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:
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231208C00080000 | 2023-11-28 9:38AM EST | 80.00 | 51.00 | 51.60 | 52.40 | -4.63 | -8.32% | 1 | 1 | 168.95% |
| GOOGL231208C00090000 | 2023-11-10 2:26PM EST | 90.00 | 42.80 | 41.35 | 43.90 | 0.00 | - | - | 1 | 181.64% |
| GOOGL231208C00100000 | 2023-12-01 2:42PM EST | 100.00 | 31.45 | 31.60 | 33.20 | -3.68 | -10.48% | 18 | 40 | 129.20% |
| GOOGL231208C00105000 | 2023-12-01 2:44PM EST | 105.00 | 26.65 | 26.45 | 27.50 | -2.39 | -8.23% | 2 | 17 | 82.42% |
| GOOGL231208C00110000 | 2023-12-01 3:45PM EST | 110.00 | 21.90 | 20.95 | 22.90 | -0.11 | -0.50% | 1 | 6 | 62.11% |
| GOOGL231208C00111000 | 2023-11-30 11:56AM EST | 111.00 | 21.00 | 20.35 | 21.65 | 0.00 | - | 1 | 2 | 66.99% |
| GOOGL231208C00112000 | 2023-11-06 1:30PM EST | 112.00 | 18.21 | 18.00 | 20.75 | 0.00 | - | - | 0 | 97.12% |
| GOOGL231208C00113000 | 2023-11-20 12:13PM EST | 113.00 | 23.30 | 18.60 | 21.05 | 0.00 | - | - | 1 | 95.41% |
| GOOGL231208C00114000 | 2023-11-28 9:40AM EST | 114.00 | 21.98 | 16.80 | 19.25 | 0.00 | - | 1 | 2 | 60.06% |
| GOOGL231208C00115000 | 2023-12-01 10:27AM EST | 115.00 | 16.55 | 15.20 | 17.35 | -0.20 | -1.19% | 5 | 3 | 72.46% |
| GOOGL231208C00116000 | 2023-11-30 12:40PM EST | 116.00 | 16.30 | 15.10 | 16.45 | 0.00 | - | 1 | 12 | 72.36% |
| GOOGL231208C00117000 | 2023-11-30 12:53PM EST | 117.00 | 15.00 | 13.25 | 15.95 | 0.00 | - | 1 | 27 | 82.76% |
| GOOGL231208C00118000 | 2023-11-22 3:09PM EST | 118.00 | 20.60 | 12.95 | 14.30 | 0.00 | - | 1 | 43 | 60.16% |
| GOOGL231208C00119000 | 2023-11-30 1:00PM EST | 119.00 | 13.00 | 12.65 | 13.20 | -0.40 | -2.99% | 2 | 4 | 53.03% |
| GOOGL231208C00120000 | 2023-12-01 12:53PM EST | 120.00 | 12.10 | 10.90 | 13.30 | -3.32 | -21.53% | 37 | 58 | 78.13% |
| GOOGL231208C00121000 | 2023-12-01 1:03PM EST | 121.00 | 11.05 | 10.45 | 12.45 | -5.18 | -31.92% | 23 | 57 | 54.05% |
| GOOGL231208C00122000 | 2023-12-01 2:54PM EST | 122.00 | 9.67 | 9.55 | 11.05 | -0.43 | -4.26% | 35 | 22 | 64.26% |
| GOOGL231208C00123000 | 2023-11-30 2:37PM EST | 123.00 | 8.71 | 7.90 | 10.05 | 0.00 | - | 3 | 27 | 60.01% |
| GOOGL231208C00124000 | 2023-12-01 3:44PM EST | 124.00 | 8.00 | 7.65 | 8.60 | -3.45 | -30.13% | 18 | 173 | 46.34% |
| GOOGL231208C00125000 | 2023-12-01 3:09PM EST | 125.00 | 7.20 | 5.85 | 8.35 | +0.30 | +4.35% | 6 | 430 | 56.74% |
| GOOGL231208C00126000 | 2023-12-01 2:54PM EST | 126.00 | 5.77 | 5.35 | 6.85 | -0.13 | -2.20% | 14 | 59 | 43.12% |
| GOOGL231208C00127000 | 2023-12-01 2:30PM EST | 127.00 | 4.98 | 4.80 | 5.35 | -0.82 | -14.14% | 74 | 220 | 29.00% |
| GOOGL231208C00128000 | 2023-12-01 3:35PM EST | 128.00 | 4.29 | 3.95 | 4.30 | -0.11 | -2.50% | 73 | 186 | 24.02% |
| GOOGL231208C00129000 | 2023-12-01 3:47PM EST | 129.00 | 3.50 | 3.30 | 3.50 | -0.20 | -5.41% | 240 | 851 | 23.61% |
| GOOGL231208C00130000 | 2023-12-01 3:59PM EST | 130.00 | 2.63 | 2.49 | 2.70 | -0.52 | -16.51% | 1,182 | 579 | 22.12% |
