GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00045000 | 2023-06-02 3:12PM EDT | 45.00 | 83.98 | 78.50 | 83.50 | 0.00 | - | 1 | 3 | 72.72% |
| GOOG240920C00050000 | 2023-05-24 11:02AM EDT | 50.00 | 75.00 | 74.00 | 79.00 | 0.00 | - | 11 | 19 | 69.02% |
| GOOG240920C00055000 | 2023-03-23 9:48AM EDT | 55.00 | 56.66 | 53.50 | 58.50 | 0.00 | - | 92 | 101 | 0.00% |
| GOOG240920C00060000 | 2023-06-06 3:23PM EDT | 60.00 | 73.30 | 65.00 | 70.00 | 0.00 | - | 1 | 58 | 61.87% |
| GOOG240920C00065000 | 2023-05-17 10:08AM EDT | 65.00 | 60.25 | 60.50 | 65.50 | 0.00 | - | 1 | 16 | 58.42% |
| GOOG240920C00070000 | 2023-06-05 10:21AM EDT | 70.00 | 62.75 | 56.00 | 61.00 | 0.00 | - | 1 | 469 | 55.04% |
| GOOG240920C00075000 | 2023-05-19 3:58PM EDT | 75.00 | 55.33 | 52.00 | 57.00 | 0.00 | - | 1 | 159 | 53.43% |
| GOOG240920C00080000 | 2023-06-09 12:17PM EDT | 80.00 | 50.28 | 47.50 | 52.50 | +0.62 | +1.25% | 1 | 503 | 50.03% |
| GOOG240920C00085000 | 2023-06-08 9:43AM EDT | 85.00 | 46.85 | 43.50 | 48.50 | 0.00 | - | 5 | 843 | 54.99% |
| GOOG240920C00090000 | 2023-05-23 3:57PM EDT | 90.00 | 43.08 | 39.50 | 44.50 | 0.00 | - | 2 | 898 | 52.39% |
| GOOG240920C00095000 | 2023-05-30 10:14AM EDT | 95.00 | 40.00 | 35.50 | 40.50 | 0.00 | - | 1 | 1,662 | 49.70% |
| GOOG240920C00100000 | 2023-06-07 3:58PM EDT | 100.00 | 35.50 | 32.05 | 37.00 | 0.00 | - | 21 | 198 | 48.05% |
| GOOG240920C00105000 | 2023-06-09 12:17PM EDT | 105.00 | 31.10 | 28.50 | 33.10 | -0.25 | -0.80% | 1 | 1,151 | 45.35% |
| GOOG240920C00110000 | 2023-06-07 9:56AM EDT | 110.00 | 32.50 | 25.10 | 29.90 | 0.00 | - | 3 | 2,442 | 43.96% |
| GOOG240920C00115000 | 2023-06-07 9:46AM EDT | 115.00 | 29.20 | 22.00 | 27.00 | 0.00 | - | 2 | 1,226 | 42.91% |
| GOOG240920C00120000 | 2023-06-09 9:30AM EDT | 120.00 | 22.50 | 19.00 | 24.00 | +1.00 | +4.65% | 2 | 3,432 | 41.40% |
| GOOG240920C00125000 | 2023-06-08 10:36AM EDT | 125.00 | 18.57 | 16.50 | 21.45 | 0.00 | - | 5 | 6,328 | 40.49% |
| GOOG240920C00130000 | 2023-06-09 2:11PM EDT | 130.00 | 17.13 | 14.00 | 17.85 | +1.08 | +6.73% | 5 | 4,187 | 37.40% |
| GOOG240920C00135000 | 2023-06-08 10:56AM EDT | 135.00 | 14.10 | 11.50 | 16.50 | -0.50 | -3.42% | 2 | 782 | 38.10% |
| GOOG240920C00140000 | 2023-06-09 3:59PM EDT | 140.00 | 12.20 | 9.50 | 14.50 | +0.35 | +2.95% | 4 | 1,854 | 37.35% |
| GOOG240920C00145000 | 2023-06-08 3:08PM EDT | 145.00 | 10.10 | 7.50 | 11.20 | 0.00 | - | 217 | 3,759 | 33.93% |
| GOOG240920C00150000 | 2023-06-08 3:33PM EDT | 150.00 | 9.65 | 6.55 | 9.90 | 0.00 | - | 12 | 2,606 | 33.86% |
| GOOG240920C00155000 | 2023-06-09 2:11PM EDT | 155.00 | 7.75 | 5.60 | 9.45 | +0.65 | +9.15% | 1 | 820 | 35.18% |
| GOOG240920C00160000 | 2023-06-09 1:19PM EDT | 160.00 | 6.15 | 4.00 | 8.50 | -1.35 | -18.00% | 4 | 16,615 | 35.33% |
| GOOG240920C00165000 | 2023-05-24 11:15AM EDT | 165.00 | 5.65 | 2.50 | 7.50 | 0.00 | - | 2 | 12 | 35.17% |
| GOOG240920C00170000 | 2023-06-08 12:36PM EDT | 170.00 | 4.45 | 1.50 | 6.50 | 0.00 | - | 6 | 7 | 34.78% |
| GOOG240920C00175000 | 2023-06-08 12:03PM EDT | 175.00 | 3.75 | 1.00 | 6.00 | 0.00 | - | 28 | 21 | 35.30% |
