GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor20 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 | 2023-03-27 3:41PM EDT | 45.00 | 62.97 | 60.50 | 65.00 | 0.00 | - | 6 | 100 | 0.00% |
| GOOGL241220C00050000 | 2023-05-09 12:18PM EDT | 50.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 0.00% |
| GOOGL241220C00055000 | 2023-04-06 3:58PM EDT | 55.00 | 59.38 | 53.50 | 58.50 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL241220C00060000 | 2023-05-19 11:07AM EDT | 60.00 | 68.97 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| GOOGL241220C00065000 | 2023-05-30 12:42PM EDT | 65.00 | 65.12 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| GOOGL241220C00070000 | 2023-05-30 12:42PM EDT | 70.00 | 60.87 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| GOOGL241220C00075000 | 2023-05-12 3:47PM EDT | 75.00 | 50.53 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| GOOGL241220C00080000 | 2023-05-12 10:12AM EDT | 80.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| GOOGL241220C00085000 | 2023-05-23 1:30PM EDT | 85.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 0.00% |
| GOOGL241220C00090000 | 2023-05-30 11:38AM EDT | 90.00 | 45.27 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| GOOGL241220C00095000 | 2023-05-18 10:18AM EDT | 95.00 | 39.16 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| GOOGL241220C00100000 | 2023-05-26 12:04PM EDT | 100.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 597 | 0.00% |
| GOOGL241220C00105000 | 2023-05-30 12:20PM EDT | 105.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| GOOGL241220C00110000 | 2023-05-26 1:59PM EDT | 110.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| GOOGL241220C00115000 | 2023-05-16 3:33PM EDT | 115.00 | 25.13 | 0.00 | 0.00 | 0.00 | - | 5 | 180 | 0.00% |
| GOOGL241220C00120000 | 2023-05-30 2:09PM EDT | 120.00 | 24.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL241220C00125000 | 2023-05-26 1:05PM EDT | 125.00 | 24.09 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.20% |
| GOOGL241220C00130000 | 2023-05-30 3:58PM EDT | 130.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 5 | 1,025 | 0.78% |
| GOOGL241220C00135000 | 2023-05-26 3:06PM EDT | 135.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 1.56% |
| GOOGL241220C00140000 | 2023-05-30 1:36PM EDT | 140.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 5 | 878 | 1.56% |
| GOOGL241220C00145000 | 2023-05-23 12:22PM EDT | 145.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 5 | 303 | 3.13% |
| GOOGL241220C00150000 | 2023-05-30 3:44PM EDT | 150.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 3.13% |
| GOOGL241220C00155000 | 2023-05-15 9:51AM EDT | 155.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 3.13% |
| GOOGL241220C00160000 | 2023-05-26 2:58PM EDT | 160.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,067 | 3.13% |
| GOOGL241220C00165000 | 2023-05-24 11:09AM EDT | 165.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 41 | 589 | 6.25% |
| GOOGL241220C00170000 | 2023-05-30 12:32PM EDT | 170.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 118 | 338 | 6.25% |
| GOOGL241220C00175000 | 2023-05-25 2:17PM EDT | 175.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 809 | 6.25% |
| GOOGL241220C00180000 | 2023-05-26 3:25PM EDT | 180.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,172 | 6.25% |
| GOOGL241220C00185000 | 2023-05-26 10:19AM EDT | 185.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 525 | 6.25% |
| GOOGL241220C00190000 | 2023-05-18 1:25PM EDT | 190.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL241220C00195000 | 2023-05-30 11:30AM EDT | 195.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 14 | 1,579 | 6.25% |
| GOOGL241220C00200000 | 2023-05-30 10:47AM EDT | 200.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2,037 | 6.25% |
Ponepor20 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 | 2023-05-30 3:15PM EDT | 45.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 681 | 12.50% |
| GOOGL241220P00050000 | 2023-05-23 9:30AM EDT | 50.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1,141 | 12.50% |
| GOOGL241220P00055000 | 2023-05-23 10:25AM EDT | 55.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL241220P00060000 | 2023-05-26 2:09PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 858 | 12.50% |
| GOOGL241220P00065000 | 2023-05-30 12:39PM EDT | 65.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 26 | 600 | 12.50% |
| GOOGL241220P00070000 | 2023-05-30 3:31PM EDT | 70.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| GOOGL241220P00075000 | 2023-05-30 3:31PM EDT | 75.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| GOOGL241220P00080000 | 2023-05-30 3:11PM EDT | 80.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL241220P00085000 | 2023-05-25 10:19AM EDT | 85.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,066 | 6.25% |
| GOOGL241220P00090000 | 2023-05-30 3:15PM EDT | 90.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| GOOGL241220P00095000 | 2023-05-30 1:29PM EDT | 95.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL241220P00100000 | 2023-05-30 9:43AM EDT | 100.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,005 | 3.13% |
| GOOGL241220P00105000 | 2023-05-30 3:37PM EDT | 105.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 247 | 1,656 | 3.13% |
| GOOGL241220P00110000 | 2023-05-30 3:55PM EDT | 110.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 14 | 436 | 1.56% |
| GOOGL241220P00115000 | 2023-05-30 3:56PM EDT | 115.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 95 | 1,437 | 1.56% |
| GOOGL241220P00120000 | 2023-05-25 3:32PM EDT | 120.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 80 | 79 | 0.78% |
| GOOGL241220P00125000 | 2023-05-26 10:01AM EDT | 125.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 30 | 53 | 0.00% |
| GOOGL241220P00130000 | 2023-05-22 10:03AM EDT | 130.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| GOOGL241220P00135000 | 2023-03-15 10:44AM EDT | 135.00 | 42.54 | 28.95 | 30.75 | 0.00 | - | - | 10 | 38.68% |
| GOOGL241220P00140000 | 2023-05-30 1:36PM EDT | 140.00 | 23.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241220P00145000 | 2023-03-27 11:39AM EDT | 145.00 | 42.65 | 39.95 | 43.30 | 0.00 | - | - | 1 | 47.85% |
| GOOGL241220P00150000 | 2023-05-19 12:06PM EDT | 150.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220P00155000 | 2023-02-17 12:56PM EDT | 155.00 | 61.35 | 51.55 | 55.35 | 0.00 | - | 2 | 0 | 52.44% |
| GOOGL241220P00160000 | 2023-02-22 1:10PM EDT | 160.00 | 68.31 | 52.50 | 56.80 | 0.00 | - | 2 | 0 | 51.73% |
| GOOGL241220P00180000 | 2023-03-09 4:10PM EDT | 180.00 | 87.15 | 70.45 | 72.80 | 0.00 | - | - | 0 | 50.03% |
| GOOGL241220P00185000 | 2023-02-22 2:08PM EDT | 185.00 | 92.85 | 77.25 | 81.80 | 0.00 | - | - | 0 | 56.39% |
| GOOGL241220P00190000 | 2023-03-14 9:38AM EDT | 190.00 | 96.48 | 80.65 | 85.35 | 0.00 | - | 5 | 0 | 55.28% |
| GOOGL241220P00195000 | 2023-02-22 2:08PM EDT | 195.00 | 102.92 | 87.20 | 91.80 | 0.00 | - | - | 0 | 59.18% |
| GOOGL241220P00200000 | 2023-02-23 3:26PM EDT | 200.00 | 109.37 | 92.25 | 96.80 | 0.00 | - | - | 0 | 60.55% |
© 2023 Yahoo. Todos los derechos reservados.