GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230602C000500002023-06-02 10:30AM EDT50.0074.3075.0075.05+1.08+1.48%1640.00%
GOOGL230602C000600002023-06-02 10:53AM EDT60.0064.7565.1065.20+1.86+2.96%2120.00%
GOOGL230602C000650002023-05-22 9:30AM EDT65.0059.3559.9560.05+0.85+1.45%1410.00%
GOOGL230602C000700002023-06-02 9:40AM EDT70.0056.0055.0055.10+2.77+5.20%1640.00%
GOOGL230602C000750002023-05-26 11:50AM EDT75.0050.0550.0550.05+0.75+1.52%1010.00%
GOOGL230602C000800002023-06-02 9:31AM EDT80.0045.1044.9545.05+1.25+2.85%520.00%
GOOGL230602C000850002023-06-02 9:54AM EDT85.0039.1040.0540.15+0.50+1.30%1630.00%
GOOGL230602C000900002023-06-02 10:00AM EDT90.0034.0035.0035.10+0.63+1.89%670.00%
GOOGL230602C000910002023-05-26 2:42PM EDT91.0033.0534.1034.15-0.38-1.14%800.00%
GOOGL230602C000920002023-06-01 2:54PM EDT92.0031.2933.1033.100.00-330.00%
GOOGL230602C000930002023-06-01 11:10AM EDT93.0031.5532.0532.15+1.54+5.13%730.00%
GOOGL230602C000940002023-06-02 11:00AM EDT94.0031.0031.1031.15+0.23+0.75%67110.00%
GOOGL230602C000950002023-06-02 11:04AM EDT95.0030.2530.0530.05+1.60+5.58%18700.00%
GOOGL230602C000960002023-06-01 2:37PM EDT96.0027.5529.0529.200.00-5560.00%
GOOGL230602C000970002023-06-01 12:45PM EDT97.0027.1028.2028.30+0.80+3.04%5114201.56%
GOOGL230602C000980002023-06-02 9:40AM EDT98.0026.0627.0527.20+1.08+4.32%7300.00%
GOOGL230602C000990002023-06-02 11:04AM EDT99.0026.2526.0026.10+0.59+2.30%61500.00%
GOOGL230602C001000002023-06-02 10:44AM EDT100.0024.5524.9525.05+1.27+5.46%581060.00%
GOOGL230602C001010002023-06-02 11:00AM EDT101.0024.0024.1024.20+1.78+8.01%34260.00%
GOOGL230602C001020002023-06-02 11:04AM EDT102.0023.2522.9523.15+1.98+9.31%45910.00%
GOOGL230602C001030002023-06-02 11:04AM EDT103.0022.2522.0522.15+1.95+9.61%36910.00%
GOOGL230602C001040002023-06-02 9:57AM EDT104.0020.3021.0521.15+0.76+3.89%22300.00%
GOOGL230602C001050002023-06-02 9:54AM EDT105.0019.3520.0520.15+0.75+4.03%503450.00%
GOOGL230602C001060002023-06-02 10:48AM EDT106.0018.7519.0519.05+1.28+7.33%476570.00%
GOOGL230602C001070002023-06-02 10:37AM EDT107.0017.3618.0018.10+0.90+5.47%2500.00%
GOOGL230602C001080002023-06-02 11:05AM EDT108.0017.2317.1017.20+2.08+13.73%21000.00%
GOOGL230602C001090002023-06-02 11:02AM EDT109.0016.1516.0016.10+2.05+14.54%141,4780.00%
GOOGL230602C001100002023-06-02 10:46AM EDT110.0014.7715.0515.15+1.54+11.64%3351,0930.00%
GOOGL230602C001110002023-06-02 10:45AM EDT111.0013.5514.1014.20+1.35+11.07%191,3710.00%
GOOGL230602C001120002023-06-02 11:01AM EDT112.0013.0513.2013.30+2.05+18.64%2877296.88%
GOOGL230602C001130002023-06-02 11:02AM EDT113.0012.1512.0012.05+2.25+22.73%251,0150.00%
