Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:45AM EST. Mercado abierto.
Llamadaspor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117C00045000 | 2023-02-01 2:08PM EST | 45.00 | 58.50 | 65.20 | 68.70 | 0.00 | - | 193 | 7,582 | 62.18% |
| GOOGL250117C00050000 | 2023-02-02 10:22AM EST | 50.00 | 62.48 | 61.05 | 63.00 | +6.48 | +11.57% | 14 | 2,584 | 56.20% |
| GOOGL250117C00055000 | 2023-01-31 10:22AM EST | 55.00 | 48.60 | 56.85 | 60.25 | 0.00 | - | 1 | 466 | 56.21% |
| GOOGL250117C00060000 | 2023-02-01 3:37PM EST | 60.00 | 48.50 | 52.70 | 54.60 | 0.00 | - | 15 | 232 | 50.95% |
| GOOGL250117C00065000 | 2023-01-31 11:01AM EST | 65.00 | 41.95 | 48.65 | 52.15 | 0.00 | - | 2 | 137 | 51.03% |
| GOOGL250117C00070000 | 2023-02-02 9:30AM EST | 70.00 | 47.85 | 45.05 | 47.00 | +7.70 | +19.18% | 25 | 566 | 50.15% |
| GOOGL250117C00075000 | 2023-01-31 11:18AM EST | 75.00 | 34.90 | 41.75 | 44.45 | 0.00 | - | 2 | 196 | 51.01% |
| GOOGL250117C00080000 | 2023-02-02 10:28AM EST | 80.00 | 38.65 | 37.80 | 39.40 | +5.65 | +17.12% | 86 | 1,784 | 45.72% |
| GOOGL250117C00085000 | 2023-02-02 9:48AM EST | 85.00 | 35.30 | 34.25 | 37.35 | +7.50 | +26.98% | 11 | 1,742 | 47.03% |
| GOOGL250117C00090000 | 2023-02-02 9:43AM EST | 90.00 | 31.50 | 30.10 | 32.50 | +4.75 | +17.76% | 5 | 2,134 | 42.27% |
| GOOGL250117C00095000 | 2023-02-02 9:52AM EST | 95.00 | 28.90 | 27.40 | 29.30 | +5.60 | +24.03% | 20 | 1,858 | 40.77% |
| GOOGL250117C00100000 | 2023-02-02 10:30AM EST | 100.00 | 26.10 | 24.90 | 27.00 | +4.96 | +23.46% | 110 | 4,967 | 40.70% |
| GOOGL250117C00105000 | 2023-02-02 9:54AM EST | 105.00 | 22.60 | 21.25 | 23.95 | +3.16 | +16.26% | 43 | 1,073 | 39.02% |
| GOOGL250117C00110000 | 2023-02-02 10:20AM EST | 110.00 | 20.40 | 20.00 | 21.25 | +4.07 | +24.92% | 25 | 1,462 | 37.74% |
| GOOGL250117C00115000 | 2023-02-02 10:22AM EST | 115.00 | 17.90 | 16.90 | 19.05 | +3.94 | +28.22% | 76 | 628 | 37.07% |
| GOOGL250117C00120000 | 2023-02-02 9:59AM EST | 120.00 | 15.20 | 15.20 | 16.50 | +3.00 | +24.59% | 468 | 2,567 | 35.58% |
| GOOGL250117C00125000 | 2023-02-02 10:26AM EST | 125.00 | 13.75 | 13.15 | 14.70 | +3.65 | +36.14% | 27 | 1,254 | 35.10% |
| GOOGL250117C00130000 | 2023-02-02 10:15AM EST | 130.00 | 12.00 | 11.70 | 13.10 | +3.05 | +34.08% | 945 | 2,777 | 34.72% |
| GOOGL250117C00135000 | 2023-02-02 9:54AM EST | 135.00 | 10.15 | 9.55 | 11.75 | +2.60 | +34.44% | 26 | 8,392 | 34.53% |
| GOOGL250117C00140000 | 2023-02-02 9:53AM EST | 140.00 | 8.55 | 8.60 | 10.00 | +2.00 | +30.53% | 58 | 1,254 | 33.43% |
| GOOGL250117C00145000 | 2023-02-02 10:17AM EST | 145.00 | 7.50 | 6.35 | 9.20 | +2.20 | +41.51% | 15 | 818 | 33.79% |
