Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:14AM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220C00045000 | 2024-02-09 3:47PM EDT | 45.00 | 105.82 | 90.85 | 94.40 | 0.00 | - | 1 | 111 | 0.00% |
| GOOGL241220C00050000 | 2024-04-22 2:16PM EDT | 50.00 | 109.15 | 105.75 | 107.10 | 0.00 | - | 1 | 163 | 83.20% |
| GOOGL241220C00055000 | 2023-04-06 3:58PM EDT | 55.00 | 59.38 | 53.50 | 58.50 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL241220C00060000 | 2024-02-27 12:30PM EDT | 60.00 | 81.03 | 91.05 | 95.70 | 0.00 | - | 1 | 147 | 58.35% |
| GOOGL241220C00065000 | 2024-03-08 2:00PM EDT | 65.00 | 74.09 | 88.80 | 90.40 | 0.00 | - | 40 | 187 | 42.97% |
| GOOGL241220C00070000 | 2024-04-19 11:59AM EDT | 70.00 | 87.10 | 86.65 | 88.15 | 0.00 | - | 2 | 177 | 69.82% |
| GOOGL241220C00075000 | 2024-04-05 1:00PM EDT | 75.00 | 81.30 | 81.90 | 83.40 | 0.00 | - | 1 | 64 | 66.49% |
| GOOGL241220C00080000 | 2024-03-18 9:49AM EDT | 80.00 | 72.50 | 77.45 | 79.15 | 0.00 | - | 1 | 110 | 65.75% |
| GOOGL241220C00085000 | 2024-03-27 2:05PM EDT | 85.00 | 68.10 | 72.45 | 73.95 | 0.00 | - | 1 | 97 | 60.19% |
| GOOGL241220C00090000 | 2024-04-15 9:39AM EDT | 90.00 | 72.04 | 67.70 | 69.20 | 0.00 | - | 1 | 119 | 56.92% |
| GOOGL241220C00095000 | 2024-04-24 11:26AM EDT | 95.00 | 66.85 | 63.15 | 64.55 | 0.00 | - | 2 | 82 | 54.41% |
| GOOGL241220C00100000 | 2024-04-22 12:31PM EDT | 100.00 | 60.70 | 58.55 | 60.10 | 0.00 | - | 5 | 744 | 52.12% |
| GOOGL241220C00105000 | 2024-04-24 10:11AM EDT | 105.00 | 57.65 | 54.40 | 55.40 | 0.00 | - | 14 | 557 | 50.09% |
| GOOGL241220C00110000 | 2024-04-24 10:04AM EDT | 110.00 | 52.95 | 49.65 | 50.75 | 0.00 | - | 11 | 241 | 48.85% |
| GOOGL241220C00115000 | 2024-04-24 9:39AM EDT | 115.00 | 49.55 | 45.40 | 46.50 | 0.00 | - | 2 | 873 | 46.96% |
| GOOGL241220C00120000 | 2024-04-24 10:29AM EDT | 120.00 | 44.90 | 41.15 | 42.05 | 0.00 | - | 18 | 485 | 44.26% |
| GOOGL241220C00125000 | 2024-04-24 1:58PM EDT | 125.00 | 41.35 | 37.65 | 38.20 | 0.00 | - | 13 | 757 | 43.11% |
| GOOGL241220C00130000 | 2024-04-25 10:47AM EDT | 130.00 | 33.60 | 33.60 | 34.15 | -3.40 | -9.19% | 5 | 606 | 41.11% |
| GOOGL241220C00135000 | 2024-04-01 9:45AM EDT | 135.00 | 32.50 | 30.00 | 30.35 | 0.00 | - | 1 | 6,614 | 39.47% |
| GOOGL241220C00140000 | 2024-04-25 10:49AM EDT | 140.00 | 26.40 | 26.55 | 27.35 | -3.35 | -11.26% | 4 | 1,819 | 39.33% |
