | 0.41 | 0.36 | 0.50 | -0.10 | -19.61% | 1 | 1,050 | 34.50% |
| GOOGL240920C00240000 | 2024-04-03 10:26AM EDT | 240.00 | 0.45 | 0.31 | 0.40 | 0.00 | - | 1 | 1,507 | 34.57% |
| GOOGL240920C00245000 | 2024-03-18 2:10PM EDT | 245.00 | 0.40 | 0.30 | 0.37 | 0.00 | - | 1 | 39 | 35.43% |
| GOOGL240920C00250000 | 2024-04-18 1:43PM EDT | 250.00 | 0.30 | 0.23 | 0.32 | 0.00 | - | 1 | 58 | 35.86% |
| GOOGL240920C00255000 | 2024-04-12 10:14AM EDT | 255.00 | 0.32 | 0.17 | 0.29 | 0.00 | - | 3 | 6,338 | 36.52% |
| GOOGL240920C00260000 | 2024-04-17 2:58PM EDT | 260.00 | 0.23 | 0.18 | 0.27 | 0.00 | - | 1 | 64 | 37.31% |
| GOOGL240920C00265000 | 2024-04-19 1:59PM EDT | 265.00 | 0.19 | 0.18 | 0.24 | -0.03 | -13.64% | 504 | 1,632 | 37.79% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00025000 | 2024-02-09 11:40AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 466 | 90.63% |
| GOOGL240920P00030000 | 2024-03-20 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 87 | 81.25% |
| GOOGL240920P00035000 | 2024-03-20 3:49PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 550 | 73.44% |
| GOOGL240920P00040000 | 2024-03-04 3:49PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 232 | 69.53% |
| GOOGL240920P00045000 | 2023-12-04 1:41PM EDT | 45.00 | 0.09 | 0.03 | 0.00 | 0.00 | - | 22 | 0 | 64.06% |
| GOOGL240920P00050000 | 2024-03-19 9:58AM EDT | 50.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,549 | 66.41% |
| GOOGL240920P00055000 | 2024-01-16 10:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,885 | 25.00% |
| GOOGL240920P00060000 | 2024-03-20 12:08PM EDT | 60.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 1,768 | 52.73% |
| GOOGL240920P00065000 | 2024-04-11 12:00PM EDT | 65.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 1 | 7,733 | 52.15% |
| GOOGL240920P00070000 | 2024-02-23 11:10AM EDT | 70.00 | 0.14 | 0.04 | 0.13 | 0.00 | - | 2 | 2,401 | 50.00% |
| GOOGL240920P00075000 | 2024-03-27 11:38AM EDT | 75.00 | 0.09 | 0.07 | 0.15 | 0.00 | - | 3 | 7,573 | 49.41% |
| GOOGL240920P00080000 | 2024-04-04 1:14PM EDT | 80.00 | 0.13 | 0.12 | 0.20 | 0.00 | - | 1 | 12,273 | 47.17% |
| GOOGL240920P00085000 | 2024-04-15 3:57PM EDT | 85.00 | 0.21 | 0.18 | 0.25 | 0.00 | - | 3 | 6,999 | 44.68% |
| GOOGL240920P00090000 | 2024-04-04 2:06PM EDT | 90.00 | 0.24 | 0.24 | 0.33 | 0.00 | - | 8 | 2,460 | 42.68% |
| GOOGL240920P00095000 | 2024-04-16 3:53PM EDT | 95.00 | 0.36 | 0.35 | 0.44 | 0.00 | - | 1 | 1,223 | 40.89% |
| GOOGL240920P00100000 | 2024-04-16 11:23AM EDT | 100.00 | 0.45 | 0.46 | 0.51 | 0.00 | - | 4 | 6,317 | 38.16% |
