GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara21 de julio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230721C00045000 | 2023-05-11 10:30AM EDT | 45.00 | 72.60 | 75.60 | 80.35 | 0.00 | - | 2 | 3 | 126.95% |
| GOOG230721C00050000 | 2023-05-22 3:10PM EDT | 50.00 | 76.31 | 70.65 | 75.35 | 0.00 | - | 1 | 31 | 117.58% |
| GOOG230721C00055000 | 2023-06-08 2:22PM EDT | 55.00 | 68.22 | 65.80 | 70.40 | 0.00 | - | 2 | 1 | 115.14% |
| GOOG230721C00060000 | 2023-05-17 9:33AM EDT | 60.00 | 61.80 | 60.70 | 65.45 | 0.00 | - | 3 | 19 | 101.95% |
| GOOG230721C00065000 | 2023-05-18 9:57AM EDT | 65.00 | 57.38 | 55.85 | 60.45 | 0.00 | - | 2 | 54 | 96.19% |
| GOOG230721C00070000 | 2023-06-09 10:16AM EDT | 70.00 | 54.50 | 52.70 | 55.50 | +6.50 | +13.54% | 1 | 49 | 115.87% |
| GOOG230721C00075000 | 2023-06-06 1:10PM EDT | 75.00 | 54.00 | 46.00 | 50.55 | 0.00 | - | 2 | 102 | 82.03% |
| GOOG230721C00080000 | 2023-06-06 3:45PM EDT | 80.00 | 48.59 | 41.00 | 45.60 | 0.00 | - | 220 | 486 | 73.58% |
| GOOG230721C00085000 | 2023-05-19 11:38AM EDT | 85.00 | 39.90 | 36.15 | 40.60 | 0.00 | - | 50 | 501 | 66.80% |
| GOOG230721C00090000 | 2023-06-07 10:17AM EDT | 90.00 | 38.00 | 31.15 | 35.70 | 0.00 | - | 2 | 898 | 59.33% |
| GOOG230721C00095000 | 2023-06-09 12:33PM EDT | 95.00 | 28.85 | 26.20 | 30.75 | +0.57 | +2.02% | 2 | 2,637 | 51.86% |
| GOOG230721C00100000 | 2023-06-09 3:34PM EDT | 100.00 | 23.95 | 22.15 | 25.85 | +0.39 | +1.66% | 19 | 4,847 | 51.47% |
| GOOG230721C00105000 | 2023-06-09 11:48AM EDT | 105.00 | 19.67 | 17.30 | 21.05 | +1.07 | +5.75% | 9 | 5,604 | 62.35% |
| GOOG230721C00110000 | 2023-06-09 2:46PM EDT | 110.00 | 14.63 | 13.00 | 16.00 | +0.63 | +4.50% | 18 | 5,429 | 50.66% |
| GOOG230721C00115000 | 2023-06-09 3:46PM EDT | 115.00 | 10.20 | 9.75 | 10.00 | +0.50 | +5.15% | 90 | 12,354 | 31.91% |
| GOOG230721C00120000 | 2023-06-09 3:57PM EDT | 120.00 | 6.15 | 6.05 | 6.20 | +0.05 | +0.82% | 573 | 14,183 | 28.15% |
| GOOG230721C00125000 | 2023-06-09 3:59PM EDT | 125.00 | 3.35 | 3.30 | 3.40 | -0.05 | -1.47% | 1,548 | 10,987 | 26.14% |
| GOOG230721C00130000 | 2023-06-09 3:58PM EDT | 130.00 | 1.64 | 1.62 | 1.78 | -0.04 | -2.38% | 2,817 | 22,686 | 26.14% |
| GOOG230721C00135000 | 2023-06-09 3:46PM EDT | 135.00 | 0.78 | 0.76 | 0.83 | -0.05 | -6.02% | 2,105 | 7,054 | 26.00% |
| GOOG230721C00140000 | 2023-06-09 3:48PM EDT | 140.00 | 0.40 | 0.38 | 0.43 | -0.02 | -4.76% | 262 | 6,026 | 27.20% |
| GOOG230721C00145000 | 2023-06-09 3:50PM EDT | 145.00 | 0.22 | 0.22 | 0.25 | -0.01 | -4.35% | 620 | 3,277 | 29.00% |
| GOOG230721C00150000 | 2023-06-09 3:45PM EDT | 150.00 | 0.15 | 0.14 | 0.17 | +0.01 | +7.14% | 1,722 | 4,879 | 31.35% |
| GOOG230721C00155000 | 2023-06-09 3:20PM EDT | 155.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 1,134 | 1,204 | 33.59% |
| GOOG230721C00160000 | 2023-06-09 3:20PM EDT | 160.00 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 7 | 1,000 | 36.33% |
| GOOG230721C00165000 | 2023-06-09 12:24PM EDT | 165.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 215 | 38.09% |
| GOOG230721C00170000 | 2023-06-06 9:41AM EDT | 170.00 | 0.07 | 0.04 | 2.17 | 0.00 | - | 10 | 164 | 66.70% |
| GOOG230721C00175000 | 2023-06-07 11:37AM EDT | 175.00 | 0.04 | 0.03 | 2.16 | 0.00 | - | 26 | 239 | 70.83% |
