GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara15 de marzo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240315C00055000 | 2023-06-08 3:47PM EDT | 55.00 | 69.50 | 68.00 | 72.45 | 0.00 | - | 1 | 75 | 71.53% |
| GOOG240315C00060000 | 2023-05-18 9:50AM EDT | 60.00 | 64.45 | 63.10 | 67.75 | 0.00 | - | 2 | 679 | 66.44% |
| GOOG240315C00065000 | 2023-06-01 3:32PM EDT | 65.00 | 61.99 | 58.50 | 63.10 | 0.00 | - | 3 | 301 | 62.77% |
| GOOG240315C00070000 | 2023-06-07 2:02PM EDT | 70.00 | 57.00 | 54.00 | 58.50 | 0.00 | - | 4 | 264 | 59.50% |
| GOOG240315C00075000 | 2023-05-04 9:52AM EDT | 75.00 | 36.35 | 51.65 | 56.00 | 0.00 | - | 2 | 166 | 66.19% |
| GOOG240315C00080000 | 2023-06-05 3:45PM EDT | 80.00 | 51.05 | 45.00 | 49.45 | 0.00 | - | 1 | 307 | 53.02% |
| GOOG240315C00085000 | 2023-05-23 1:59PM EDT | 85.00 | 43.87 | 40.50 | 45.05 | 0.00 | - | 2 | 405 | 58.75% |
| GOOG240315C00090000 | 2023-06-06 10:57AM EDT | 90.00 | 43.13 | 36.35 | 40.70 | 0.00 | - | 1 | 210 | 55.11% |
| GOOG240315C00095000 | 2023-06-09 3:46PM EDT | 95.00 | 34.60 | 32.00 | 36.55 | -4.44 | -11.37% | 4 | 781 | 52.03% |
| GOOG240315C00100000 | 2023-06-08 3:20PM EDT | 100.00 | 30.10 | 28.15 | 32.05 | 0.00 | - | 4 | 242 | 47.75% |
| GOOG240315C00105000 | 2023-06-08 9:51AM EDT | 105.00 | 27.17 | 24.30 | 28.20 | +0.50 | +1.87% | 2 | 407 | 45.24% |
| GOOG240315C00110000 | 2023-06-08 11:30AM EDT | 110.00 | 23.10 | 20.65 | 23.55 | 0.00 | - | 5 | 587 | 40.34% |
| GOOG240315C00115000 | 2023-06-09 11:57AM EDT | 115.00 | 19.88 | 18.80 | 20.15 | +0.81 | +4.25% | 2 | 1,520 | 38.46% |
| GOOG240315C00120000 | 2023-06-08 3:46PM EDT | 120.00 | 17.00 | 14.00 | 16.50 | +0.64 | +3.91% | 2 | 5,797 | 35.54% |
| GOOG240315C00125000 | 2023-06-09 2:57PM EDT | 125.00 | 14.00 | 11.30 | 13.85 | +0.75 | +5.66% | 18 | 1,239 | 34.51% |
| GOOG240315C00130000 | 2023-06-08 3:46PM EDT | 130.00 | 11.79 | 8.75 | 12.65 | +0.73 | +6.60% | 1 | 5,363 | 36.29% |
| GOOG240315C00135000 | 2023-06-09 3:50PM EDT | 135.00 | 9.01 | 8.45 | 9.10 | +0.06 | +0.67% | 16 | 1,906 | 31.99% |
| GOOG240315C00140000 | 2023-06-09 1:16PM EDT | 140.00 | 7.15 | 6.85 | 8.85 | +0.04 | +0.56% | 47 | 1,531 | 34.96% |
| GOOG240315C00145000 | 2023-06-09 3:57PM EDT | 145.00 | 5.55 | 5.00 | 7.85 | -0.25 | -4.31% | 2,370 | 1,776 | 35.74% |
| GOOG240315C00150000 | 2023-06-09 1:14PM EDT | 150.00 | 4.38 | 3.85 | 4.55 | +0.08 | +1.86% | 148 | 1,986 | 29.90% |
| GOOG240315C00155000 | 2023-06-09 2:57PM EDT | 155.00 | 3.40 | 2.91 | 3.55 | +0.08 | +2.41% | 9 | 2,830 | 29.44% |
| GOOG240315C00160000 | 2023-06-09 12:18PM EDT | 160.00 | 2.47 | 2.60 | 3.95 | -0.25 | -9.19% | 7 | 8,160 | 33.01% |
| GOOG240315C00165000 | 2023-06-09 1:42PM EDT | 165.00 | 2.15 | 1.55 | 4.05 | +0.09 | +4.37% | 6 | 681 | 35.54% |
| GOOG240315C00170000 | 2023-06-09 9:30AM EDT | 170.00 | 1.69 | 1.00 | 3.60 | +0.21 | +14.19% | 1 | 454 | 36.13% |
