Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
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 | 2023-08-22 12:12PM EST | 45.00 | 87.65 | 86.50 | 91.00 | 0.00 | - | 4 | 112 | 0.00% |
| GOOGL241220C00050000 | 2023-10-26 8:53AM EST | 50.00 | 75.50 | 87.50 | 92.50 | 0.00 | - | 1 | 0 | 75.43% |
| GOOGL241220C00055000 | 2023-04-06 2:58PM EST | 55.00 | 59.38 | 53.50 | 58.50 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL241220C00060000 | 2023-10-25 8:40AM EST | 60.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00065000 | 2023-10-27 9:00AM EST | 65.00 | 61.15 | 73.50 | 78.50 | 0.00 | - | 1 | 0 | 63.61% |
| GOOGL241220C00070000 | 2023-11-13 10:43AM EST | 70.00 | 67.31 | 69.90 | 74.15 | 0.00 | - | 2 | 175 | 63.15% |
| GOOGL241220C00075000 | 2023-11-14 1:18PM EST | 75.00 | 64.90 | 65.60 | 69.25 | 0.00 | - | 22 | 65 | 59.64% |
| GOOGL241220C00080000 | 2023-10-30 9:49AM EST | 80.00 | 51.25 | 60.95 | 64.95 | 0.00 | - | 3 | 109 | 56.69% |
| GOOGL241220C00085000 | 2023-10-17 10:22AM EST | 85.00 | 61.31 | 56.45 | 60.90 | 0.00 | - | 2 | 92 | 54.42% |
| GOOGL241220C00090000 | 2023-11-17 3:00PM EST | 90.00 | 52.06 | 52.95 | 55.20 | 0.00 | - | 1 | 119 | 51.03% |
| GOOGL241220C00095000 | 2023-11-22 9:30AM EST | 95.00 | 50.58 | 48.35 | 52.15 | 0.00 | - | 2 | 181 | 55.21% |
| GOOGL241220C00100000 | 2023-11-22 9:32AM EST | 100.00 | 44.80 | 43.95 | 46.65 | -2.20 | -4.68% | 1 | 617 | 49.11% |
| GOOGL241220C00105000 | 2023-11-24 11:39AM EST | 105.00 | 41.00 | 41.10 | 41.95 | 0.00 | - | 1 | 216 | 45.31% |
| GOOGL241220C00110000 | 2023-11-16 2:20PM EST | 110.00 | 39.30 | 35.85 | 39.95 | 0.00 | - | 2 | 232 | 47.72% |
| GOOGL241220C00115000 | 2023-11-22 10:14AM EST | 115.00 | 35.05 | 33.35 | 34.70 | 0.00 | - | 1 | 347 | 42.52% |
| GOOGL241220C00120000 | 2023-11-27 12:31PM EST | 120.00 | 29.40 | 28.05 | 31.20 | 0.00 | - | 3 | 459 | 41.03% |
| GOOGL241220C00125000 | 2023-11-28 9:48AM EST | 125.00 | 26.15 | 25.70 | 27.85 | -2.53 | -8.82% | 3 | 353 | 39.59% |
| GOOGL241220C00130000 | 2023-11-27 1:09PM EST | 130.00 | 23.30 | 23.70 | 24.30 | -0.71 | -2.96% | 5 | 626 | 37.53% |
| GOOGL241220C00135000 | 2023-11-27 3:13PM EST | 135.00 | 20.81 | 20.85 | 22.05 | 0.00 | - | 4 | 432 | 37.61% |
| GOOGL241220C00140000 | 2023-11-28 1:55PM EST | 140.00 | 18.10 | 18.20 | 18.70 | -0.28 | -1.52% | 99 | 1,213 | 35.39% |
| GOOGL241220C00145000 | 2023-11-27 2:27PM EST | 145.00 | 15.05 | 13.95 | 16.20 | -0.69 | -4.38% | 1 | 502 | 34.39% |
| GOOGL241220C00150000 | 2023-11-28 10:09AM EST | 150.00 | 13.49 | 13.65 | 14.65 | 0.00 | - | 32 | 1,095 | 34.76% |
| GOOGL241220C00155000 | 2023-11-28 12:20PM EST | 155.00 | 11.55 | 9.50 | 12.60 | 0.00 | - | 35 | 1,427 | 33.93% |
| GOOGL241220C00160000 | 2023-11-28 3:55PM EST | 160.00 | 9.90 | 7.50 | 10.15 | +0.10 | +1.02% | 25 | 6,136 | 32.04% |
| GOOGL241220C00165000 | 2023-11-24 11:22AM EST | 165.00 | 8.20 | 8.35 | 9.30 | 0.00 | - | 133 | 3,206 | 32.80% |
| GOOGL241220C00170000 | 2023-11-28 2:42PM EST | 170.00 | 6.90 | 7.00 | 9.50 | -0.20 | -2.82% | 2 | 1,406 | 35.37% |