| GOOGL231208C00131000 | 2023-12-01 3:59PM EST | 131.00 | 1.94 | 1.93 | 1.97 | -0.53 | -21.46% | 5,263 | 531 | 20.68% |
| GOOGL231208C00132000 | 2023-12-01 3:59PM EST | 132.00 | 1.39 | 1.37 | 1.40 | -0.53 | -27.60% | 7,390 | 2,102 | 20.14% |
| GOOGL231208C00133000 | 2023-12-01 3:59PM EST | 133.00 | 0.93 | 0.92 | 0.95 | -0.40 | -30.08% | 11,550 | 1,609 | 19.80% |
| GOOGL231208C00134000 | 2023-12-01 3:59PM EST | 134.00 | 0.59 | 0.59 | 0.61 | -0.31 | -34.44% | 5,648 | 3,891 | 19.51% |
| GOOGL231208C00135000 | 2023-12-01 3:59PM EST | 135.00 | 0.37 | 0.36 | 0.39 | -0.23 | -38.33% | 3,982 | 4,591 | 19.68% |
| GOOGL231208C00136000 | 2023-12-01 3:59PM EST | 136.00 | 0.23 | 0.22 | 0.25 | -0.16 | -41.03% | 2,286 | 9,252 | 20.07% |
| GOOGL231208C00137000 | 2023-12-01 3:59PM EST | 137.00 | 0.14 | 0.13 | 0.16 | -0.12 | -46.15% | 6,374 | 5,566 | 20.61% |
| GOOGL231208C00138000 | 2023-12-01 3:54PM EST | 138.00 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 699 | 3,507 | 20.61% |
| GOOGL231208C00139000 | 2023-12-01 3:53PM EST | 139.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 364 | 2,346 | 21.97% |
| GOOGL231208C00140000 | 2023-12-01 3:56PM EST | 140.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 951 | 3,025 | 23.05% |
| GOOGL231208C00141000 | 2023-12-01 3:46PM EST | 141.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 906 | 857 | 24.22% |
| GOOGL231208C00142000 | 2023-12-01 3:36PM EST | 142.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 46 | 1,621 | 26.37% |
| GOOGL231208C00143000 | 2023-12-01 3:41PM EST | 143.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 49 | 475 | 27.34% |
| GOOGL231208C00144000 | 2023-12-01 2:45PM EST | 144.00 | 0.01 | 0.01 | 0.23 | -0.01 | -50.00% | 9 | 454 | 42.09% |
| GOOGL231208C00145000 | 2023-12-01 3:56PM EST | 145.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 53 | 567 | 29.69% |
| GOOGL231208C00146000 | 2023-12-01 12:37PM EST | 146.00 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 24 | 248 | 40.04% |
| GOOGL231208C00147000 | 2023-12-01 1:02PM EST | 147.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 52 | 425 | 47.07% |
| GOOGL231208C00148000 | 2023-12-01 1:21PM EST | 148.00 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 27 | 30 | 51.47% |
| GOOGL231208C00149000 | 2023-11-29 2:19PM EST | 149.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 12 | 53.81% |
| GOOGL231208C00150000 | 2023-12-01 3:58PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 368 | 35.94% |
| GOOGL231208C00152500 | 2023-11-29 3:17PM EST | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 141 | 39.84% |
| GOOGL231208C00155000 | 2023-11-30 3:01PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 44 | 43.75% |
| GOOGL231208C00157500 | 2023-11-27 12:07PM EST | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 269 | 47.66% |
| GOOGL231208C00160000 | 2023-11-17 3:21PM EST | 160.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 31 | 131 | 51.56% |