| GOOG230721C00180000 | 2023-06-09 11:40AM EDT | 180.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 10 | 455 | 45.51% |
Ventaspara21 de julio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230721P00045000 | 2023-05-12 1:20PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,000 | 98.44% |
| GOOG230721P00050000 | 2023-05-11 11:00AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 215 | 594 | 89.06% |
| GOOG230721P00055000 | 2023-06-01 11:36AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 331 | 79.69% |
| GOOG230721P00060000 | 2023-06-06 10:32AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 417 | 68.75% |
| GOOG230721P00065000 | 2023-06-07 11:41AM EDT | 65.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 1 | 410 | 108.40% |
| GOOG230721P00070000 | 2023-06-07 3:27PM EDT | 70.00 | 0.02 | 0.00 | 0.83 | 0.00 | - | 1 | 968 | 92.38% |
| GOOG230721P00075000 | 2023-06-07 10:54AM EDT | 75.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 10 | 970 | 100.54% |
| GOOG230721P00080000 | 2023-06-09 2:49PM EDT | 80.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 11 | 1,327 | 50.00% |
| GOOG230721P00085000 | 2023-06-09 12:19PM EDT | 85.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 8 | 3,123 | 46.09% |
| GOOG230721P00090000 | 2023-06-09 2:34PM EDT | 90.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 6 | 6,123 | 42.29% |
| GOOG230721P00095000 | 2023-06-09 3:37PM EDT | 95.00 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 138 | 3,109 | 38.48% |
| GOOG230721P00100000 | 2023-06-09 3:37PM EDT | 100.00 | 0.17 | 0.17 | 0.19 | -0.02 | -10.53% | 61 | 6,634 | 34.03% |
| GOOG230721P00105000 | 2023-06-09 3:30PM EDT | 105.00 | 0.32 | 0.32 | 0.33 | -0.04 | -11.11% | 53 | 8,596 | 30.52% |
| GOOG230721P00110000 | 2023-06-09 3:20PM EDT | 110.00 | 0.63 | 0.62 | 0.66 | -0.09 | -12.50% | 196 | 6,330 | 27.93% |
| GOOG230721P00115000 | 2023-06-09 3:46PM EDT | 115.00 | 1.21 | 1.23 | 1.31 | -0.19 | -13.57% | 470 | 6,401 | 25.48% |
| GOOG230721P00120000 | 2023-06-09 3:59PM EDT | 120.00 | 2.56 | 2.32 | 2.59 | -0.22 | -7.91% | 1,058 | 15,079 | 23.47% |
| GOOG230721P00125000 | 2023-06-09 3:59PM EDT | 125.00 | 4.82 | 4.75 | 4.90 | -0.25 | -4.93% | 597 | 3,134 | 22.30% |
| GOOG230721P00130000 | 2023-06-09 3:57PM EDT | 130.00 | 8.25 | 8.10 | 9.25 | -0.20 | -2.37% | 115 | 1,057 | 28.54% |
| GOOG230721P00135000 | 2023-06-09 2:28PM EDT | 135.00 | 11.85 | 10.25 | 14.05 | -1.45 | -10.90% | 1 | 113 | 35.49% |
| GOOG230721P00140000 | 2023-06-08 11:04AM EDT | 140.00 | 16.78 | 15.00 | 19.50 | 0.00 | - | 3 | 104 | 46.56% |
| GOOG230721P00145000 | 2023-06-07 3:05PM EDT | 145.00 | 20.10 | 19.95 | 24.50 | 0.00 | - | 340 | 0 | 53.49% |
| GOOG230721P00150000 | 2023-05-26 12:27PM EDT | 150.00 | 24.25 | 24.95 | 29.30 | 0.00 | - | 6 | 0 | 58.11% |
| GOOG230721P00155000 | 2023-02-13 11:22AM EDT | 155.00 | 60.36 | 58.40 | 61.95 | 0.00 | - | 2 | 0 | 231.13% |
| GOOG230721P00160000 | 2023-02-13 11:21AM EDT | 160.00 | 65.37 | 63.40 | 66.95 | 0.00 | - | 2 | 0 | 238.33% |
| GOOG230721P00170000 | 2023-05-26 12:04PM EDT | 170.00 | 44.15 | 44.95 | 49.50 | 0.00 | - | 1 | 0 | 81.76% |
| GOOG230721P00180000 | 2023-05-19 10:04AM EDT | 180.00 | 56.15 | 54.95 | 59.40 | 0.00 | - | 6 | 0 | 89.97% |
© 2023 Yahoo. Todos los derechos reservados.