| GOOGL250117C00150000 | 2023-02-02 10:24AM EST | 150.00 | 6.60 | 6.25 | 6.90 | +2.00 | +43.48% | 150 | 3,307 | 31.13% |
| GOOGL250117C00155000 | 2023-02-02 10:19AM EST | 155.00 | 5.50 | 4.70 | 6.60 | +1.50 | +37.50% | 26 | 9,330 | 32.07% |
| GOOGL250117C00160000 | 2023-02-02 10:27AM EST | 160.00 | 4.90 | 4.10 | 5.65 | +1.70 | +53.12% | 9 | 548 | 31.54% |
| GOOGL250117C00165000 | 2023-02-02 10:12AM EST | 165.00 | 3.88 | 2.82 | 5.35 | +1.20 | +44.78% | 1 | 3,628 | 32.23% |
| GOOGL250117C00170000 | 2023-02-02 9:56AM EST | 170.00 | 3.35 | 2.29 | 4.75 | +1.05 | +45.65% | 13 | 873 | 32.14% |
| GOOGL250117C00175000 | 2023-02-02 10:11AM EST | 175.00 | 2.90 | 2.17 | 3.30 | +0.91 | +45.73% | 8 | 312 | 29.72% |
| GOOGL250117C00180000 | 2023-02-02 9:43AM EST | 180.00 | 2.52 | 1.73 | 3.25 | +0.88 | +53.66% | 1 | 831 | 30.67% |
| GOOGL250117C00185000 | 2023-01-30 3:01PM EST | 185.00 | 1.42 | 1.41 | 3.30 | 0.00 | - | 40 | 280 | 31.85% |
| GOOGL250117C00190000 | 2023-02-01 3:45PM EST | 190.00 | 2.00 | 1.29 | 2.40 | +0.20 | +11.11% | 1 | 462 | 30.16% |
| GOOGL250117C00195000 | 2023-02-02 10:04AM EST | 195.00 | 1.55 | 1.09 | 2.00 | +0.10 | +6.90% | 2 | 3,138 | 29.72% |
| GOOGL250117C00200000 | 2023-02-02 10:13AM EST | 200.00 | 1.50 | 1.27 | 1.74 | +0.39 | +35.14% | 48 | 22,792 | 29.63% |
| GOOGL250117C00210000 | 2023-02-02 10:27AM EST | 210.00 | 1.30 | 0.80 | 1.30 | +0.17 | +15.04% | 56 | 10,815 | 29.37% |
Ponepor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117P00045000 | 2023-02-01 12:59PM EST | 45.00 | 1.00 | 0.15 | 1.25 | 0.00 | - | 306 | 7,768 | 42.19% |
| GOOGL250117P00050000 | 2023-02-01 2:59PM EST | 50.00 | 1.25 | 1.00 | 1.79 | 0.00 | - | 16 | 3,500 | 41.24% |
| GOOGL250117P00055000 | 2023-02-01 10:58AM EST | 55.00 | 1.96 | 1.00 | 1.95 | 0.00 | - | 40 | 1,996 | 37.72% |
| GOOGL250117P00060000 | 2023-02-01 3:37PM EST | 60.00 | 2.26 | 1.20 | 2.54 | 0.00 | - | 13 | 993 | 36.38% |
| GOOGL250117P00065000 | 2023-02-01 12:11PM EST | 65.00 | 3.40 | 1.70 | 3.25 | 0.00 | - | 2 | 2,309 | 35.13% |
| GOOGL250117P00070000 | 2023-01-31 3:55PM EST | 70.00 | 4.10 | 2.38 | 4.20 | 0.00 | - | 25 | 1,722 | 34.28% |
| GOOGL250117P00075000 | 2023-02-02 10:17AM EST | 75.00 | 4.19 | 3.70 | 4.70 | -1.01 | -19.42% | 2 | 3,560 | 31.76% |
| GOOGL250117P00080000 | 2023-02-02 9:51AM EST | 80.00 | 5.05 | 4.80 | 6.05 | -1.05 | -17.21% | 538 | 5,033 | 31.31% |
| GOOGL250117P00085000 | 2023-02-02 10:26AM EST | 85.00 | 6.48 | 5.05 | 7.05 | -1.15 | -15.07% | 7 | 6,002 | 29.61% |
| GOOGL250117P00090000 | 2023-02-02 10:11AM EST | 90.00 | 8.60 | 6.70 | 8.70 | -0.25 | -2.82% | 14 | 7,257 | 29.01% |