| GOOG240920C00180000 | 2023-06-09 10:22AM EDT | 180.00 | 3.10 | 0.65 | 5.50 | +0.10 | +3.33% | 2 | 111 | 35.68% |
| GOOG240920C00185000 | 2023-06-09 11:41AM EDT | 185.00 | 2.45 | 2.00 | 4.00 | -0.04 | -1.61% | 9 | 254 | 33.34% |
Ventaspara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2023-06-09 12:00PM EDT | 45.00 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 1 | 1,623 | 41.16% |
| GOOG240920P00050000 | 2023-06-08 11:29AM EDT | 50.00 | 0.35 | 0.00 | 1.19 | 0.00 | - | 7 | 1,984 | 51.55% |
| GOOG240920P00055000 | 2023-06-09 9:34AM EDT | 55.00 | 0.98 | 0.10 | 1.72 | +0.50 | +104.17% | 2 | 877 | 50.95% |
| GOOG240920P00060000 | 2023-06-08 10:16AM EDT | 60.00 | 0.68 | 0.00 | 4.85 | 0.00 | - | 6 | 962 | 50.61% |
| GOOG240920P00065000 | 2023-06-09 3:50PM EDT | 65.00 | 1.50 | 0.14 | 4.75 | 0.00 | - | 13 | 1,885 | 56.86% |
| GOOG240920P00070000 | 2023-06-08 11:31AM EDT | 70.00 | 1.30 | 0.63 | 4.95 | 0.00 | - | 2 | 3,248 | 52.48% |
| GOOG240920P00075000 | 2023-06-09 10:45AM EDT | 75.00 | 1.65 | 0.68 | 4.55 | +0.02 | +1.23% | 2 | 1,983 | 46.14% |
| GOOG240920P00080000 | 2023-06-08 10:02AM EDT | 80.00 | 2.28 | 0.10 | 5.00 | 0.00 | - | 2 | 668 | 43.21% |
| GOOG240920P00085000 | 2023-06-08 1:00PM EDT | 85.00 | 2.70 | 1.62 | 3.15 | 0.00 | - | 3 | 763 | 32.68% |
| GOOG240920P00090000 | 2023-06-09 9:34AM EDT | 90.00 | 3.99 | 3.00 | 5.05 | -0.19 | -4.55% | 2 | 872 | 34.88% |
| GOOG240920P00095000 | 2023-06-05 10:46AM EDT | 95.00 | 4.82 | 2.00 | 7.00 | 0.00 | - | 3 | 958 | 36.02% |
| GOOG240920P00100000 | 2023-06-02 10:19AM EDT | 100.00 | 4.75 | 3.00 | 7.00 | 0.00 | - | 5 | 1,190 | 31.81% |
| GOOG240920P00105000 | 2023-06-08 2:34PM EDT | 105.00 | 7.02 | 5.00 | 9.00 | 0.00 | - | 30 | 1,752 | 32.11% |
| GOOG240920P00110000 | 2023-06-07 10:13AM EDT | 110.00 | 7.24 | 5.50 | 9.50 | 0.00 | - | 4 | 970 | 28.78% |
| GOOG240920P00115000 | 2023-06-09 12:56PM EDT | 115.00 | 9.71 | 7.00 | 11.15 | +0.65 | +7.17% | 4 | 368 | 27.56% |
| GOOG240920P00120000 | 2023-06-07 3:25PM EDT | 120.00 | 11.78 | 9.00 | 14.00 | 0.00 | - | 43 | 90 | 28.17% |
| GOOG240920P00125000 | 2023-06-05 11:32AM EDT | 125.00 | 12.34 | 11.00 | 15.00 | 0.00 | - | 2 | 317 | 24.92% |
| GOOG240920P00130000 | 2023-05-12 12:08PM EDT | 130.00 | 20.40 | 13.50 | 17.60 | 0.00 | - | 6 | 41 | 24.13% |
| GOOG240920P00135000 | 2023-06-07 10:54AM EDT | 135.00 | 18.00 | 16.55 | 21.45 | 0.00 | - | 1 | 33 | 25.15% |
| GOOG240920P00140000 | 2023-05-12 12:08PM EDT | 140.00 | 26.87 | 19.50 | 24.50 | 0.00 | - | 4 | 3 | 24.26% |
| GOOG240920P00145000 | 2023-03-23 10:09AM EDT | 145.00 | 39.45 | 37.00 | 42.00 | 0.00 | - | 4 | 2 | 49.70% |
| GOOG240920P00150000 | 2023-06-08 10:40AM EDT | 150.00 | 29.40 | 26.60 | 31.40 | 0.00 | - | 102 | 200 | 22.53% |
| GOOG240920P00160000 | 2023-04-28 3:39PM EDT | 160.00 | 52.20 | 33.50 | 37.40 | 0.00 | - | 2 | 0 | 12.92% |
| GOOG240920P00165000 | 2023-05-31 10:15AM EDT | 165.00 | 40.63 | 39.50 | 44.50 | 0.00 | - | - | 6 | 23.02% |
© 2023 Yahoo. Todos los derechos reservados.