| GOOGL241220C00175000 | 2023-11-28 11:31AM EST | 175.00 | 5.80 | 5.85 | 8.20 | -0.10 | -1.69% | 6 | 1,273 | 34.86% |
| GOOGL241220C00180000 | 2023-11-28 10:02AM EST | 180.00 | 4.65 | 4.90 | 7.25 | -0.70 | -13.08% | 10 | 1,405 | 34.81% |
| GOOGL241220C00185000 | 2023-11-22 12:21PM EST | 185.00 | 4.55 | 4.05 | 6.40 | 0.00 | - | 112 | 944 | 34.75% |
| GOOGL241220C00190000 | 2023-11-27 11:14AM EST | 190.00 | 3.38 | 3.40 | 5.95 | 0.00 | - | 60 | 875 | 35.41% |
| GOOGL241220C00195000 | 2023-11-21 1:59PM EST | 195.00 | 2.95 | 2.83 | 5.00 | 0.00 | - | 1 | 1,907 | 34.72% |
| GOOGL241220C00200000 | 2023-11-24 10:05AM EST | 200.00 | 2.52 | 2.37 | 4.55 | 0.00 | - | 201 | 2,073 | 35.06% |
| GOOGL241220C00205000 | 2023-11-28 10:01AM EST | 205.00 | 1.89 | 1.98 | 4.15 | -0.34 | -15.25% | 1 | 80 | 35.39% |
| GOOGL241220C00210000 | 2023-11-28 9:38AM EST | 210.00 | 1.62 | 1.66 | 1.80 | -0.07 | -4.14% | 150 | 278 | 29.19% |
| GOOGL241220C00215000 | 2023-11-02 9:50AM EST | 215.00 | 1.14 | 1.41 | 1.53 | 0.00 | - | 2 | 82 | 29.19% |
| GOOGL241220C00220000 | 2023-11-28 3:57PM EST | 220.00 | 1.26 | 1.19 | 1.32 | -0.05 | -3.82% | 6 | 85 | 29.30% |
| GOOGL241220C00225000 | 2023-11-27 11:50AM EST | 225.00 | 1.04 | 1.04 | 1.14 | 0.00 | - | 1 | 67 | 29.41% |
| GOOGL241220C00230000 | 2023-11-27 11:14AM EST | 230.00 | 0.90 | 0.90 | 0.99 | 0.00 | - | 75 | 166 | 29.54% |
| GOOGL241220C00235000 | 2023-10-05 9:06AM EST | 235.00 | 1.44 | 0.62 | 0.69 | 0.00 | - | 1 | 150 | 28.49% |
| GOOGL241220C00240000 | 2023-11-10 1:34PM EST | 240.00 | 0.63 | 0.68 | 0.77 | 0.00 | - | 1 | 394 | 29.93% |
| GOOGL241220C00245000 | 2023-11-10 1:40PM EST | 245.00 | 0.57 | 0.58 | 0.68 | 0.00 | - | 3 | 186 | 30.13% |
| GOOGL241220C00250000 | 2023-11-22 2:54PM EST | 250.00 | 0.64 | 0.52 | 0.61 | 0.00 | - | 20 | 121 | 30.37% |
| GOOGL241220C00255000 | 2023-11-02 8:51AM EST | 255.00 | 0.43 | 0.47 | 0.55 | 0.00 | - | 2 | 51 | 30.64% |
| GOOGL241220C00260000 | 2023-10-27 8:52AM EST | 260.00 | 0.32 | 0.42 | 0.50 | 0.00 | - | 1 | 0 | 30.93% |
| GOOGL241220C00265000 | 2023-11-27 3:10PM EST | 265.00 | 0.37 | 0.36 | 0.45 | 0.00 | - | 1 | 585 | 31.15% |
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 | 2023-11-27 9:30AM EST | 45.00 | 0.13 | 0.08 | 0.29 | 0.00 | - | 2 | 782 | 52.25% |
| GOOGL241220P00050000 | 2023-11-28 10:52AM EST | 50.00 | 0.17 | 0.14 | 0.20 | +0.01 | +6.25% | 40 | 1,649 | 45.12% |
| GOOGL241220P00055000 | 2023-11-14 2:33PM EST | 55.00 | 0.24 | 0.20 | 2.37 | 0.00 | - | 1 | 735 | 57.09% |
| GOOGL241220P00060000 | 2023-11-21 1:39PM EST | 60.00 | 0.34 | 0.30 | 2.47 | 0.00 | - | 10 | 886 | 53.13% |
| GOOGL241220P00065000 | 2023-11-28 9:59AM EST | 65.00 | 0.48 | 0.42 | 0.56 | +0.04 | +9.09% | 30 | 1,863 | 40.38% |
| GOOGL241220P00070000 | 2023-11-21 1:59PM EST | 70.00 | 0.65 | 0.50 | 0.67 | 0.00 | - | 1 | 693 | 38.09% |
| GOOGL241220P00075000 | 2023-11-22 9:32AM EST | 75.00 | 0.80 | 0.78 | 0.88 | 0.00 | - | 12 | 819 | 36.63% |