| GOOGL231208C00165000 | 2023-11-20 10:28AM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 80 | 54.69% |
| GOOGL231208C00170000 | 2023-11-16 11:54AM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 185 | 60.94% |
| GOOGL231208C00175000 | 2023-11-17 10:50AM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 112 | 67.19% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231208P00070000 | 2023-10-27 2:25PM EST | 70.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 146.88% |
| GOOGL231208P00075000 | 2023-11-01 10:38AM EST | 75.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 181.25% |
| GOOGL231208P00090000 | 2023-11-13 3:11PM EST | 90.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 16 | 127.73% |
| GOOGL231208P00095000 | 2023-11-17 10:48AM EST | 95.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 29 | 111.72% |
| GOOGL231208P00100000 | 2023-11-30 2:21PM EST | 100.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 41 | 96.09% |
| GOOGL231208P00105000 | 2023-12-01 10:26AM EST | 105.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 157 | 81.25% |
| GOOGL231208P00110000 | 2023-12-01 9:54AM EST | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 1,710 | 51.56% |
| GOOGL231208P00111000 | 2023-11-30 11:20AM EST | 111.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 23 | 68 | 63.87% |
| GOOGL231208P00112000 | 2023-11-20 3:16PM EST | 112.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 7 | 61 | 61.13% |
| GOOGL231208P00113000 | 2023-12-01 10:31AM EST | 113.00 | 0.02 | 0.00 | 0.73 | +0.01 | +100.00% | 26 | 1,299 | 74.22% |
| GOOGL231208P00114000 | 2023-12-01 1:04PM EST | 114.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 500 | 93 | 55.47% |
| GOOGL231208P00115000 | 2023-11-30 2:21PM EST | 115.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 256 | 151 | 41.41% |
| GOOGL231208P00116000 | 2023-12-01 3:38PM EST | 116.00 | 0.01 | 0.01 | 0.22 | -0.02 | -66.67% | 71 | 224 | 50.59% |
| GOOGL231208P00117000 | 2023-12-01 12:41PM EST | 117.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 17 | 90 | 36.72% |
| GOOGL231208P00118000 | 2023-12-01 1:00PM EST | 118.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 251 | 241 | 36.33% |
| GOOGL231208P00119000 | 2023-12-01 3:42PM EST | 119.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 303 | 33.99% |
| GOOGL231208P00120000 | 2023-12-01 3:47PM EST | 120.00 | 0.03 | 0.02 | 0.15 | -0.02 | -40.00% | 269 | 264 | 41.31% |
| GOOGL231208P00121000 | 2023-12-01 9:55AM EST | 121.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 5 | 190 | 30.47% |
| GOOGL231208P00122000 | 2023-12-01 12:12PM EST | 122.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 19 | 941 | 28.91% |
| GOOGL231208P00123000 | 2023-12-01 3:25PM EST | 123.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 85 | 146 | 27.15% |
