GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620C00025000 | 2023-06-07 11:09AM EDT | 25.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00030000 | 2023-03-15 11:47AM EDT | 30.00 | 67.50 | 79.00 | 83.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL250620C00035000 | 2023-03-27 10:12AM EDT | 35.00 | 72.77 | 70.00 | 75.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL250620C00040000 | 2023-03-22 3:52PM EDT | 40.00 | 69.00 | 67.50 | 72.50 | 0.00 | - | 3 | 10 | 0.00% |
| GOOGL250620C00045000 | 2023-06-07 1:16PM EDT | 45.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00050000 | 2023-05-23 10:33AM EDT | 50.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250620C00055000 | 2023-05-30 9:30AM EDT | 55.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250620C00060000 | 2023-05-25 1:32PM EDT | 60.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00065000 | 2023-04-28 9:54AM EDT | 65.00 | 49.45 | 66.00 | 70.50 | 0.00 | - | 1 | 26 | 62.98% |
| GOOGL250620C00070000 | 2023-05-11 9:30AM EDT | 70.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250620C00075000 | 2023-06-07 12:32PM EDT | 75.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00080000 | 2023-06-06 1:29PM EDT | 80.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00085000 | 2023-06-06 10:32AM EDT | 85.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00090000 | 2023-06-02 11:01AM EDT | 90.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00095000 | 2023-06-02 2:18PM EDT | 95.00 | 44.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250620C00100000 | 2023-06-06 10:43AM EDT | 100.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620C00105000 | 2023-06-05 3:46PM EDT | 105.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250620C00110000 | 2023-06-07 11:04AM EDT | 110.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250620C00115000 | 2023-06-05 3:50PM EDT | 115.00 | 33.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250620C00120000 | 2023-06-07 3:59PM EDT | 120.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL250620C00125000 | 2023-06-07 2:18PM EDT | 125.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.39% |
| GOOGL250620C00130000 | 2023-06-07 2:48PM EDT | 130.00 | 22.83 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| GOOGL250620C00135000 | 2023-06-07 10:50AM EDT | 135.00 | 22.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOGL250620C00140000 | 2023-06-07 10:56AM EDT | 140.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GOOGL250620C00145000 | 2023-06-07 1:55PM EDT | 145.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GOOGL250620C00150000 | 2023-06-07 1:47PM EDT | 150.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GOOGL250620C00155000 | 2023-06-01 3:09PM EDT | 155.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| GOOGL250620C00160000 | 2023-06-07 12:25PM EDT | 160.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GOOGL250620C00165000 | 2023-06-02 2:28PM EDT | 165.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL250620C00170000 | 2023-06-07 1:20PM EDT | 170.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL250620C00175000 | 2023-06-05 2:34PM EDT | 175.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250620C00180000 | 2023-06-06 3:28PM EDT | 180.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250620C00185000 | 2023-05-26 1:19PM EDT | 185.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL250620C00190000 | 2023-05-11 11:22AM EDT | 190.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250620C00195000 | 2023-06-05 12:16PM EDT | 195.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250620C00200000 | 2023-06-07 2:59PM EDT | 200.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL250620C00205000 | 2023-05-25 10:29AM EDT | 205.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| GOOGL250620C00210000 | 2023-06-07 3:46PM EDT | 210.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL250620C00215000 | 2023-06-07 3:32PM EDT | 215.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
Ponepor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620P00025000 | 2023-06-07 11:50AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOGL250620P00030000 | 2023-06-02 9:30AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL250620P00035000 | 2023-05-24 10:13AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250620P00040000 | 2023-05-22 1:18PM EDT | 40.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250620P00045000 | 2023-06-01 12:31PM EDT | 45.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| GOOGL250620P00050000 | 2023-06-01 1:12PM EDT | 50.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| GOOGL250620P00055000 | 2023-06-07 3:08PM EDT | 55.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250620P00060000 | 2023-06-06 12:12PM EDT | 60.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL250620P00065000 | 2023-06-07 3:51PM EDT | 65.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOGL250620P00070000 | 2023-06-01 12:33PM EDT | 70.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL250620P00075000 | 2023-06-02 11:57AM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOGL250620P00080000 | 2023-06-05 3:22PM EDT | 80.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250620P00085000 | 2023-06-05 3:22PM EDT | 85.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOGL250620P00090000 | 2023-06-07 11:44AM EDT | 90.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOGL250620P00095000 | 2023-05-30 3:13PM EDT | 95.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOGL250620P00100000 | 2023-06-07 9:58AM EDT | 100.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL250620P00105000 | 2023-06-05 3:22PM EDT | 105.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL250620P00110000 | 2023-06-07 11:05AM EDT | 110.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOGL250620P00115000 | 2023-06-07 11:09AM EDT | 115.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GOOGL250620P00120000 | 2023-06-06 1:49PM EDT | 120.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.39% |
| GOOGL250620P00125000 | 2023-06-07 10:25AM EDT | 125.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| GOOGL250620P00130000 | 2023-06-02 11:44AM EDT | 130.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250620P00135000 | 2023-06-05 12:17PM EDT | 135.00 | 20.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620P00140000 | 2023-05-31 1:06PM EDT | 140.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250620P00145000 | 2023-06-05 10:38AM EDT | 145.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL250620P00150000 | 2023-06-06 9:50AM EDT | 150.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250620P00155000 | 2023-05-22 2:35PM EDT | 155.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL250620P00160000 | 2023-02-08 12:53PM EDT | 160.00 | 61.20 | 66.20 | 70.30 | 0.00 | - | - | 0 | 60.84% |
| GOOGL250620P00170000 | 2023-04-04 2:50PM EDT | 170.00 | 65.75 | 63.90 | 66.35 | 0.00 | - | 15 | 0 | 46.88% |
| GOOGL250620P00175000 | 2023-05-23 1:30PM EDT | 175.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250620P00200000 | 2023-02-13 10:30AM EDT | 200.00 | 105.55 | 102.00 | 111.50 | 0.00 | - | 1 | 0 | 69.70% |
| GOOGL250620P00215000 | 2023-05-10 2:07PM EDT | 215.00 | 104.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.