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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241115C00050000 | 2024-02-26 11:56AM EDT | 50.00 | 91.50 | 99.10 | 102.45 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241115C00055000 | 2024-03-08 2:24PM EDT | 55.00 | 82.50 | 97.90 | 99.85 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241115C00070000 | 2024-03-08 2:00PM EDT | 70.00 | 68.96 | 83.50 | 85.45 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241115C00075000 | 2024-03-14 1:11PM EDT | 75.00 | 70.18 | 83.95 | 85.70 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241115C00080000 | 2024-03-08 1:52PM EDT | 80.00 | 59.64 | 74.00 | 75.90 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241115C00100000 | 2024-04-26 10:05AM EDT | 100.00 | 74.75 | 74.45 | 75.85 | +28.50 | +61.62% | 2 | 6 | 60.18% |
| GOOGL241115C00105000 | 2024-02-28 1:08PM EDT | 105.00 | 37.24 | 48.90 | 52.20 | 0.00 | - | - | 1 | 0.00% |
| GOOGL241115C00110000 | 2024-04-26 11:58AM EDT | 110.00 | 65.28 | 64.95 | 66.45 | +16.38 | +33.50% | 2 | 32 | 54.29% |
| GOOGL241115C00115000 | 2024-04-22 2:30PM EDT | 115.00 | 47.88 | 60.25 | 61.75 | 0.00 | - | 1 | 41 | 51.44% |
| GOOGL241115C00120000 | 2024-04-19 3:46PM EDT | 120.00 | 55.29 | 55.70 | 57.35 | +15.57 | +39.20% | 1 | 133 | 52.51% |
| GOOGL241115C00125000 | 2024-04-26 12:11PM EDT | 125.00 | 51.54 | 50.85 | 52.80 | +15.84 | +44.37% | 2 | 301 | 49.84% |
| GOOGL241115C00130000 | 2024-04-25 1:20PM EDT | 130.00 | 47.00 | 46.40 | 48.40 | +13.95 | +42.21% | 1 | 206 | 47.56% |
| GOOGL241115C00135000 | 2024-04-26 3:46PM EDT | 135.00 | 43.00 | 42.10 | 44.00 | +13.35 | +45.03% | 7 | 129 | 45.15% |
| GOOGL241115C00140000 | 2024-04-26 3:54PM EDT | 140.00 | 38.80 | 37.95 | 39.15 | +12.20 | +45.86% | 36 | 437 | 41.38% |
| GOOGL241115C00145000 | 2024-04-26 1:11PM EDT | 145.00 | 34.93 | 33.95 | 35.10 | +12.08 | +52.87% | 8 | 921 | 39.68% |
| GOOGL241115C00150000 | 2024-04-26 3:39PM EDT | 150.00 | 31.10 | 30.20 | 31.15 | +11.40 | +57.87% | 51 | 449 | 37.96% |
| GOOGL241115C00155000 | 2024-04-26 3:08PM EDT | 155.00 | 27.03 | 27.05 | 27.90 | +10.14 | +60.04% | 32 | 354 | 37.53% |
| GOOGL241115C00160000 | 2024-04-26 2:15PM EDT | 160.00 | 23.20 | 23.10 | 24.30 | +8.80 | +61.11% | 55 | 360 | 35.93% |
| GOOGL241115C00165000 | 2024-04-26 3:32PM EDT | 165.00 | 20.90 | 20.50 | 20.95 | +8.78 | +72.44% | 52 | 783 | 34.51% |
