GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara18 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230818C00050000 | 2023-05-30 3:16PM EDT | 50.00 | 75.20 | 71.00 | 75.60 | 0.00 | - | 1 | 20 | 109.28% |
| GOOG230818C00055000 | 2023-05-25 10:31AM EDT | 55.00 | 68.90 | 66.05 | 70.65 | 0.00 | - | - | 7 | 100.68% |
| GOOG230818C00060000 | 2023-05-23 11:55AM EDT | 60.00 | 65.90 | 61.05 | 65.70 | 0.00 | - | 20 | 30 | 91.70% |
| GOOG230818C00065000 | 2023-05-23 11:55AM EDT | 65.00 | 60.85 | 56.10 | 60.75 | 0.00 | - | 20 | 22 | 84.08% |
| GOOG230818C00070000 | 2023-05-12 11:15AM EDT | 70.00 | 48.35 | 51.15 | 55.80 | 0.00 | - | 18 | 21 | 76.81% |
| GOOG230818C00075000 | 2023-06-01 1:14PM EDT | 75.00 | 49.84 | 46.20 | 50.90 | 0.00 | - | 1 | 18 | 70.36% |
| GOOG230818C00080000 | 2023-06-08 3:46PM EDT | 80.00 | 43.70 | 41.70 | 46.00 | 0.00 | - | 1 | 164 | 67.97% |
| GOOG230818C00085000 | 2023-06-08 3:03PM EDT | 85.00 | 38.70 | 36.50 | 41.10 | 0.00 | - | 1 | 150 | 59.33% |
| GOOG230818C00090000 | 2023-06-08 1:51PM EDT | 90.00 | 33.70 | 32.50 | 36.25 | 0.00 | - | 2 | 340 | 59.03% |
| GOOG230818C00095000 | 2023-06-09 10:44AM EDT | 95.00 | 29.81 | 27.10 | 31.45 | +0.11 | +0.37% | 2 | 351 | 50.12% |
| GOOG230818C00100000 | 2023-06-09 1:19PM EDT | 100.00 | 24.47 | 22.60 | 26.75 | -0.28 | -1.13% | 6 | 1,322 | 62.06% |
| GOOG230818C00105000 | 2023-06-09 12:52PM EDT | 105.00 | 20.43 | 19.40 | 22.25 | +0.68 | +3.44% | 3 | 3,190 | 56.02% |
| GOOG230818C00110000 | 2023-06-09 12:03PM EDT | 110.00 | 15.62 | 15.25 | 17.95 | +0.12 | +0.77% | 8 | 9,437 | 50.56% |
| GOOG230818C00115000 | 2023-06-09 2:53PM EDT | 115.00 | 12.20 | 11.00 | 14.00 | +0.45 | +3.83% | 51 | 3,944 | 46.07% |
| GOOG230818C00120000 | 2023-06-09 3:37PM EDT | 120.00 | 8.63 | 7.00 | 8.50 | +0.32 | +3.85% | 40 | 4,027 | 32.89% |
| GOOG230818C00125000 | 2023-06-09 3:59PM EDT | 125.00 | 5.55 | 5.50 | 6.30 | -0.05 | -0.89% | 500 | 7,585 | 33.81% |
| GOOG230818C00130000 | 2023-06-09 3:45PM EDT | 130.00 | 3.60 | 3.40 | 3.55 | +0.10 | +2.86% | 291 | 19,758 | 29.46% |
| GOOG230818C00135000 | 2023-06-09 3:35PM EDT | 135.00 | 2.08 | 2.05 | 2.13 | -0.04 | -1.89% | 230 | 3,843 | 28.74% |
| GOOG230818C00140000 | 2023-06-09 3:44PM EDT | 140.00 | 1.28 | 1.20 | 2.65 | +0.01 | +0.79% | 329 | 6,041 | 37.74% |
| GOOG230818C00145000 | 2023-06-09 3:56PM EDT | 145.00 | 0.73 | 0.70 | 0.78 | -0.04 | -5.19% | 102 | 9,554 | 29.15% |
| GOOG230818C00150000 | 2023-06-09 3:07PM EDT | 150.00 | 0.50 | 0.45 | 0.51 | +0.02 | +4.17% | 398 | 3,052 | 30.13% |
| GOOG230818C00155000 | 2023-06-09 11:07AM EDT | 155.00 | 0.36 | 0.30 | 0.35 | +0.04 | +12.50% | 15 | 643 | 31.30% |
| GOOG230818C00160000 | 2023-06-09 2:50PM EDT | 160.00 | 0.25 | 0.09 | 0.26 | +0.02 | +8.70% | 25 | 941 | 32.79% |
| GOOG230818C00165000 | 2023-06-09 1:51PM EDT | 165.00 | 0.20 | 0.15 | 0.20 | +0.04 | +25.00% | 12 | 748 | 34.28% |
| GOOG230818C00170000 | 2023-06-09 1:33PM EDT | 170.00 | 0.15 | 0.00 | 0.16 | +0.01 | +7.14% | 8 | 481 | 35.84% |
| GOOG230818C00175000 | 2023-06-09 2:59PM EDT | 175.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 4 | 310 | 37.31% |
