Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00070000 | 2024-04-26 10:03AM EDT | 70.00 | 103.07 | 104.25 | 106.60 | 0.00 | - | 1 | 5 | 387.50% |
| GOOG240517C00075000 | 2024-05-13 9:41AM EDT | 75.00 | 92.07 | 99.90 | 101.60 | 0.00 | - | 1 | 3 | 555.86% |
| GOOG240517C00080000 | 2024-05-16 9:30AM EDT | 80.00 | 94.65 | 94.25 | 96.55 | +5.40 | +6.05% | 1 | 4 | 641.80% |
| GOOG240517C00085000 | 2024-05-16 9:38AM EDT | 85.00 | 89.59 | 89.70 | 91.40 | +5.40 | +6.41% | 1 | 53 | 421.88% |
| GOOG240517C00090000 | 2024-04-26 1:44PM EDT | 90.00 | 83.96 | 84.30 | 86.60 | 0.00 | - | 7 | 53 | 331.25% |
| GOOG240517C00095000 | 2024-05-03 3:42PM EDT | 95.00 | 74.05 | 79.85 | 81.75 | 0.00 | - | 12 | 22 | 423.05% |
| GOOG240517C00100000 | 2024-05-15 11:55AM EDT | 100.00 | 74.55 | 74.40 | 76.40 | +1.59 | +2.18% | 5 | 228 | 466.02% |
| GOOG240517C00105000 | 2024-05-15 12:15PM EDT | 105.00 | 67.65 | 69.45 | 71.40 | 0.00 | - | 6 | 74 | 218.75% |
| GOOG240517C00110000 | 2024-05-16 11:04AM EDT | 110.00 | 66.35 | 64.35 | 66.35 | +3.65 | +5.82% | 2 | 56 | 393.65% |
| GOOG240517C00115000 | 2024-05-16 1:01PM EDT | 115.00 | 60.30 | 59.25 | 61.75 | +2.80 | +4.87% | 1 | 146 | 242.58% |
| GOOG240517C00120000 | 2024-05-16 3:53PM EDT | 120.00 | 55.57 | 54.75 | 56.10 | +1.87 | +3.48% | 17 | 7,051 | 165.63% |
| GOOG240517C00125000 | 2024-05-16 3:48PM EDT | 125.00 | 50.25 | 50.10 | 51.25 | +1.50 | +3.08% | 225 | 730 | 235.55% |
| GOOG240517C00130000 | 2024-05-16 2:53PM EDT | 130.00 | 45.82 | 45.10 | 46.20 | +2.52 | +5.82% | 3 | 1,627 | 208.40% |
| GOOG240517C00135000 | 2024-05-16 1:20PM EDT | 135.00 | 40.68 | 40.05 | 41.20 | +1.68 | +4.31% | 26 | 2,723 | 182.03% |
| GOOG240517C00140000 | 2024-05-16 3:01PM EDT | 140.00 | 35.65 | 34.80 | 36.05 | +1.78 | +5.26% | 87 | 4,341 | 103.13% |
| GOOG240517C00142000 | 2024-05-16 11:20AM EDT | 142.00 | 34.13 | 32.85 | 34.80 | +8.00 | +30.62% | 13 | 48 | 172.07% |
| GOOG240517C00143000 | 2024-05-16 11:20AM EDT | 143.00 | 32.94 | 31.25 | 33.60 | +5.07 | +18.19% | 1 | 4 | 93.75% |
| GOOG240517C00144000 | 2024-05-16 11:20AM EDT | 144.00 | 31.99 | 30.40 | 32.45 | +5.25 | +19.63% | 11 | 71 | 90.63% |
| GOOG240517C00145000 | 2024-05-16 3:57PM EDT | 145.00 | 30.45 | 29.85 | 31.10 | +1.45 | +5.00% | 66 | 3,266 | 113.67% |
| GOOG240517C00146000 | 2024-05-15 11:21AM EDT | 146.00 | 29.52 | 28.30 | 30.60 | +2.13 | +7.78% | 1 | 15 | 102.34% |
| GOOG240517C00147000 | 2024-05-16 1:28PM EDT | 147.00 | 27.96 | 27.80 | 29.60 | +2.64 | +10.43% | 2 | 13 | 138.09% |
| GOOG240517C00148000 | 2024-05-16 12:13PM EDT | 148.00 | 27.37 | 26.90 | 28.80 | +1.67 | +6.50% | 1 | 79 | 145.90% |
| GOOG240517C00149000 | 2024-05-16 12:13PM EDT | 149.00 | 26.51 | 25.30 | 27.45 | +2.71 | +11.39% | 9 | 143 | 174.71% |
| GOOG240517C00150000 | 2024-05-16 3:29PM EDT | 150.00 | 25.30 | 25.25 | 25.65 | +1.38 | +5.77% | 191 | 6,236 | 88.28% |
| GOOG240517C00152500 | 2024-05-16 3:04PM EDT | 152.50 | 22.98 | 22.60 | 23.30 | +1.85 | +8.76% | 17 | 132 | 80.47% |
| GOOG240517C00155000 | 2024-05-16 3:30PM EDT | 155.00 | 20.40 | 20.10 | 21.05 | +1.38 | +7.26% | 100 | 5,292 | 92.19% |
| GOOG240517C00157500 | 2024-05-16 12:25PM EDT | 157.50 | 17.81 | 17.50 | 19.00 | +2.09 | +13.30% | 12 | 485 | 95.80% |
| GOOG240517C00160000 | 2024-05-16 3:49PM EDT | 160.00 | 15.25 | 15.00 | 15.65 | +1.10 | +7.77% | 157 | 16,558 | 78.13% |
| GOOG240517C00162500 | 2024-05-16 3:49PM EDT | 162.50 | 12.80 | 12.90 | 13.90 | +1.70 | +15.32% | 59 | 784 | 80.76% |
| GOOG240517C00165000 | 2024-05-16 3:44PM EDT | 165.00 | 10.66 | 10.10 | 11.15 | +1.61 | +18.48% | 319 | 9,688 | 55.27% |
