GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG241220C000450002023-06-02 2:03PM EDT45.0084.5079.0084.000.00-2669.57%
GOOG241220C000500002023-06-02 2:03PM EDT50.0080.2574.5079.500.00-1265.79%
GOOG241220C000550002023-06-02 2:01PM EDT55.0075.7570.0075.000.00-1262.17%
GOOG241220C000600002023-06-01 2:57PM EDT60.0069.7566.0071.000.00-12360.71%
GOOG241220C000650002023-05-30 3:12PM EDT65.0066.2561.5066.500.00-11157.16%
GOOG241220C000700002023-05-30 3:12PM EDT70.0062.0057.5062.500.00-11855.37%
GOOG241220C000750002023-05-17 3:59PM EDT75.0054.5253.0058.000.00-12451.92%
GOOG241220C000800002023-05-18 2:32PM EDT80.0052.5249.0054.000.00-107356.60%
GOOG241220C000850002023-04-27 10:20AM EDT85.0034.5548.5053.000.00-210155.83%
GOOG241220C000900002023-06-01 2:13PM EDT90.0044.7441.5046.500.00-116752.52%
GOOG241220C000950002023-05-22 12:19PM EDT95.0042.1937.5042.500.00-264249.78%
GOOG241220C001000002023-06-09 3:23PM EDT100.0039.5034.6039.00+1.50+3.95%354048.03%
GOOG241220C001050002023-06-06 3:05PM EDT105.0037.6530.5035.500.00-11,03946.13%
GOOG241220C001100002023-06-06 11:04AM EDT110.0032.0027.5032.000.00-279044.09%
GOOG241220C001150002023-06-06 10:53AM EDT115.0031.3124.0528.950.00-17242.72%
GOOG241220C001200002023-06-07 1:38PM EDT120.0023.8821.6026.400.00-352642.02%
GOOG241220C001250002023-06-06 1:01PM EDT125.0027.4320.2023.500.00-244640.50%
GOOG241220C001300002023-06-08 1:23PM EDT130.0018.5016.7020.950.00-11,11939.36%
GOOG241220C001350002023-06-07 9:42AM EDT135.0020.3514.0019.000.00-197838.99%
GOOG241220C001400002023-06-07 3:49PM EDT140.0014.4013.0016.500.00-148737.49%
GOOG241220C001450002023-06-09 3:47PM EDT145.0012.6711.1013.00+0.47+3.85%682634.08%
GOOG241220C001500002023-06-09 3:28PM EDT150.0010.8510.5011.90-3.35-23.59%222,44334.42%
GOOG241220C001550002023-05-15 12:14PM EDT155.008.057.0510.800.00-244434.56%
GOOG241220C001600002023-06-09 2:30PM EDT160.007.905.5010.50-0.15-1.86%21,96735.92%
GOOG241220C001650002023-05-23 10:25AM EDT165.007.954.508.800.00-2234.62%
GOOG241220C001700002023-06-02 12:45PM EDT170.005.923.508.500.00-1135.70%
GOOG241220C001750002023-05-30 9:43AM EDT175.006.152.507.500.00-185735.33%
GOOG241220C001850002023-06-08 9:47AM EDT185.003.551.006.000.00-47235.07%
Ventaspara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG241220P000450002023-05-26 9:30AM EDT45.000.620.200.620.00-175845.68%
GOOG241220P000500002023-06-05 3:50PM EDT50.001.700.001.250.00-121,21947.71%
GOOG241220P000550002023-06-05 3:50PM EDT55.000.520.001.580.00-163,86945.65%
GOOG241220P000600002023-06-07 3:48PM EDT60.001.970.013.000.00-288949.27%
GOOG241220P000650002023-06-05 2:55PM EDT65.001.370.423.900.00-271248.63%
GOOG241220P000700002023-06-09 3:55PM EDT70.002.180.223.90+0.53+32.12%121,19044.14%
GOOG241220P000750002023-06-09 11:52AM EDT75.002.401.134.95+0.29+13.74%569143.57%
GOOG241220P000800002023-05-26 1:44PM EDT80.003.480.505.400.00-248240.77%
GOOG241220P000850002023-06-09 3:57PM EDT85.002.872.494.95-0.42-12.77%11,54435.43%
GOOG241220P000900002023-06-05 2:49PM EDT90.004.733.156.950.00-31,17336.82%
GOOG241220P000950002023-06-09 3:47PM EDT95.005.724.357.50+0.44+8.33%401,82334.13%
GOOG241220P001000002023-06-08 12:10PM EDT100.006.404.656.850.00-673628.79%
GOOG241220P001050002023-06-09 3:47PM EDT105.007.975.1010.00+0.07+0.89%101,15231.36%
GOOG241220P001100002023-06-09 1:00PM EDT110.009.586.5511.50+0.25+2.68%461,17030.07%
GOOG241220P001150002023-06-09 11:27AM EDT115.0011.009.5012.35+1.35+13.99%309627.34%
GOOG241220P001200002023-06-09 12:46PM EDT120.0011.8111.5514.95-1.09-8.45%5056627.39%
GOOG241220P001250002023-06-09 3:36PM EDT125.0015.1012.6016.25-2.40-13.71%2257524.87%
GOOG241220P001300002023-06-08 1:59PM EDT130.0017.4715.0020.000.00-165526.05%
GOOG241220P001400002023-06-02 3:57PM EDT140.0022.0020.5025.500.00-2223.93%
GOOG241220P001450002023-05-10 2:08PM EDT145.0035.2023.6028.400.00-1122.47%
GOOG241220P001500002023-03-20 11:14AM EDT150.0048.0643.0048.000.00-2049.39%
GOOG241220P001600002023-04-19 12:43PM EDT160.0054.6235.5040.500.00--022.08%