| GOOG230818C00180000 | 2023-06-07 2:50PM EDT | 180.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 8 | 675 | 38.87% |
| GOOG230818C00185000 | 2023-06-09 3:58PM EDT | 185.00 | 0.08 | 0.05 | 0.09 | -0.03 | -27.27% | 39 | 208 | 40.23% |
Ventaspara18 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230818P00050000 | 2023-06-07 11:40AM EDT | 50.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 29 | 130.22% |
| GOOG230818P00055000 | 2023-05-30 11:56AM EDT | 55.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 137 | 117.92% |
| GOOG230818P00060000 | 2023-05-19 10:47AM EDT | 60.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 342 | 106.79% |
| GOOG230818P00065000 | 2023-06-01 2:51PM EDT | 65.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 190 | 800 | 53.13% |
| GOOG230818P00070000 | 2023-06-02 11:23AM EDT | 70.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 179 | 51.17% |
| GOOG230818P00075000 | 2023-06-02 3:28PM EDT | 75.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 4 | 745 | 49.41% |
| GOOG230818P00080000 | 2023-06-08 3:39PM EDT | 80.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 4 | 1,305 | 46.09% |
| GOOG230818P00085000 | 2023-06-09 12:10PM EDT | 85.00 | 0.15 | 0.13 | 0.18 | +0.01 | +7.14% | 6 | 1,838 | 42.87% |
| GOOG230818P00090000 | 2023-06-09 9:49AM EDT | 90.00 | 0.23 | 0.22 | 0.26 | -0.02 | -8.00% | 1 | 2,117 | 39.55% |
| GOOG230818P00095000 | 2023-06-09 2:33PM EDT | 95.00 | 0.37 | 0.37 | 0.42 | -0.04 | -9.76% | 4 | 4,951 | 37.04% |
| GOOG230818P00100000 | 2023-06-09 11:39AM EDT | 100.00 | 0.60 | 0.61 | 0.66 | -0.07 | -10.45% | 72 | 19,645 | 34.45% |
| GOOG230818P00105000 | 2023-06-09 2:44PM EDT | 105.00 | 0.98 | 1.00 | 1.07 | -0.13 | -11.71% | 51 | 12,609 | 32.24% |
| GOOG230818P00110000 | 2023-06-09 3:57PM EDT | 110.00 | 1.71 | 1.66 | 2.00 | -0.06 | -3.39% | 80 | 3,722 | 32.06% |
| GOOG230818P00115000 | 2023-06-09 2:16PM EDT | 115.00 | 2.60 | 2.68 | 3.30 | -0.29 | -10.03% | 33 | 4,061 | 31.28% |
| GOOG230818P00120000 | 2023-06-09 3:56PM EDT | 120.00 | 4.30 | 2.14 | 4.30 | -0.20 | -4.44% | 81 | 3,227 | 26.50% |
| GOOG230818P00125000 | 2023-06-09 2:48PM EDT | 125.00 | 6.57 | 6.45 | 6.60 | -0.23 | -3.38% | 474 | 3,476 | 25.28% |
| GOOG230818P00130000 | 2023-06-09 10:24AM EDT | 130.00 | 8.79 | 9.20 | 10.35 | -1.09 | -11.03% | 1 | 1,379 | 27.82% |
| GOOG230818P00135000 | 2023-06-09 2:41PM EDT | 135.00 | 12.63 | 11.00 | 14.40 | -1.22 | -8.81% | 6 | 279 | 29.57% |
| GOOG230818P00140000 | 2023-06-07 3:55PM EDT | 140.00 | 17.21 | 15.30 | 19.00 | 0.00 | - | 11 | 115 | 32.89% |
| GOOG230818P00145000 | 2023-05-23 2:28PM EDT | 145.00 | 21.95 | 20.00 | 22.80 | 0.00 | - | 25 | 26 | 28.05% |
| GOOG230818P00150000 | 2023-06-07 9:56AM EDT | 150.00 | 22.00 | 24.95 | 29.30 | 0.00 | - | 1 | 0 | 45.02% |
| GOOG230818P00155000 | 2023-05-18 11:43AM EDT | 155.00 | 31.62 | 29.95 | 34.20 | 0.00 | - | 1 | 0 | 48.83% |
| GOOG230818P00160000 | 2023-04-19 1:58PM EDT | 160.00 | 54.40 | 34.75 | 38.65 | 0.00 | - | - | 0 | 48.51% |
| GOOG230818P00165000 | 2023-05-16 11:27AM EDT | 165.00 | 45.89 | 39.95 | 44.50 | 0.00 | - | - | 0 | 59.46% |
© 2023 Yahoo. Todos los derechos reservados.