U.S. markets open in 4 hours 34 minutes
F S&P 500
4,350.00 +24.50 (+0.57%) F Dow Jones
33,883.00 +158.00 (+0.47%) F Nasdaq
14,982.25 +115.75 (+0.78%) E-mini Russell 2000 Index Futur
1,808.60 +10.00 (+0.56%) Petróleo
91.19 +0.40 (+0.44%) Oro
1,857.10 -9.00 (-0.48%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
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 | 2023-09-29 3:52PM EDT | 45.00 | 89.98 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| GOOGL250117C00050000 | 2023-09-28 10:46AM EDT | 50.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117C00055000 | 2023-09-29 3:34PM EDT | 55.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| GOOGL250117C00060000 | 2023-09-29 3:56PM EDT | 60.00 | 75.61 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOGL250117C00065000 | 2023-09-27 10:48AM EDT | 65.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00070000 | 2023-09-22 12:09PM EDT | 70.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00075000 | 2023-09-29 10:19AM EDT | 75.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250117C00080000 | 2023-09-27 10:12AM EDT | 80.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL250117C00085000 | 2023-09-28 12:44PM EDT | 85.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00090000 | 2023-09-28 2:31PM EDT | 90.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL250117C00095000 | 2023-09-28 2:29PM EDT | 95.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250117C00100000 | 2023-09-29 3:17PM EDT | 100.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117C00105000 | 2023-09-28 10:09AM EDT | 105.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00110000 | 2023-09-28 3:46PM EDT | 110.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117C00115000 | 2023-09-28 11:24AM EDT | 115.00 | 32.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00120000 | 2023-09-29 3:09PM EDT | 120.00 | 29.13 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GOOGL250117C00125000 | 2023-09-29 9:49AM EDT | 125.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00130000 | 2023-09-29 3:56PM EDT | 130.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOGL250117C00135000 | 2023-09-29 1:07PM EDT | 135.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| GOOGL250117C00140000 | 2023-09-29 3:43PM EDT | 140.00 | 18.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL250117C00145000 | 2023-09-29 12:46PM EDT | 145.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GOOGL250117C00150000 | 2023-09-29 3:43PM EDT | 150.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GOOGL250117C00155000 | 2023-09-29 3:42PM EDT | 155.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL250117C00160000 | 2023-09-29 11:31AM EDT | 160.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOGL250117C00165000 | 2023-09-29 2:38PM EDT | 165.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| GOOGL250117C00170000 | 2023-09-29 3:56PM EDT | 170.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| GOOGL250117C00175000 | 2023-09-29 2:01PM EDT | 175.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL250117C00180000 | 2023-09-29 2:01PM EDT | 180.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL250117C00185000 | 2023-09-28 3:11PM EDT | 185.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOGL250117C00190000 | 2023-09-29 10:54AM EDT | 190.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| GOOGL250117C00195000 | 2023-09-26 9:47AM EDT | 195.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250117C00200000 | 2023-09-29 10:30AM EDT | 200.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL250117C00205000 | 2023-09-29 10:12AM EDT | 205.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250117C00210000 | 2023-09-29 3:56PM EDT | 210.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GOOGL250117C00215000 | 2023-09-26 3:34PM EDT | 215.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOGL250117C00220000 | 2023-09-29 3:55PM EDT | 220.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL250117C00225000 | 2023-09-29 9:42AM EDT | 225.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250117C00230000 | 2023-09-28 2:14PM EDT | 230.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOGL250117C00235000 | 2023-09-28 11:50AM EDT | 235.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| GOOGL250117C00240000 | 2023-09-29 9:35AM EDT | 240.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GOOGL250117C00245000 | 2023-09-28 12:39PM EDT | 245.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| GOOGL250117C00250000 | 2023-09-28 11:51AM EDT | 250.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL250117C00255000 | 2023-09-21 10:32AM EDT | 255.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| GOOGL250117C00260000 | 2023-09-28 10:53AM EDT | 260.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250117C00265000 | 2023-09-28 2:59PM EDT | 265.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
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 | 2023-09-29 3:56PM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| GOOGL250117P00050000 | 2023-09-29 3:19PM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOGL250117P00055000 | 2023-09-29 3:52PM EDT | 55.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| GOOGL250117P00060000 | 2023-09-29 3:56PM EDT | 60.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GOOGL250117P00065000 | 2023-09-27 9:37AM EDT | 65.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250117P00070000 | 2023-09-29 2:32PM EDT | 70.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| GOOGL250117P00075000 | 2023-09-29 3:56PM EDT | 75.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GOOGL250117P00080000 | 2023-09-28 3:17PM EDT | 80.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| GOOGL250117P00085000 | 2023-09-28 2:34PM EDT | 85.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 6.25% |
| GOOGL250117P00090000 | 2023-09-29 1:51PM EDT | 90.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GOOGL250117P00095000 | 2023-09-28 1:49PM EDT | 95.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL250117P00100000 | 2023-09-29 1:57PM EDT | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOGL250117P00105000 | 2023-09-28 1:25PM EDT | 105.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| GOOGL250117P00110000 | 2023-09-27 2:47PM EDT | 110.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOGL250117P00115000 | 2023-09-27 2:53PM EDT | 115.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| GOOGL250117P00120000 | 2023-09-29 3:37PM EDT | 120.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GOOGL250117P00125000 | 2023-09-29 3:37PM EDT | 125.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GOOGL250117P00130000 | 2023-09-29 3:29PM EDT | 130.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.20% |
| GOOGL250117P00135000 | 2023-09-28 1:52PM EDT | 135.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL250117P00140000 | 2023-09-29 10:18AM EDT | 140.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOGL250117P00145000 | 2023-09-21 10:02AM EDT | 145.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117P00150000 | 2023-09-25 1:05PM EDT | 150.00 | 24.84 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| GOOGL250117P00155000 | 2023-09-14 1:06PM EDT | 155.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| GOOGL250117P00160000 | 2023-09-25 9:32AM EDT | 160.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117P00165000 | 2023-07-26 10:29AM EDT | 165.00 | 36.05 | 37.90 | 39.65 | 0.00 | - | 3 | 4 | 26.34% |
| GOOGL250117P00170000 | 2023-09-25 12:02PM EDT | 170.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117P00175000 | 2023-09-26 11:16AM EDT | 175.00 | 47.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117P00180000 | 2023-09-13 10:59AM EDT | 180.00 | 44.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117P00185000 | 2023-02-13 11:33AM EDT | 185.00 | 90.58 | 88.35 | 92.45 | 0.00 | - | 1 | 0 | 87.10% |
| GOOGL250117P00190000 | 2023-09-13 11:31AM EDT | 190.00 | 54.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250117P00195000 | 2023-03-16 1:59PM EDT | 195.00 | 95.02 | 83.65 | 88.40 | 0.00 | - | 2 | 0 | 66.10% |
| GOOGL250117P00200000 | 2023-09-27 2:06PM EDT | 200.00 | 70.57 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOGL250117P00210000 | 2023-09-15 9:47AM EDT | 210.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250117P00240000 | 2023-07-25 3:19PM EDT | 240.00 | 116.00 | 108.20 | 111.90 | 0.00 | - | 30 | 0 | 38.09% |
| GOOGL250117P00260000 | 2023-08-31 11:02AM EDT | 260.00 | 122.73 | 126.50 | 131.50 | 0.00 | - | - | 0 | 40.03% |
| GOOGL250117P00265000 | 2023-08-07 10:48AM EDT | 265.00 | 134.60 | 128.40 | 132.90 | 0.00 | - | 20 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