| GOOGL241220P00080000 | 2023-11-27 12:26PM EST | 80.00 | 1.10 | 1.04 | 1.28 | 0.00 | - | 1 | 250 | 36.21% |
| GOOGL241220P00085000 | 2023-11-24 12:53PM EST | 85.00 | 1.46 | 1.35 | 1.53 | +0.03 | +2.10% | 1 | 2,448 | 34.29% |
| GOOGL241220P00090000 | 2023-11-20 10:57AM EST | 90.00 | 1.90 | 1.74 | 1.97 | 0.00 | - | 150 | 1,833 | 33.17% |
| GOOGL241220P00095000 | 2023-11-28 1:42PM EST | 95.00 | 2.32 | 2.24 | 2.34 | +0.22 | +10.48% | 1 | 2,359 | 31.39% |
| GOOGL241220P00100000 | 2023-11-28 11:52AM EST | 100.00 | 2.91 | 2.54 | 2.95 | -0.02 | -0.68% | 2 | 3,167 | 30.29% |
| GOOGL241220P00105000 | 2023-11-27 3:26PM EST | 105.00 | 3.65 | 3.55 | 3.70 | 0.00 | - | 1 | 3,264 | 29.27% |
| GOOGL241220P00110000 | 2023-11-22 2:50PM EST | 110.00 | 4.33 | 4.45 | 4.60 | 0.00 | - | 3 | 1,352 | 28.27% |
| GOOGL241220P00115000 | 2023-11-28 9:40AM EST | 115.00 | 5.80 | 5.50 | 6.40 | +1.35 | +30.34% | 10 | 2,088 | 29.02% |
| GOOGL241220P00120000 | 2023-11-28 2:11PM EST | 120.00 | 6.95 | 5.80 | 7.85 | +0.05 | +0.72% | 3 | 1,956 | 28.31% |
| GOOGL241220P00125000 | 2023-11-28 3:20PM EST | 125.00 | 8.43 | 8.15 | 8.40 | +0.13 | +1.57% | 1 | 979 | 25.40% |
| GOOGL241220P00130000 | 2023-11-24 11:04AM EST | 130.00 | 10.19 | 9.85 | 12.50 | 0.00 | - | 3 | 1,225 | 28.95% |
| GOOGL241220P00135000 | 2023-11-28 3:20PM EST | 135.00 | 12.07 | 11.80 | 13.70 | -0.03 | -0.25% | 1 | 1,215 | 26.49% |
| GOOGL241220P00140000 | 2023-11-22 12:20PM EST | 140.00 | 13.55 | 13.95 | 16.25 | 0.00 | - | 1 | 572 | 26.07% |
| GOOGL241220P00145000 | 2023-11-22 12:20PM EST | 145.00 | 15.95 | 16.45 | 19.00 | 0.00 | - | 3 | 950 | 25.55% |
| GOOGL241220P00150000 | 2023-11-22 3:02PM EST | 150.00 | 18.80 | 17.00 | 22.00 | 0.00 | - | 10 | 464 | 25.03% |
| GOOGL241220P00155000 | 2023-11-17 2:35PM EST | 155.00 | 23.88 | 20.55 | 24.70 | 0.00 | - | 5 | 18 | 23.47% |
| GOOGL241220P00160000 | 2023-11-02 9:13AM EST | 160.00 | 33.46 | 24.30 | 27.80 | 0.00 | - | 1 | 2 | 22.10% |
| GOOGL241220P00165000 | 2023-10-13 11:02AM EST | 165.00 | 31.68 | 30.70 | 35.20 | 0.00 | - | 1 | 3 | 29.16% |
| GOOGL241220P00170000 | 2023-11-27 12:40PM EST | 170.00 | 33.80 | 31.85 | 34.55 | 0.00 | - | 2 | 4 | 18.09% |
| GOOGL241220P00175000 | 2023-11-03 1:04PM EST | 175.00 | 45.91 | 37.00 | 40.35 | 0.00 | - | 2 | 0 | 22.09% |
| GOOGL241220P00180000 | 2023-11-16 1:10PM EST | 180.00 | 43.50 | 41.70 | 44.65 | 0.00 | - | 2 | 0 | 21.56% |
| GOOGL241220P00185000 | 2023-11-03 10:33AM EST | 185.00 | 55.60 | 46.30 | 50.15 | 0.00 | - | 1 | 0 | 24.63% |
| GOOGL241220P00190000 | 2023-11-03 1:04PM EST | 190.00 | 60.75 | 51.75 | 54.30 | 0.00 | - | 2 | 0 | 23.15% |
| GOOGL241220P00195000 | 2023-09-13 8:55AM EST | 195.00 | 61.04 | 55.00 | 60.00 | 0.00 | - | 2 | 0 | 26.97% |
| GOOGL241220P00200000 | 2023-10-26 9:02AM EST | 200.00 | 77.65 | 62.25 | 65.45 | 0.00 | - | 1 | 0 | 29.76% |
| GOOGL241220P00215000 | 2023-09-06 2:34PM EST | 215.00 | 81.00 | 76.10 | 78.90 | 0.00 | - | 2 | 0 | 27.28% |
© 2023 Yahoo. Todos los derechos reservados.