GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231020C00045000 | 2023-05-17 3:34PM EDT | 45.00 | 77.10 | 76.20 | 81.00 | 0.00 | - | 2 | 172 | 96.63% |
| GOOG231020C00050000 | 2023-05-22 2:13PM EDT | 50.00 | 77.30 | 71.55 | 76.10 | 0.00 | - | 2 | 98 | 92.29% |
| GOOG231020C00055000 | 2023-03-21 11:00AM EDT | 55.00 | 50.13 | 50.40 | 54.05 | 0.00 | - | 10 | 65 | 0.00% |
| GOOG231020C00060000 | 2023-05-23 9:52AM EDT | 60.00 | 66.25 | 61.65 | 66.30 | 0.00 | - | 2 | 12 | 78.00% |
| GOOG231020C00065000 | 2023-04-28 12:10PM EDT | 65.00 | 44.35 | 60.00 | 64.10 | 0.00 | - | 10 | 14 | 102.10% |
| GOOG231020C00070000 | 2023-05-22 11:42AM EDT | 70.00 | 57.75 | 52.00 | 56.55 | 0.00 | - | 4 | 30 | 67.24% |
| GOOG231020C00075000 | 2023-05-22 11:41AM EDT | 75.00 | 52.81 | 47.10 | 51.75 | 0.00 | - | 6 | 42 | 62.01% |
| GOOG231020C00080000 | 2023-06-05 10:19AM EDT | 80.00 | 48.80 | 42.80 | 46.95 | 0.00 | - | 68 | 262 | 59.55% |
| GOOG231020C00085000 | 2023-06-07 9:36AM EDT | 85.00 | 46.27 | 39.05 | 42.20 | 0.00 | - | 1 | 601 | 58.59% |
| GOOG231020C00090000 | 2023-06-05 1:03PM EDT | 90.00 | 39.96 | 34.50 | 37.50 | 0.00 | - | 2 | 1,017 | 54.27% |
| GOOG231020C00095000 | 2023-06-09 2:53PM EDT | 95.00 | 29.35 | 30.05 | 32.95 | -5.65 | -16.14% | 2 | 1,093 | 50.45% |
| GOOG231020C00100000 | 2023-06-09 11:12AM EDT | 100.00 | 27.29 | 25.80 | 28.50 | +0.39 | +1.45% | 77 | 608 | 53.46% |
| GOOG231020C00105000 | 2023-06-06 2:26PM EDT | 105.00 | 26.95 | 21.05 | 24.00 | 0.00 | - | 4 | 510 | 48.30% |
| GOOG231020C00110000 | 2023-06-09 12:00PM EDT | 110.00 | 18.00 | 16.70 | 19.50 | -0.50 | -2.70% | 2 | 1,489 | 42.88% |
| GOOG231020C00115000 | 2023-06-09 3:39PM EDT | 115.00 | 14.45 | 13.75 | 15.20 | +0.62 | +4.48% | 16 | 1,490 | 37.84% |
| GOOG231020C00120000 | 2023-06-09 3:47PM EDT | 120.00 | 11.30 | 10.80 | 11.35 | +0.28 | +2.54% | 18 | 1,633 | 33.73% |
| GOOG231020C00125000 | 2023-06-09 3:57PM EDT | 125.00 | 8.10 | 8.00 | 8.20 | +0.03 | +0.37% | 62 | 1,752 | 30.95% |
| GOOG231020C00130000 | 2023-06-09 3:59PM EDT | 130.00 | 5.80 | 5.70 | 5.90 | 0.00 | - | 191 | 5,549 | 29.66% |
| GOOG231020C00135000 | 2023-06-09 3:57PM EDT | 135.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 113 | 5,611 | 28.64% |
| GOOG231020C00140000 | 2023-06-09 3:40PM EDT | 140.00 | 2.76 | 2.61 | 2.72 | +0.06 | +2.22% | 156 | 1,464 | 27.69% |
| GOOG231020C00145000 | 2023-06-09 1:55PM EDT | 145.00 | 1.94 | 1.71 | 1.83 | +0.16 | +8.99% | 5 | 1,265 | 27.39% |
| GOOG231020C00150000 | 2023-06-09 9:46AM EDT | 150.00 | 1.36 | 1.11 | 1.23 | +0.09 | +7.09% | 4 | 1,465 | 27.33% |
| GOOG231020C00155000 | 2023-06-09 1:45PM EDT | 155.00 | 0.85 | 0.74 | 0.83 | 0.00 | - | 21 | 929 | 27.42% |
| GOOG231020C00160000 | 2023-06-09 10:49AM EDT | 160.00 | 0.60 | 0.50 | 0.57 | +0.05 | +9.09% | 2 | 873 | 27.69% |
| GOOG231020C00165000 | 2023-06-09 11:32AM EDT | 165.00 | 0.42 | 0.37 | 0.42 | +0.03 | +7.69% | 16 | 215 | 28.35% |
| GOOG231020C00170000 | 2023-06-08 12:45PM EDT | 170.00 | 0.31 | 0.26 | 0.32 | 0.00 | - | 5 | 187 | 29.10% |