| GOOGL241220C00145000 | 2024-04-24 10:33AM EDT | 145.00 | 21.49 | 23.15 | 23.45 | -4.36 | -16.87% | 2 | 4,567 | 36.81% |
| GOOGL241220C00150000 | 2024-04-25 10:40AM EDT | 150.00 | 20.40 | 20.40 | 20.70 | -1.85 | -8.31% | 30 | 1,640 | 36.39% |
| GOOGL241220C00155000 | 2024-04-25 9:45AM EDT | 155.00 | 16.36 | 17.60 | 17.90 | -3.68 | -18.36% | 6 | 5,492 | 35.45% |
| GOOGL241220C00160000 | 2024-04-25 9:36AM EDT | 160.00 | 14.00 | 15.10 | 15.30 | -3.40 | -19.54% | 3 | 5,893 | 34.49% |
| GOOGL241220C00165000 | 2024-04-25 10:28AM EDT | 165.00 | 12.70 | 12.90 | 13.05 | -2.48 | -16.34% | 15 | 3,656 | 33.81% |
| GOOGL241220C00170000 | 2024-04-25 10:15AM EDT | 170.00 | 10.97 | 10.80 | 11.00 | -2.03 | -15.62% | 23 | 2,469 | 33.10% |
| GOOGL241220C00175000 | 2024-04-25 10:20AM EDT | 175.00 | 9.20 | 9.25 | 9.45 | -1.51 | -14.10% | 11 | 1,644 | 33.00% |
| GOOGL241220C00180000 | 2024-04-25 9:49AM EDT | 180.00 | 7.10 | 7.70 | 7.85 | -1.87 | -20.85% | 17 | 4,798 | 32.39% |
| GOOGL241220C00185000 | 2024-04-25 9:30AM EDT | 185.00 | 5.47 | 6.45 | 6.70 | -2.13 | -28.03% | 10 | 2,805 | 32.37% |
| GOOGL241220C00190000 | 2024-04-25 9:40AM EDT | 190.00 | 4.90 | 5.35 | 5.50 | -1.69 | -25.64% | 11 | 1,716 | 31.85% |
| GOOGL241220C00195000 | 2024-04-25 9:52AM EDT | 195.00 | 4.07 | 4.50 | 4.70 | -0.73 | -15.21% | 22 | 2,498 | 31.97% |
| GOOGL241220C00200000 | 2024-04-25 10:01AM EDT | 200.00 | 3.45 | 3.70 | 3.85 | -1.00 | -22.47% | 1 | 4,212 | 31.62% |
| GOOGL241220C00205000 | 2024-04-25 10:26AM EDT | 205.00 | 3.10 | 3.10 | 3.20 | -0.40 | -11.43% | 6 | 1,612 | 31.51% |
| GOOGL241220C00210000 | 2024-04-24 9:45AM EDT | 210.00 | 3.10 | 2.62 | 2.73 | 0.00 | - | 6 | 470 | 31.68% |
| GOOGL241220C00215000 | 2024-04-24 9:36AM EDT | 215.00 | 2.08 | 2.18 | 2.24 | -0.53 | -20.31% | 1 | 813 | 31.50% |
| GOOGL241220C00220000 | 2024-04-22 12:33PM EDT | 220.00 | 2.05 | 1.83 | 1.92 | 0.00 | - | 15 | 880 | 31.71% |
| GOOGL241220C00225000 | 2024-04-22 2:30PM EDT | 225.00 | 1.82 | 1.56 | 1.62 | 0.00 | - | 1 | 581 | 31.80% |
| GOOGL241220C00230000 | 2024-04-22 9:32AM EDT | 230.00 | 1.48 | 1.33 | 1.38 | 0.00 | - | 2 | 423 | 31.96% |
| GOOGL241220C00235000 | 2024-04-22 3:20PM EDT | 235.00 | 1.31 | 1.11 | 1.19 | 0.00 | - | 1 | 569 | 32.19% |
| GOOGL241220C00240000 | 2024-04-23 11:31AM EDT | 240.00 | 1.14 | 0.95 | 1.05 | 0.00 | - | 4 | 891 | 32.56% |