GOOGL230602C001140002023-06-02 11:01AM EDT114.0011.0410.9511.05+1.89+20.66%249320.00%
GOOGL230602C001150002023-06-02 11:01AM EDT115.0010.1010.0010.05+2.10+26.25%5400.00%
GOOGL230602C001160002023-06-02 11:02AM EDT116.009.159.059.15+1.55+20.39%2835750.00%
GOOGL230602C001170002023-06-02 10:37AM EDT117.007.308.058.15+0.60+8.96%1064970.00%
GOOGL230602C001180002023-06-02 10:28AM EDT118.006.407.107.20+0.66+11.50%507000.00%
GOOGL230602C001190002023-06-02 11:04AM EDT119.006.306.006.05+1.71+37.25%828790.00%
GOOGL230602C001200002023-06-02 11:05AM EDT120.005.155.105.20+1.38+36.60%2661,4660.00%
GOOGL230602C001210002023-06-02 11:04AM EDT121.004.254.054.15+1.57+58.58%1621,3650.00%
GOOGL230602C001220002023-06-02 11:08AM EDT122.003.033.003.05+1.07+54.59%5593,8310.00%
GOOGL230602C001230002023-06-02 11:04AM EDT123.002.272.092.14+1.06+87.60%2,0113,2170.00%
GOOGL230602C001240002023-06-02 11:06AM EDT124.001.171.141.18+0.50+74.63%9,3716,1930.00%
GOOGL230602C001250002023-06-02 11:07AM EDT125.000.400.450.47+0.07+21.21%19,61411,93413.38%
GOOGL230602C001260002023-06-02 11:08AM EDT126.000.130.140.15-0.04-23.53%12,335016.50%
GOOGL230602C001270002023-06-02 11:07AM EDT127.000.040.040.05-0.03-42.86%5,1645,77419.53%
GOOGL230602C001280002023-06-02 11:08AM EDT128.000.010.020.03-0.04-80.00%3,018024.61%
GOOGL230602C001290002023-06-02 11:04AM EDT129.000.010.010.02-0.02-66.67%5063,76929.30%
GOOGL230602C001300002023-06-02 11:07AM EDT130.000.010.000.01-0.01-50.00%1,3698,14932.03%
GOOGL230602C001310002023-06-02 11:08AM EDT131.000.010.000.01-0.02-66.67%132,43737.50%
GOOGL230602C001320002023-06-02 9:48AM EDT132.000.010.000.010.00-3863,02443.75%
GOOGL230602C001330002023-06-02 10:12AM EDT133.000.010.000.010.00-778648.44%
GOOGL230602C001340002023-06-02 9:40AM EDT134.000.010.000.010.00-31,07650.00%
GOOGL230602C001350002023-06-02 10:36AM EDT135.000.010.000.010.00-31,44854.69%
GOOGL230602C001360002023-06-01 11:56AM EDT136.000.010.000.010.00-4219559.38%
GOOGL230602C001370002023-06-01 9:51AM EDT137.000.010.000.010.00-194364.06%
GOOGL230602C001380002023-05-31 9:30AM EDT138.000.020.000.010.00-4112468.75%
GOOGL230602C001390002023-06-02 11:02AM EDT139.000.010.000.010.00-131871.88%
GOOGL230602C001400002023-06-02 9:41AM EDT140.000.010.000.010.00-1078.13%
GOOGL230602C001410002023-05-30 3:51PM EDT141.000.020.000.010.00-5311881.25%
GOOGL230602C001420002023-05-31 10:07AM EDT142.000.010.000.010.00-277487.50%
GOOGL230602C001450002023-05-30 11:25AM EDT145.000.010.000.000.00-30893350.00%
GOOGL230602C001500002023-05-26 3:46PM EDT150.000.010.000.000.00-2148150.00%
GOOGL230602C001550002023-05-26 12:46PM EDT155.000.010.000.010.00-380449137.50%