| GOOG231020C00175000 | 2023-06-08 9:54AM EDT | 175.00 | 0.23 | 0.22 | 0.26 | 0.00 | - | 1 | 265 | 30.08% |
| GOOG231020C00180000 | 2023-06-09 12:08PM EDT | 180.00 | 0.20 | 0.17 | 0.22 | 0.00 | - | 35 | 217 | 31.20% |
| GOOG231020C00185000 | 2023-06-07 9:32AM EDT | 185.00 | 0.23 | 0.13 | 0.18 | 0.00 | - | 2 | 6 | 32.03% |
Ventaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231020P00045000 | 2023-06-09 9:31AM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 576 | 59.38% |
| GOOG231020P00050000 | 2023-05-23 3:01PM EDT | 50.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 41 | 94.58% |
| GOOG231020P00055000 | 2023-06-02 9:33AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 52.93% |
| GOOG231020P00060000 | 2023-06-07 12:21PM EDT | 60.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 112 | 471 | 48.63% |
| GOOG231020P00065000 | 2023-06-02 1:58PM EDT | 65.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 1 | 218 | 45.90% |
| GOOG231020P00070000 | 2023-06-09 11:50AM EDT | 70.00 | 0.12 | 0.10 | 0.14 | +0.03 | +33.33% | 100 | 581 | 43.56% |
| GOOG231020P00075000 | 2023-06-09 12:37PM EDT | 75.00 | 0.19 | 0.17 | 0.21 | 0.00 | - | 1 | 561 | 41.21% |
| GOOG231020P00080000 | 2023-06-02 3:30PM EDT | 80.00 | 0.31 | 0.25 | 0.31 | 0.00 | - | 1 | 965 | 38.92% |
| GOOG231020P00085000 | 2023-06-08 3:24PM EDT | 85.00 | 0.47 | 0.41 | 0.48 | 0.00 | - | 90 | 912 | 37.18% |
| GOOG231020P00090000 | 2023-06-09 1:18PM EDT | 90.00 | 0.66 | 0.64 | 0.68 | -0.03 | -4.35% | 7 | 1,657 | 34.90% |
| GOOG231020P00095000 | 2023-06-08 3:52PM EDT | 95.00 | 1.03 | 0.95 | 1.02 | 0.00 | - | 14 | 1,549 | 33.23% |
| GOOG231020P00100000 | 2023-06-09 3:41PM EDT | 100.00 | 1.39 | 1.38 | 1.49 | -0.12 | -7.95% | 43 | 2,337 | 31.49% |
| GOOG231020P00105000 | 2023-06-09 3:55PM EDT | 105.00 | 2.08 | 2.03 | 2.11 | +0.03 | +1.46% | 64 | 926 | 29.60% |
| GOOG231020P00110000 | 2023-06-09 1:15PM EDT | 110.00 | 2.96 | 2.92 | 3.05 | -0.09 | -2.95% | 77 | 1,816 | 28.13% |
| GOOG231020P00115000 | 2023-06-09 1:19PM EDT | 115.00 | 4.20 | 4.15 | 4.25 | -0.09 | -2.10% | 3 | 1,276 | 26.37% |
| GOOG231020P00120000 | 2023-06-09 3:04PM EDT | 120.00 | 5.70 | 5.80 | 5.95 | -0.32 | -5.32% | 63 | 1,130 | 24.98% |
| GOOG231020P00125000 | 2023-06-09 2:42PM EDT | 125.00 | 7.85 | 8.00 | 8.15 | -0.42 | -5.08% | 157 | 764 | 23.60% |
| GOOG231020P00130000 | 2023-06-09 10:30AM EDT | 130.00 | 10.25 | 10.40 | 11.00 | -1.00 | -8.89% | 5 | 476 | 22.54% |
| GOOG231020P00135000 | 2023-06-07 1:29PM EDT | 135.00 | 14.05 | 11.90 | 16.50 | 0.00 | - | 25 | 61 | 29.67% |
| GOOG231020P00140000 | 2023-06-06 11:25AM EDT | 140.00 | 14.70 | 16.60 | 19.35 | 0.00 | - | 1 | 18 | 25.50% |
| GOOG231020P00145000 | 2023-05-30 2:18PM EDT | 145.00 | 21.75 | 20.20 | 24.05 | 0.00 | - | 12 | 6 | 27.88% |
| GOOG231020P00150000 | 2023-06-08 10:25AM EDT | 150.00 | 27.50 | 25.00 | 29.50 | 0.00 | - | 1 | 3 | 33.68% |
| GOOG231020P00155000 | 2023-05-25 10:15AM EDT | 155.00 | 31.06 | 29.95 | 34.50 | 0.00 | - | 10 | 0 | 37.04% |
© 2023 Yahoo. Todos los derechos reservados.