| GOOGL241220C00245000 | 2024-04-04 9:30AM EDT | 245.00 | 1.04 | 0.80 | 0.93 | 0.00 | - | 1 | 577 | 32.92% |
| GOOGL241220C00250000 | 2024-04-25 10:08AM EDT | 250.00 | 0.79 | 0.69 | 0.82 | -0.06 | -7.06% | 1 | 245 | 33.23% |
| GOOGL241220C00255000 | 2024-04-18 3:02PM EDT | 255.00 | 0.79 | 0.62 | 0.77 | 0.00 | - | 3 | 108 | 33.91% |
| GOOGL241220C00260000 | 2024-04-09 9:30AM EDT | 260.00 | 0.87 | 0.51 | 0.70 | 0.00 | - | 2 | 346 | 34.35% |
| GOOGL241220C00265000 | 2024-04-25 10:57AM EDT | 265.00 | 0.56 | 0.48 | 0.65 | -0.04 | -7.41% | 7 | 1,091 | 34.89% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220P00045000 | 2024-04-19 3:55PM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 881 | 53.13% |
| GOOGL241220P00050000 | 2024-04-02 3:13PM EDT | 50.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 11 | 1,727 | 53.71% |
| GOOGL241220P00055000 | 2024-04-11 2:09PM EDT | 55.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 15 | 472 | 50.78% |
| GOOGL241220P00060000 | 2024-04-25 9:53AM EDT | 60.00 | 0.08 | 0.04 | 0.14 | 0.00 | - | 1 | 1,152 | 50.88% |
| GOOGL241220P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.11 | 0.10 | 0.17 | -0.09 | -45.00% | 1 | 1,952 | 48.05% |
| GOOGL241220P00070000 | 2024-04-25 9:54AM EDT | 70.00 | 0.19 | 0.12 | 0.26 | +0.03 | +18.75% | 1 | 763 | 47.02% |
| GOOGL241220P00075000 | 2024-04-25 10:54AM EDT | 75.00 | 0.23 | 0.21 | 0.30 | -0.04 | -14.81% | 2 | 1,151 | 44.24% |
| GOOGL241220P00080000 | 2024-04-19 9:55AM EDT | 80.00 | 0.39 | 0.27 | 0.43 | 0.00 | - | 41 | 344 | 43.16% |
| GOOGL241220P00085000 | 2024-04-22 2:57PM EDT | 85.00 | 0.45 | 0.38 | 0.56 | 0.00 | - | 1 | 3,382 | 41.53% |
| GOOGL241220P00090000 | 2024-04-23 11:15AM EDT | 90.00 | 0.56 | 0.52 | 0.72 | 0.00 | - | 21 | 2,566 | 39.95% |
| GOOGL241220P00095000 | 2024-04-25 10:50AM EDT | 95.00 | 0.78 | 0.73 | 0.83 | -0.09 | -9.38% | 1 | 6,246 | 37.62% |
| GOOGL241220P00100000 | 2024-04-24 1:52PM EDT | 100.00 | 0.88 | 0.97 | 1.16 | 0.00 | - | 3 | 5,364 | 36.94% |
| GOOGL241220P00105000 | 2024-04-25 9:48AM EDT | 105.00 | 1.37 | 1.29 | 1.35 | +0.23 | +20.18% | 3 | 4,296 | 34.82% |
| GOOGL241220P00110000 | 2024-04-25 10:49AM EDT | 110.00 | 1.72 | 1.69 | 1.75 | +0.30 | +21.13% | 13 | 3,318 | 33.72% |
| GOOGL241220P00115000 | 2024-04-25 9:47AM EDT | 115.00 | 2.34 | 2.19 | 2.27 | +0.53 | +29.28% | 11 | 4,720 | 32.75% |