GOOGL230602C001600002023-05-18 11:51AM EDT160.000.010.000.000.00-1018950.00%
GOOGL230602C001650002023-05-30 10:10AM EDT165.000.010.000.010.00-126175.00%
GOOGL230602C001700002023-05-16 2:12PM EDT170.000.010.000.010.00-100120193.75%
GOOGL230602C001750002023-05-30 12:24PM EDT175.000.010.000.000.00-112850.00%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230602P000600002023-04-25 12:08PM EDT60.000.010.000.010.00-22450.00%
GOOGL230602P000650002023-05-04 10:14AM EDT65.000.030.000.010.00-1011400.00%
GOOGL230602P000700002023-05-15 10:23AM EDT70.000.010.000.000.00-21050.00%
GOOGL230602P000750002023-05-22 1:17PM EDT75.000.010.000.000.00-2020650.00%
GOOGL230602P000800002023-05-22 9:38AM EDT80.000.010.000.010.00-1148281.25%
GOOGL230602P000850002023-05-31 11:52AM EDT85.000.010.000.010.00-1138250.00%
GOOGL230602P000900002023-05-31 11:49AM EDT90.000.010.000.010.00-1639212.50%
GOOGL230602P000910002023-05-26 9:35AM EDT91.000.010.000.010.00-194254206.25%
GOOGL230602P000920002023-06-02 10:40AM EDT92.000.010.000.010.00-1125196.88%
GOOGL230602P000930002023-05-23 12:59PM EDT93.000.010.000.000.00-1,715050.00%
GOOGL230602P000940002023-05-26 12:11PM EDT94.000.010.000.000.00-237450.00%
GOOGL230602P000950002023-05-31 11:46AM EDT95.000.010.000.010.00-1343181.25%
GOOGL230602P000960002023-05-30 10:14AM EDT96.000.010.000.000.00-218450.00%
GOOGL230602P000970002023-06-02 10:40AM EDT97.000.010.000.000.00-11,44350.00%
GOOGL230602P000980002023-05-26 3:46PM EDT98.000.010.000.000.00-115050.00%
GOOGL230602P000990002023-05-30 9:43AM EDT99.000.010.000.690.00-21755275.00%
GOOGL230602P001000002023-05-30 2:27PM EDT100.000.020.000.010.00-3841,268150.00%
GOOGL230602P001010002023-05-31 10:00AM EDT101.000.010.000.000.00-931350.00%
GOOGL230602P001020002023-05-31 1:56PM EDT102.000.010.000.010.00-10137.50%
GOOGL230602P001030002023-05-30 2:33PM EDT103.000.010.000.010.00-1435131.25%
GOOGL230602P001040002023-05-31 1:00PM EDT104.000.010.000.010.00-11,082125.00%
GOOGL230602P001050002023-05-31 1:43PM EDT105.000.010.000.010.00-120118.75%
GOOGL230602P001060002023-06-01 11:54AM EDT106.000.010.000.010.00-3496112.50%
GOOGL230602P001070002023-06-01 11:02AM EDT107.000.010.000.010.00-11,046106.25%
GOOGL230602P001080002023-06-01 10:45AM EDT108.000.010.000.010.00-1051,418100.00%
GOOGL230602P001090002023-06-01 3:32PM EDT109.000.010.000.010.00-1024596.88%
GOOGL230602P001100002023-05-31 3:51PM EDT110.000.020.000.010.00-482,23590.63%
GOOGL230602P001110002023-06-01 3:55PM EDT111.000.010.000.000.00-2831,45550.00%
GOOGL230602P001120002023-06-01 3:54PM EDT112.000.010.000.010.00-33478278.13%
