GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240315C000550002023-06-08 3:47PM EDT55.0069.5068.0072.450.00-17571.53%
GOOG240315C000600002023-05-18 9:50AM EDT60.0064.4563.1067.750.00-267966.44%
GOOG240315C000650002023-06-01 3:32PM EDT65.0061.9958.5063.100.00-330162.77%
GOOG240315C000700002023-06-07 2:02PM EDT70.0057.0054.0058.500.00-426459.50%
GOOG240315C000750002023-05-04 9:52AM EDT75.0036.3551.6556.000.00-216666.19%
GOOG240315C000800002023-06-05 3:45PM EDT80.0051.0545.0049.450.00-130753.02%
GOOG240315C000850002023-05-23 1:59PM EDT85.0043.8740.5045.050.00-240558.75%
GOOG240315C000900002023-06-06 10:57AM EDT90.0043.1336.3540.700.00-121055.11%
GOOG240315C000950002023-06-09 3:46PM EDT95.0034.6032.0036.55-4.44-11.37%478152.03%
GOOG240315C001000002023-06-08 3:20PM EDT100.0030.1028.1532.050.00-424247.75%
GOOG240315C001050002023-06-08 9:51AM EDT105.0027.1724.3028.20+0.50+1.87%240745.24%
GOOG240315C001100002023-06-08 11:30AM EDT110.0023.1020.6523.550.00-558740.34%
GOOG240315C001150002023-06-09 11:57AM EDT115.0019.8818.8020.15+0.81+4.25%21,52038.46%
GOOG240315C001200002023-06-08 3:46PM EDT120.0017.0014.0016.50+0.64+3.91%25,79735.54%
GOOG240315C001250002023-06-09 2:57PM EDT125.0014.0011.3013.85+0.75+5.66%181,23934.51%
GOOG240315C001300002023-06-08 3:46PM EDT130.0011.798.7512.65+0.73+6.60%15,36336.29%
GOOG240315C001350002023-06-09 3:50PM EDT135.009.018.459.10+0.06+0.67%161,90631.99%
GOOG240315C001400002023-06-09 1:16PM EDT140.007.156.858.85+0.04+0.56%471,53134.96%
GOOG240315C001450002023-06-09 3:57PM EDT145.005.555.007.85-0.25-4.31%2,3701,77635.74%
GOOG240315C001500002023-06-09 1:14PM EDT150.004.383.854.55+0.08+1.86%1481,98629.90%
GOOG240315C001550002023-06-09 2:57PM EDT155.003.402.913.55+0.08+2.41%92,83029.44%
GOOG240315C001600002023-06-09 12:18PM EDT160.002.472.603.95-0.25-9.19%78,16033.01%
GOOG240315C001650002023-06-09 1:42PM EDT165.002.151.554.05+0.09+4.37%668135.54%
GOOG240315C001700002023-06-09 9:30AM EDT170.001.691.003.60+0.21+14.19%145436.13%
GOOG240315C001750002023-06-08 11:51AM EDT175.001.260.552.200.00-71,74032.79%
GOOG240315C001800002023-06-09 3:31PM EDT180.001.390.801.94+0.44+46.32%1029833.37%
GOOG240315C001850002023-06-09 12:25PM EDT185.000.730.001.88-0.07-8.75%242934.73%
Ventaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG240315P000550002023-06-05 12:38PM EDT55.000.150.011.130.00-32,40251.95%
GOOG240315P000600002023-06-05 10:38AM EDT60.000.280.001.500.00-143,21757.76%
GOOG240315P000650002023-06-08 10:05AM EDT65.000.400.001.070.00-23,92048.23%
GOOG240315P000700002023-06-05 9:58AM EDT70.000.600.001.180.00-163,49744.43%
GOOG240315P000750002023-06-09 3:50PM EDT75.000.850.350.99+0.03+3.66%11,69038.25%
GOOG240315P000800002023-06-09 11:43AM EDT80.001.160.003.25+0.08+7.41%42,12147.80%
GOOG240315P000850002023-06-08 2:35PM EDT85.001.541.331.960.00-1062,78236.28%
GOOG240315P000900002023-06-09 3:52PM EDT90.001.951.702.50-0.62-24.12%12,30934.60%
GOOG240315P000950002023-06-09 11:43AM EDT95.002.762.334.75+0.04+1.47%231438.92%
GOOG240315P001000002023-06-08 1:23PM EDT100.003.551.773.75-1.25-26.04%465430.59%
GOOG240315P001050002023-06-09 2:23PM EDT105.004.254.104.800.00-6001,63629.32%
GOOG240315P001100002023-06-09 1:53PM EDT110.005.505.255.80-0.22-3.85%1701,30027.30%
GOOG240315P001150002023-06-06 3:10PM EDT115.005.836.657.350.00-1947926.14%
GOOG240315P001200002023-06-09 3:57PM EDT120.009.058.459.05-0.02-0.22%1,00057224.62%
GOOG240315P001250002023-06-08 3:13PM EDT125.0011.2710.7511.250.00-1267923.49%
GOOG240315P001300002023-06-07 9:35AM EDT130.0011.1811.5014.050.00-234022.89%
GOOG240315P001350002023-06-01 2:08PM EDT135.0016.2516.0018.750.00-441126.06%
GOOG240315P001400002023-06-05 1:26PM EDT140.0017.4017.8020.300.00-15620.42%
GOOG240315P001450002023-06-06 3:24PM EDT145.0019.6621.5526.000.00-1325.29%
GOOG240315P001500002023-05-26 11:09AM EDT150.0026.8525.7030.150.00-2125.37%
GOOG240315P001550002023-05-04 1:17PM EDT155.0049.0328.3532.200.00-2012.31%
GOOG240315P001600002023-06-05 10:41AM EDT160.0033.5134.9539.200.00-2026.58%