| GOOGL241220P00120000 | 2024-04-24 3:50PM EDT | 120.00 | 2.34 | 2.83 | 2.89 | 0.00 | - | 15 | 9,186 | 31.71% |
| GOOGL241220P00125000 | 2024-04-24 3:55PM EDT | 125.00 | 2.99 | 3.60 | 3.70 | 0.00 | - | 6 | 2,419 | 30.88% |
| GOOGL241220P00130000 | 2024-04-25 9:50AM EDT | 130.00 | 4.95 | 4.55 | 4.65 | +1.05 | +26.92% | 1 | 12,482 | 29.98% |
| GOOGL241220P00135000 | 2024-04-25 10:14AM EDT | 135.00 | 6.00 | 5.75 | 5.85 | +1.23 | +25.79% | 2 | 3,499 | 29.25% |
| GOOGL241220P00140000 | 2024-04-24 11:59AM EDT | 140.00 | 6.35 | 7.10 | 7.25 | 0.00 | - | 14 | 7,018 | 28.48% |
| GOOGL241220P00145000 | 2024-04-25 9:54AM EDT | 145.00 | 9.45 | 8.70 | 8.90 | +1.65 | +21.15% | 13 | 2,089 | 27.74% |
| GOOGL241220P00150000 | 2024-04-25 10:09AM EDT | 150.00 | 11.35 | 10.65 | 10.80 | +2.26 | +24.86% | 2 | 2,010 | 26.98% |
| GOOGL241220P00155000 | 2024-04-25 9:31AM EDT | 155.00 | 13.94 | 12.90 | 13.10 | +2.69 | +23.91% | 41 | 549 | 26.48% |
| GOOGL241220P00160000 | 2024-04-25 10:42AM EDT | 160.00 | 15.60 | 15.35 | 15.60 | +1.65 | +11.83% | 20 | 1,289 | 25.81% |
| GOOGL241220P00165000 | 2024-04-25 9:38AM EDT | 165.00 | 19.39 | 18.20 | 18.45 | +3.64 | +23.11% | 1 | 156 | 25.25% |
| GOOGL241220P00170000 | 2024-04-25 10:31AM EDT | 170.00 | 21.50 | 21.05 | 21.60 | +2.95 | +15.90% | 2 | 148 | 24.71% |
| GOOGL241220P00175000 | 2024-04-25 9:38AM EDT | 175.00 | 26.24 | 24.70 | 25.15 | +2.19 | +9.11% | 1 | 45 | 24.45% |
| GOOGL241220P00180000 | 2024-04-08 11:05AM EDT | 180.00 | 28.21 | 28.35 | 28.85 | 0.00 | - | 50 | 51 | 23.96% |
| GOOGL241220P00185000 | 2024-04-11 1:51PM EDT | 185.00 | 29.33 | 32.15 | 33.15 | 0.00 | - | 15 | 18 | 24.47% |
| GOOGL241220P00190000 | 2024-04-15 12:44PM EDT | 190.00 | 34.35 | 36.25 | 37.15 | 0.00 | - | 1 | 4 | 23.67% |
| GOOGL241220P00195000 | 2024-04-25 9:38AM EDT | 195.00 | 42.30 | 40.60 | 41.35 | +2.60 | +6.55% | 2 | 2 | 22.79% |
| GOOGL241220P00200000 | 2024-04-22 2:17PM EDT | 200.00 | 43.14 | 45.05 | 46.00 | 0.00 | - | 1 | 3 | 23.07% |
| GOOGL241220P00205000 | 2024-04-10 3:42PM EDT | 205.00 | 49.00 | 49.75 | 51.20 | 0.00 | - | - | 2 | 25.54% |
| GOOGL241220P00215000 | 2023-09-06 3:34PM EDT | 215.00 | 81.00 | 76.10 | 78.90 | 0.00 | - | 2 | 0 | 69.88% |
| GOOGL241220P00250000 | 2024-01-22 2:40PM EDT | 250.00 | 103.06 | 105.00 | 110.00 | 0.00 | - | - | 0 | 71.34% |
© 2024 Yahoo. Todos los derechos reservados.