| GOOGL241115C00170000 | 2024-04-26 3:47PM EDT | 170.00 | 17.92 | 17.45 | 18.10 | +7.82 | +77.43% | 51 | 571 | 33.71% |
| GOOGL241115C00175000 | 2024-04-26 3:58PM EDT | 175.00 | 15.40 | 14.95 | 15.55 | +7.03 | +83.99% | 82 | 382 | 33.08% |
| GOOGL241115C00180000 | 2024-04-26 3:14PM EDT | 180.00 | 13.11 | 13.00 | 13.25 | +5.89 | +81.58% | 289 | 752 | 32.50% |
| GOOGL241115C00185000 | 2024-04-26 3:43PM EDT | 185.00 | 11.25 | 10.95 | 11.20 | +5.55 | +97.37% | 70 | 1,110 | 31.97% |
| GOOGL241115C00190000 | 2024-04-26 3:42PM EDT | 190.00 | 9.52 | 9.20 | 9.40 | +4.69 | +97.10% | 91 | 326 | 31.51% |
| GOOGL241115C00195000 | 2024-04-26 3:48PM EDT | 195.00 | 7.80 | 7.65 | 7.90 | +3.98 | +104.19% | 97 | 158 | 31.24% |
| GOOGL241115C00200000 | 2024-04-26 3:47PM EDT | 200.00 | 6.45 | 6.40 | 6.55 | +3.40 | +111.48% | 281 | 1,416 | 30.89% |
| GOOGL241115C00210000 | 2024-04-26 1:12PM EDT | 210.00 | 4.57 | 4.30 | 4.55 | +2.50 | +120.77% | 35 | 306 | 30.64% |
| GOOGL241115C00220000 | 2024-04-26 1:04PM EDT | 220.00 | 3.14 | 3.00 | 3.15 | +1.73 | +122.70% | 283 | 458 | 30.58% |
| GOOGL241115C00230000 | 2024-04-26 2:53PM EDT | 230.00 | 2.10 | 1.99 | 2.20 | +1.04 | +98.11% | 270 | 111 | 30.71% |
| GOOGL241115C00240000 | 2024-04-26 12:10PM EDT | 240.00 | 1.59 | 1.37 | 1.57 | +0.65 | +69.15% | 117 | 14 | 31.04% |
| GOOGL241115C00250000 | 2024-04-26 10:10AM EDT | 250.00 | 0.95 | 1.11 | 1.16 | +0.15 | +18.75% | 21 | 25 | 31.58% |
| GOOGL241115C00260000 | 2024-04-26 1:52PM EDT | 260.00 | 0.90 | 0.83 | 0.88 | +0.41 | +83.67% | 11 | 15 | 32.23% |
| GOOGL241115C00270000 | 2024-04-25 1:54PM EDT | 270.00 | 0.54 | 0.62 | 0.85 | 0.00 | - | 1 | 17 | 34.25% |
| GOOGL241115C00280000 | 2024-04-26 12:36PM EDT | 280.00 | 0.54 | 0.43 | 0.55 | +0.24 | +80.00% | 104 | 50 | 33.74% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241115P00055000 | 2024-04-04 3:44PM EDT | 55.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 54.69% |
| GOOGL241115P00070000 | 2024-03-07 4:15PM EDT | 70.00 | 0.32 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 53.22% |
| GOOGL241115P00075000 | 2024-02-27 3:02PM EDT | 75.00 | 0.35 | 0.03 | 0.37 | 0.00 | - | 1 | 11 | 50.39% |
| GOOGL241115P00080000 | 2024-04-04 1:21PM EDT | 80.00 | 0.25 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 48.78% |
| GOOGL241115P00085000 | 2024-04-25 11:07AM EDT | 85.00 | 0.39 | 0.00 | 0.31 | 0.00 | - | 1 | 35 | 46.19% |
| GOOGL241115P00090000 | 2024-04-19 9:49AM EDT | 90.00 | 0.51 | 0.06 | 0.35 | 0.00 | - | 10 | 32 | 43.65% |