| GOOGL240920P00105000 | 2024-04-18 1:11PM EDT | 105.00 | 0.60 | 0.65 | 0.77 | 0.00 | - | 12 | 6,025 | 37.49% |
| GOOGL240920P00110000 | 2024-04-19 11:28AM EDT | 110.00 | 0.87 | 0.90 | 0.94 | +0.01 | +1.16% | 2 | 4,230 | 35.25% |
| GOOGL240920P00115000 | 2024-04-19 2:30PM EDT | 115.00 | 1.29 | 1.23 | 1.32 | +0.20 | +18.35% | 11 | 7,159 | 34.28% |
| GOOGL240920P00120000 | 2024-04-18 3:44PM EDT | 120.00 | 1.76 | 1.63 | 1.71 | +0.19 | +12.10% | 1 | 15,929 | 32.70% |
| GOOGL240920P00125000 | 2024-04-19 2:55PM EDT | 125.00 | 2.41 | 2.26 | 2.31 | +0.38 | +18.72% | 43 | 8,843 | 31.64% |
| GOOGL240920P00130000 | 2024-04-19 3:47PM EDT | 130.00 | 3.25 | 3.00 | 3.15 | +0.46 | +16.49% | 132 | 12,623 | 30.88% |
| GOOGL240920P00135000 | 2024-04-19 11:35AM EDT | 135.00 | 4.00 | 4.00 | 4.15 | +0.35 | +9.59% | 26 | 7,213 | 29.90% |
| GOOGL240920P00140000 | 2024-04-19 3:47PM EDT | 140.00 | 5.54 | 5.25 | 5.45 | +0.69 | +14.23% | 175 | 5,668 | 29.11% |
| GOOGL240920P00145000 | 2024-04-19 3:59PM EDT | 145.00 | 6.90 | 6.85 | 7.05 | +0.60 | +9.52% | 406 | 3,623 | 28.36% |
| GOOGL240920P00150000 | 2024-04-19 3:46PM EDT | 150.00 | 9.20 | 8.70 | 9.00 | +1.10 | +13.58% | 241 | 4,048 | 27.68% |
| GOOGL240920P00155000 | 2024-04-19 3:07PM EDT | 155.00 | 11.25 | 10.95 | 11.25 | +1.20 | +11.94% | 89 | 844 | 26.90% |
| GOOGL240920P00160000 | 2024-04-19 12:54PM EDT | 160.00 | 14.00 | 12.50 | 13.75 | +1.50 | +12.00% | 142 | 582 | 25.84% |
| GOOGL240920P00165000 | 2024-04-19 2:40PM EDT | 165.00 | 17.05 | 16.40 | 17.00 | +2.75 | +19.23% | 12 | 229 | 25.78% |
| GOOGL240920P00170000 | 2024-04-19 9:49AM EDT | 170.00 | 19.30 | 19.70 | 20.25 | -0.33 | -1.68% | 10 | 93 | 24.79% |
| GOOGL240920P00175000 | 2024-04-17 9:36AM EDT | 175.00 | 21.70 | 23.40 | 24.05 | 0.00 | - | 2 | 91 | 24.45% |
| GOOGL240920P00180000 | 2024-04-18 1:29PM EDT | 180.00 | 25.90 | 27.35 | 28.10 | 0.00 | - | 1 | 8 | 24.02% |
| GOOGL240920P00185000 | 2024-03-28 3:54PM EDT | 185.00 | 34.65 | 31.65 | 32.40 | 0.00 | - | 3 | 3 | 23.65% |
| GOOGL240920P00190000 | 2024-04-11 1:58PM EDT | 190.00 | 32.09 | 36.20 | 36.85 | 0.00 | - | 1 | 8 | 23.02% |
| GOOGL240920P00195000 | 2024-04-10 1:56PM EDT | 195.00 | 39.25 | 39.25 | 43.30 | 0.00 | - | 8 | 8 | 32.28% |
| GOOGL240920P00200000 | 2024-02-14 3:30PM EDT | 200.00 | 55.01 | 57.10 | 60.80 | 0.00 | - | 11 | 0 | 67.61% |
| GOOGL240920P00205000 | 2024-02-14 3:30PM EDT | 205.00 | 59.96 | 62.10 | 65.80 | 0.00 | - | 1 | 0 | 70.33% |
| GOOGL240920P00265000 | 2024-01-31 4:50PM EDT | 265.00 | 124.61 | 127.35 | 128.65 | 0.00 | - | 1 | 0 | 107.26% |
© 2024 Yahoo. Todos los derechos reservados.