| GOOG240517C00167500 | 2024-05-16 3:49PM EDT | 167.50 | 7.97 | 7.85 | 8.15 | +1.33 | +20.03% | 409 | 1,949 | 45.70% |
| GOOG240517C00170000 | 2024-05-16 3:55PM EDT | 170.00 | 5.60 | 5.45 | 5.65 | +1.40 | +33.33% | 2,720 | 13,286 | 34.38% |
| GOOG240517C00172500 | 2024-05-16 3:58PM EDT | 172.50 | 3.02 | 3.00 | 3.15 | +0.92 | +43.81% | 1,898 | 4,750 | 22.27% |
| GOOG240517C00175000 | 2024-05-16 3:58PM EDT | 175.00 | 1.01 | 1.07 | 1.14 | +0.27 | +33.33% | 11,140 | 11,305 | 17.68% |
| GOOG240517C00177500 | 2024-05-16 3:58PM EDT | 177.50 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 11,233 | 7,249 | 16.46% |
| GOOG240517C00180000 | 2024-05-16 3:57PM EDT | 180.00 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 6,296 | 8,254 | 19.73% |
| GOOG240517C00182500 | 2024-05-16 3:24PM EDT | 182.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,984 | 7,959 | 25.00% |
| GOOG240517C00185000 | 2024-05-16 3:39PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 215 | 3,123 | 32.42% |
| GOOG240517C00187500 | 2024-05-16 3:23PM EDT | 187.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 261 | 1,018 | 39.06% |
| GOOG240517C00190000 | 2024-05-16 3:56PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,185 | 4,030 | 42.19% |
| GOOG240517C00192500 | 2024-05-15 3:34PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 901 | 48.44% |
| GOOG240517C00195000 | 2024-05-15 12:22PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,302 | 50.00% |
| GOOG240517C00197500 | 2024-05-13 3:27PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 319 | 56.25% |
| GOOG240517C00200000 | 2024-05-16 10:56AM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 3,092 | 62.50% |
| GOOG240517C00205000 | 2024-05-10 9:35AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 352 | 71.88% |
| GOOG240517C00210000 | 2024-05-14 10:12AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 577 | 81.25% |
| GOOG240517C00215000 | 2024-05-15 12:46PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 90.63% |
| GOOG240517C00220000 | 2024-05-16 10:56AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 331 | 100.00% |
| GOOG240517C00225000 | 2024-05-15 3:55PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 480 | 3,887 | 109.38% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00070000 | 2024-05-13 11:55AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 29 | 387.50% |
| GOOG240517P00075000 | 2024-04-19 10:22AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 350.00% |
| GOOG240517P00080000 | 2024-04-25 2:26PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 325.00% |
| GOOG240517P00085000 | 2024-04-29 9:46AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 302 | 306.25% |
| GOOG240517P00090000 | 2024-05-06 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 281.25% |
| GOOG240517P00095000 | 2024-05-09 11:26AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 226 | 262.50% |
| GOOG240517P00100000 | 2024-05-13 9:32AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,026 | 237.50% |
| GOOG240517P00105000 | 2024-05-09 2:04PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 292 | 1,678 | 218.75% |
| GOOG240517P00110000 | 2024-05-10 11:53AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,461 | 200.00% |
| GOOG240517P00115000 | 2024-05-10 2:19PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,535 | 181.25% |
| GOOG240517P00120000 | 2024-05-16 3:50PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10,617 | 165.63% |
| GOOG240517P00125000 | 2024-05-16 1:22PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,866 | 150.00% |