| GOOGL250117P00095000 | 2023-02-02 9:39AM EST | 95.00 | 9.20 | 7.95 | 10.35 | -1.40 | -13.21% | 1 | 2,991 | 28.00% |
| GOOGL250117P00100000 | 2023-02-02 9:30AM EST | 100.00 | 11.00 | 10.40 | 11.90 | -2.79 | -20.23% | 1 | 7,519 | 26.47% |
| GOOGL250117P00105000 | 2023-02-02 10:26AM EST | 105.00 | 13.05 | 12.35 | 13.80 | -1.90 | -12.71% | 25 | 10,059 | 25.21% |
| GOOGL250117P00110000 | 2023-01-27 10:54AM EST | 110.00 | 18.60 | 14.10 | 16.10 | 0.00 | - | 1 | 893 | 24.27% |
| GOOGL250117P00115000 | 2023-02-02 10:16AM EST | 115.00 | 17.50 | 15.90 | 18.60 | -3.03 | -14.76% | 1 | 588 | 23.25% |
| GOOGL250117P00120000 | 2023-02-02 10:19AM EST | 120.00 | 20.00 | 19.10 | 21.60 | -3.70 | -15.61% | 14 | 1,185 | 22.64% |
| GOOGL250117P00125000 | 2023-02-02 10:13AM EST | 125.00 | 23.15 | 21.80 | 24.00 | -5.40 | -18.91% | 1 | 568 | 20.51% |
| GOOGL250117P00130000 | 2023-02-01 2:53PM EST | 130.00 | 26.95 | 25.70 | 28.00 | -4.40 | -14.04% | 1 | 191 | 20.78% |
| GOOGL250117P00135000 | 2023-01-31 9:54AM EST | 135.00 | 38.00 | 29.45 | 31.25 | 0.00 | - | 8 | 80 | 19.10% |
| GOOGL250117P00140000 | 2023-02-02 10:11AM EST | 140.00 | 34.95 | 33.50 | 35.35 | -5.95 | -14.55% | 44 | 475 | 18.66% |
| GOOGL250117P00145000 | 2023-01-09 1:50PM EST | 145.00 | 55.80 | 37.90 | 39.15 | 0.00 | - | 3 | 0 | 16.70% |
| GOOGL250117P00150000 | 2023-01-20 12:42PM EST | 150.00 | 53.18 | 42.35 | 44.25 | 0.00 | - | 3 | 0 | 18.33% |
| GOOGL250117P00155000 | 2023-01-26 2:54PM EST | 155.00 | 58.10 | 47.15 | 49.45 | 0.00 | - | 3 | 0 | 20.23% |
| GOOGL250117P00160000 | 2023-01-04 9:58AM EST | 160.00 | 71.01 | 51.85 | 54.30 | 0.00 | - | 1 | 0 | 20.91% |
| GOOGL250117P00165000 | 2023-01-19 12:27PM EST | 165.00 | 72.02 | 56.60 | 59.40 | 0.00 | - | 2 | 0 | 22.38% |
| GOOGL250117P00170000 | 2022-11-15 2:27PM EST | 170.00 | 72.15 | 77.55 | 80.95 | 0.00 | - | 2 | 0 | 54.25% |
| GOOGL250117P00175000 | 2023-01-19 2:13PM EST | 175.00 | 82.20 | 66.35 | 69.40 | 0.00 | - | 2 | 0 | 24.49% |
| GOOGL250117P00180000 | 2022-10-04 9:40AM EST | 180.00 | 77.70 | 92.10 | 95.65 | 0.00 | - | 1 | 0 | 64.76% |
| GOOGL250117P00185000 | 2023-02-01 9:57AM EST | 185.00 | 86.40 | 76.10 | 79.75 | 0.00 | - | 1 | 1 | 27.72% |
| GOOGL250117P00190000 | 2023-01-27 10:24AM EST | 190.00 | 90.90 | 81.05 | 84.85 | 0.00 | - | 1 | 0 | 29.00% |
| GOOGL250117P00195000 | 2022-09-22 1:22PM EST | 195.00 | 95.12 | 92.55 | 95.35 | 0.00 | - | - | 0 | 43.88% |
| GOOGL250117P00200000 | 2022-12-02 2:15PM EST | 200.00 | 100.50 | 109.00 | 114.00 | 0.00 | - | 1 | 1 | 65.47% |
| GOOGL250117P00210000 | 2022-11-21 10:10AM EST | 210.00 | 112.40 | 118.70 | 122.35 | 0.00 | - | 2 | 0 | 65.90% |
© 2023 Yahoo. Todos los derechos reservados.