GOOGL230602P001130002023-06-01 3:46PM EDT113.000.010.000.000.00-16581250.00%
GOOGL230602P001140002023-06-02 9:33AM EDT114.000.010.000.01-0.01-50.00%103,01667.19%
GOOGL230602P001150002023-06-02 9:47AM EDT115.000.010.000.00-0.01-50.00%151,74450.00%
GOOGL230602P001160002023-06-02 10:15AM EDT116.000.010.000.010.00-26317,27056.25%
GOOGL230602P001170002023-06-02 10:48AM EDT117.000.010.000.01-0.01-50.00%431,47250.00%
GOOGL230602P001180002023-06-02 10:36AM EDT118.000.010.000.01-0.01-50.00%841,43048.44%
GOOGL230602P001190002023-06-02 10:47AM EDT119.000.020.000.010.00-462,79542.19%
GOOGL230602P001200002023-06-02 10:50AM EDT120.000.010.000.02-0.05-83.33%7007,89239.84%
GOOGL230602P001210002023-06-02 10:56AM EDT121.000.010.000.01-0.11-91.67%5422,75529.69%
GOOGL230602P001220002023-06-02 11:04AM EDT122.000.010.000.01-0.22-95.65%1,7093,10323.44%
GOOGL230602P001230002023-06-02 11:08AM EDT123.000.010.010.02-0.48-97.96%2,366019.53%
GOOGL230602P001240002023-06-02 11:07AM EDT124.000.080.080.09-0.86-91.49%5,8395,25517.97%
GOOGL230602P001250002023-06-02 11:06AM EDT125.000.360.360.38-1.25-77.64%2,857018.46%
GOOGL230602P001260002023-06-02 11:07AM EDT126.001.120.971.00-1.33-54.29%1,4431,28719.83%
GOOGL230602P001270002023-06-02 11:06AM EDT127.001.981.891.94-1.88-48.70%725027.74%
GOOGL230602P001280002023-06-02 11:00AM EDT128.002.962.872.92-1.54-34.22%4329135.74%
GOOGL230602P001290002023-06-02 11:00AM EDT129.003.953.903.95-1.80-31.30%29046.88%
GOOGL230602P001300002023-06-02 11:00AM EDT130.005.004.955.05-2.00-28.57%43559.38%
GOOGL230602P001310002023-06-02 10:02AM EDT131.007.055.955.95-0.65-8.44%294663.48%
GOOGL230602P001320002023-06-02 10:18AM EDT132.007.456.806.90-0.90-10.78%211758.79%
GOOGL230602P001330002023-06-02 9:34AM EDT133.007.357.807.90-2.20-23.04%105265.63%
GOOGL230602P001340002023-06-01 1:00PM EDT134.0010.958.808.900.00-5071.88%
GOOGL230602P001350002023-06-01 1:40PM EDT135.0011.059.9010.00-0.65-5.56%8093.36%
GOOGL230602P001360002023-06-02 11:04AM EDT136.0010.7510.8010.90-2.40-18.25%30084.77%
GOOGL230602P001370002023-06-02 11:04AM EDT137.0011.7511.8511.95-1.20-9.27%27099.90%
GOOGL230602P001380002023-06-02 9:39AM EDT138.0012.2013.0013.00-2.30-15.86%80120.31%
GOOGL230602P001390002023-06-02 10:07AM EDT139.0014.8513.8513.95-0.65-4.19%230112.89%
GOOGL230602P001400002023-06-02 10:07AM EDT140.0015.8514.8514.90-0.60-3.65%90114.06%
GOOGL230602P001500002023-06-02 9:50AM EDT150.0025.2524.8524.90-0.25-0.98%70169.92%
GOOGL230602P001600002023-05-23 9:33AM EDT160.0035.6534.8534.95-0.30-0.83%130226.95%
GOOGL230602P001750002023-06-02 11:01AM EDT175.0049.8049.8049.85-1.75-3.39%370259.38%