| GOOGL241115P00095000 | 2024-04-26 10:03AM EDT | 95.00 | 0.25 | 0.11 | 0.42 | -0.30 | -54.55% | 3 | 25 | 41.60% |
| GOOGL241115P00100000 | 2024-04-25 3:10PM EDT | 100.00 | 0.81 | 0.19 | 0.50 | 0.00 | - | 1 | 166 | 39.58% |
| GOOGL241115P00105000 | 2024-04-26 9:30AM EDT | 105.00 | 0.84 | 0.30 | 0.61 | -0.16 | -16.00% | 1 | 3,060 | 37.82% |
| GOOGL241115P00110000 | 2024-04-26 3:56PM EDT | 110.00 | 0.65 | 0.46 | 0.64 | -0.78 | -54.55% | 30 | 1,499 | 35.06% |
| GOOGL241115P00115000 | 2024-04-26 2:50PM EDT | 115.00 | 0.80 | 0.71 | 0.94 | -0.99 | -55.31% | 14 | 1,094 | 34.74% |
| GOOGL241115P00120000 | 2024-04-26 3:42PM EDT | 120.00 | 0.99 | 0.97 | 1.08 | -1.16 | -53.95% | 30 | 465 | 32.70% |
| GOOGL241115P00125000 | 2024-04-26 3:09PM EDT | 125.00 | 1.31 | 1.28 | 1.32 | -1.84 | -58.41% | 15 | 801 | 31.15% |
| GOOGL241115P00130000 | 2024-04-26 3:49PM EDT | 130.00 | 1.72 | 1.67 | 1.72 | -2.08 | -54.74% | 13 | 3,605 | 30.18% |
| GOOGL241115P00135000 | 2024-04-26 12:18PM EDT | 135.00 | 2.23 | 2.19 | 2.41 | -2.62 | -54.02% | 12 | 336 | 29.98% |
| GOOGL241115P00140000 | 2024-04-26 2:12PM EDT | 140.00 | 3.01 | 2.74 | 3.10 | -3.39 | -52.97% | 18 | 397 | 29.15% |
| GOOGL241115P00145000 | 2024-04-26 12:34PM EDT | 145.00 | 3.79 | 3.70 | 3.80 | -3.96 | -51.10% | 16 | 149 | 27.89% |
| GOOGL241115P00150000 | 2024-04-26 3:46PM EDT | 150.00 | 4.90 | 4.75 | 4.85 | -4.75 | -49.22% | 223 | 342 | 27.19% |
| GOOGL241115P00155000 | 2024-04-26 1:41PM EDT | 155.00 | 6.08 | 6.00 | 6.15 | -5.69 | -48.34% | 4 | 518 | 26.58% |
| GOOGL241115P00160000 | 2024-04-26 1:07PM EDT | 160.00 | 7.60 | 7.50 | 7.70 | -6.65 | -46.67% | 7 | 179 | 25.97% |
| GOOGL241115P00165000 | 2024-04-26 1:00PM EDT | 165.00 | 9.43 | 9.35 | 9.65 | -7.67 | -44.85% | 31 | 132 | 25.64% |
| GOOGL241115P00170000 | 2024-04-26 3:54PM EDT | 170.00 | 11.55 | 11.35 | 11.65 | -6.95 | -37.57% | 5 | 104 | 24.82% |
| GOOGL241115P00175000 | 2024-04-26 1:22PM EDT | 175.00 | 13.99 | 13.70 | 14.05 | -7.91 | -36.12% | 28 | 7 | 24.20% |
| GOOGL241115P00180000 | 2024-04-26 2:09PM EDT | 180.00 | 16.95 | 16.30 | 16.90 | -8.80 | -34.17% | 1 | 6 | 23.85% |
| GOOGL241115P00185000 | 2024-04-04 1:18PM EDT | 185.00 | 32.27 | 18.80 | 20.55 | 0.00 | - | 1 | 0 | 24.53% |
| GOOGL241115P00200000 | 2024-04-26 11:52AM EDT | 200.00 | 30.18 | 29.35 | 31.50 | -14.62 | -32.63% | 10 | 3 | 23.43% |
© 2024 Yahoo. Todos los derechos reservados.