| GOOG240517P00130000 | 2024-05-16 3:50PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | +0.01 | - | 8 | 7,473 | 131.25% |
| GOOG240517P00135000 | 2024-05-16 11:37AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,545 | 118.75% |
| GOOG240517P00140000 | 2024-05-16 1:40PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,488 | 103.13% |
| GOOG240517P00142000 | 2024-05-15 11:15AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 429 | 96.88% |
| GOOG240517P00143000 | 2024-05-14 2:03PM EDT | 143.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 45 | 505 | 93.75% |
| GOOG240517P00144000 | 2024-05-15 9:45AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 233 | 90.63% |
| GOOG240517P00145000 | 2024-05-16 10:50AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9,281 | 87.50% |
| GOOG240517P00146000 | 2024-05-13 3:39PM EDT | 146.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 45 | 251 | 90.63% |
| GOOG240517P00147000 | 2024-05-15 3:04PM EDT | 147.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 235 | 81.25% |
| GOOG240517P00148000 | 2024-05-16 2:26PM EDT | 148.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 12 | 413 | 84.38% |
| GOOG240517P00149000 | 2024-05-16 12:44PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 218 | 75.00% |
| GOOG240517P00150000 | 2024-05-16 3:35PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 284 | 4,684 | 71.88% |
| GOOG240517P00152500 | 2024-05-16 2:00PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 1,251 | 65.63% |
| GOOG240517P00155000 | 2024-05-16 3:35PM EDT | 155.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 88 | 5,491 | 66.41% |
| GOOG240517P00157500 | 2024-05-16 2:20PM EDT | 157.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 44 | 2,633 | 58.59% |
| GOOG240517P00160000 | 2024-05-16 3:42PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,172 | 16,440 | 50.78% |
| GOOG240517P00162500 | 2024-05-16 3:11PM EDT | 162.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 100 | 7,845 | 47.27% |
| GOOG240517P00165000 | 2024-05-16 3:54PM EDT | 165.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 408 | 7,579 | 39.06% |
| GOOG240517P00167500 | 2024-05-16 3:55PM EDT | 167.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 651 | 3,731 | 30.66% |
| GOOG240517P00170000 | 2024-05-16 3:58PM EDT | 170.00 | 0.04 | 0.04 | 0.05 | -0.12 | -75.00% | 1,671 | 5,192 | 24.22% |
| GOOG240517P00172500 | 2024-05-16 3:58PM EDT | 172.50 | 0.11 | 0.10 | 0.11 | -0.47 | -82.46% | 11,699 | 3,745 | 17.77% |
| GOOG240517P00175000 | 2024-05-16 3:58PM EDT | 175.00 | 0.62 | 0.56 | 0.61 | -1.15 | -66.09% | 11,857 | 1,721 | 15.53% |
| GOOG240517P00177500 | 2024-05-16 3:54PM EDT | 177.50 | 2.03 | 2.08 | 2.33 | -1.52 | -42.82% | 998 | 484 | 18.21% |
| GOOG240517P00180000 | 2024-05-16 2:18PM EDT | 180.00 | 4.50 | 4.10 | 4.75 | -1.80 | -28.57% | 245 | 32 | 27.25% |
| GOOG240517P00182500 | 2024-05-16 3:34PM EDT | 182.50 | 7.14 | 6.70 | 7.90 | -5.37 | -42.93% | 4 | 0 | 60.25% |
| GOOG240517P00185000 | 2024-05-16 12:52PM EDT | 185.00 | 9.63 | 9.30 | 9.80 | -2.54 | -20.87% | 30 | 35 | 49.71% |
| GOOG240517P00190000 | 2024-05-01 9:32AM EDT | 190.00 | 24.65 | 14.35 | 15.40 | 0.00 | - | 1 | 0 | 72.46% |
| GOOG240517P00192500 | 2024-05-07 10:13AM EDT | 192.50 | 20.75 | 16.30 | 17.80 | 0.00 | - | - | 3 | 101.56% |
| GOOG240517P00195000 | 2024-04-26 9:31AM EDT | 195.00 | 20.76 | 18.95 | 20.25 | 0.00 | - | 50 | 0 | 58.59% |
| GOOG240517P00220000 | 2024-01-29 1:52PM EDT | 220.00 | 65.93 | 82.05 | 83.20 | 0.00 | - | - | 0 | 1,014.26% |
© 2024 Yahoo. Todos los derechos reservados.