| GOOGL231208P00124000 | 2023-12-01 3:47PM EST | 124.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 447 | 206 | 25.78% |
| GOOGL231208P00125000 | 2023-12-01 3:36PM EST | 125.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 180 | 829 | 24.12% |
| GOOGL231208P00126000 | 2023-12-01 3:54PM EST | 126.00 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 960 | 441 | 22.95% |
| GOOGL231208P00127000 | 2023-12-01 3:49PM EST | 127.00 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 273 | 357 | 22.07% |
| GOOGL231208P00128000 | 2023-12-01 3:56PM EST | 128.00 | 0.30 | 0.28 | 0.30 | -0.01 | -3.23% | 1,409 | 1,413 | 20.95% |
| GOOGL231208P00129000 | 2023-12-01 3:59PM EST | 129.00 | 0.43 | 0.43 | 0.46 | 0.00 | - | 2,217 | 810 | 20.36% |
| GOOGL231208P00130000 | 2023-12-01 3:59PM EST | 130.00 | 0.67 | 0.65 | 0.79 | +0.06 | +9.84% | 6,063 | 2,013 | 21.36% |
| GOOGL231208P00131000 | 2023-12-01 3:59PM EST | 131.00 | 0.99 | 0.97 | 0.99 | +0.04 | +4.21% | 4,338 | 729 | 18.97% |
| GOOGL231208P00132000 | 2023-12-01 3:58PM EST | 132.00 | 1.38 | 1.40 | 1.47 | +0.11 | +8.66% | 2,834 | 2,316 | 19.19% |
| GOOGL231208P00133000 | 2023-12-01 3:57PM EST | 133.00 | 1.91 | 1.80 | 2.01 | +0.18 | +10.40% | 1,485 | 1,955 | 18.65% |
| GOOGL231208P00134000 | 2023-12-01 3:50PM EST | 134.00 | 2.77 | 2.42 | 2.74 | +0.35 | +14.46% | 295 | 1,197 | 19.34% |
| GOOGL231208P00135000 | 2023-12-01 3:53PM EST | 135.00 | 3.49 | 3.35 | 3.55 | +0.52 | +17.51% | 631 | 1,491 | 20.07% |
| GOOGL231208P00136000 | 2023-12-01 3:28PM EST | 136.00 | 4.50 | 4.25 | 4.45 | +0.14 | +3.21% | 366 | 3,011 | 21.53% |
| GOOGL231208P00137000 | 2023-12-01 3:51PM EST | 137.00 | 5.38 | 4.55 | 6.35 | -0.26 | -4.61% | 223 | 996 | 42.19% |
| GOOGL231208P00138000 | 2023-12-01 3:45PM EST | 138.00 | 6.30 | 5.35 | 7.30 | +1.20 | +23.53% | 136 | 1,438 | 45.36% |
| GOOGL231208P00139000 | 2023-12-01 11:14AM EST | 139.00 | 7.60 | 6.50 | 8.20 | +0.70 | +10.14% | 1 | 123 | 47.36% |
| GOOGL231208P00140000 | 2023-12-01 2:03PM EST | 140.00 | 8.30 | 7.50 | 9.35 | +0.28 | +3.49% | 327 | 181 | 53.86% |
| GOOGL231208P00141000 | 2023-12-01 11:31AM EST | 141.00 | 9.15 | 8.80 | 10.05 | +0.14 | +1.55% | 2 | 8 | 51.56% |
| GOOGL231208P00142000 | 2023-11-29 12:23PM EST | 142.00 | 6.30 | 9.70 | 11.65 | 0.00 | - | 3 | 0 | 66.65% |
| GOOGL231208P00143000 | 2023-11-24 10:49AM EST | 143.00 | 6.10 | 9.95 | 12.40 | 0.00 | - | 1 | 0 | 65.43% |
| GOOGL231208P00145000 | 2023-11-30 11:21AM EST | 145.00 | 12.70 | 11.95 | 14.15 | 0.00 | - | 4 | 0 | 66.75% |
| GOOGL231208P00146000 | 2023-11-22 9:33AM EST | 146.00 | 7.33 | 13.15 | 15.25 | 0.00 | - | - | 0 | 72.12% |
| GOOGL231208P00150000 | 2023-11-30 9:40AM EST | 150.00 | 15.55 | 16.60 | 19.60 | 0.00 | - | 1 | 5 | 92.04% |
| GOOGL231208P00152500 | 2023-11-08 1:05PM EST | 152.50 | 20.95 | 19.50 | 21.75 | 0.00 | - | - | 0 | 91.26% |
| GOOGL231208P00155000 | 2023-11-16 10:30AM EST | 155.00 | 17.85 | 21.85 | 24.50 | 0.00 | - | - | 0 | 50.39% |
© 2023 Yahoo. Todos los derechos reservados.