| GOOG240315C00175000 | 2023-06-08 11:51AM EDT | 175.00 | 1.26 | 0.55 | 2.20 | 0.00 | - | 7 | 1,740 | 32.79% |
| GOOG240315C00180000 | 2023-06-09 3:31PM EDT | 180.00 | 1.39 | 0.80 | 1.94 | +0.44 | +46.32% | 10 | 298 | 33.37% |
| GOOG240315C00185000 | 2023-06-09 12:25PM EDT | 185.00 | 0.73 | 0.00 | 1.88 | -0.07 | -8.75% | 2 | 429 | 34.73% |
Ventaspara15 de marzo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240315P00055000 | 2023-06-05 12:38PM EDT | 55.00 | 0.15 | 0.01 | 1.13 | 0.00 | - | 3 | 2,402 | 51.95% |
| GOOG240315P00060000 | 2023-06-05 10:38AM EDT | 60.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 14 | 3,217 | 57.76% |
| GOOG240315P00065000 | 2023-06-08 10:05AM EDT | 65.00 | 0.40 | 0.00 | 1.07 | 0.00 | - | 2 | 3,920 | 48.23% |
| GOOG240315P00070000 | 2023-06-05 9:58AM EDT | 70.00 | 0.60 | 0.00 | 1.18 | 0.00 | - | 16 | 3,497 | 44.43% |
| GOOG240315P00075000 | 2023-06-09 3:50PM EDT | 75.00 | 0.85 | 0.35 | 0.99 | +0.03 | +3.66% | 1 | 1,690 | 38.25% |
| GOOG240315P00080000 | 2023-06-09 11:43AM EDT | 80.00 | 1.16 | 0.00 | 3.25 | +0.08 | +7.41% | 4 | 2,121 | 47.80% |
| GOOG240315P00085000 | 2023-06-08 2:35PM EDT | 85.00 | 1.54 | 1.33 | 1.96 | 0.00 | - | 106 | 2,782 | 36.28% |
| GOOG240315P00090000 | 2023-06-09 3:52PM EDT | 90.00 | 1.95 | 1.70 | 2.50 | -0.62 | -24.12% | 1 | 2,309 | 34.60% |
| GOOG240315P00095000 | 2023-06-09 11:43AM EDT | 95.00 | 2.76 | 2.33 | 4.75 | +0.04 | +1.47% | 2 | 314 | 38.92% |
| GOOG240315P00100000 | 2023-06-08 1:23PM EDT | 100.00 | 3.55 | 1.77 | 3.75 | -1.25 | -26.04% | 4 | 654 | 30.59% |
| GOOG240315P00105000 | 2023-06-09 2:23PM EDT | 105.00 | 4.25 | 4.10 | 4.80 | 0.00 | - | 600 | 1,636 | 29.32% |
| GOOG240315P00110000 | 2023-06-09 1:53PM EDT | 110.00 | 5.50 | 5.25 | 5.80 | -0.22 | -3.85% | 170 | 1,300 | 27.30% |
| GOOG240315P00115000 | 2023-06-06 3:10PM EDT | 115.00 | 5.83 | 6.65 | 7.35 | 0.00 | - | 19 | 479 | 26.14% |
| GOOG240315P00120000 | 2023-06-09 3:57PM EDT | 120.00 | 9.05 | 8.45 | 9.05 | -0.02 | -0.22% | 1,000 | 572 | 24.62% |
| GOOG240315P00125000 | 2023-06-08 3:13PM EDT | 125.00 | 11.27 | 10.75 | 11.25 | 0.00 | - | 12 | 679 | 23.49% |
| GOOG240315P00130000 | 2023-06-07 9:35AM EDT | 130.00 | 11.18 | 11.50 | 14.05 | 0.00 | - | 2 | 340 | 22.89% |
| GOOG240315P00135000 | 2023-06-01 2:08PM EDT | 135.00 | 16.25 | 16.00 | 18.75 | 0.00 | - | 4 | 411 | 26.06% |
| GOOG240315P00140000 | 2023-06-05 1:26PM EDT | 140.00 | 17.40 | 17.80 | 20.30 | 0.00 | - | 1 | 56 | 20.42% |
| GOOG240315P00145000 | 2023-06-06 3:24PM EDT | 145.00 | 19.66 | 21.55 | 26.00 | 0.00 | - | 1 | 3 | 25.29% |
| GOOG240315P00150000 | 2023-05-26 11:09AM EDT | 150.00 | 26.85 | 25.70 | 30.15 | 0.00 | - | 2 | 1 | 25.37% |
| GOOG240315P00155000 | 2023-05-04 1:17PM EDT | 155.00 | 49.03 | 28.35 | 32.20 | 0.00 | - | 2 | 0 | 12.31% |
| GOOG240315P00160000 | 2023-06-05 10:41AM EDT | 160.00 | 33.51 | 34.95 | 39.20 | 0.00 | - | 2 | 0 | 26.58% |
© 2023 Yahoo. Todos los derechos reservados.