GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220C00045000 | 2023-06-02 2:03PM EDT | 45.00 | 84.50 | 79.00 | 84.00 | 0.00 | - | 2 | 6 | 69.57% |
| GOOG241220C00050000 | 2023-06-02 2:03PM EDT | 50.00 | 80.25 | 74.50 | 79.50 | 0.00 | - | 1 | 2 | 65.79% |
| GOOG241220C00055000 | 2023-06-02 2:01PM EDT | 55.00 | 75.75 | 70.00 | 75.00 | 0.00 | - | 1 | 2 | 62.17% |
| GOOG241220C00060000 | 2023-06-01 2:57PM EDT | 60.00 | 69.75 | 66.00 | 71.00 | 0.00 | - | 1 | 23 | 60.71% |
| GOOG241220C00065000 | 2023-05-30 3:12PM EDT | 65.00 | 66.25 | 61.50 | 66.50 | 0.00 | - | 1 | 11 | 57.16% |
| GOOG241220C00070000 | 2023-05-30 3:12PM EDT | 70.00 | 62.00 | 57.50 | 62.50 | 0.00 | - | 1 | 18 | 55.37% |
| GOOG241220C00075000 | 2023-05-17 3:59PM EDT | 75.00 | 54.52 | 53.00 | 58.00 | 0.00 | - | 1 | 24 | 51.92% |
| GOOG241220C00080000 | 2023-05-18 2:32PM EDT | 80.00 | 52.52 | 49.00 | 54.00 | 0.00 | - | 10 | 73 | 56.60% |
| GOOG241220C00085000 | 2023-04-27 10:20AM EDT | 85.00 | 34.55 | 48.50 | 53.00 | 0.00 | - | 2 | 101 | 55.83% |
| GOOG241220C00090000 | 2023-06-01 2:13PM EDT | 90.00 | 44.74 | 41.50 | 46.50 | 0.00 | - | 1 | 167 | 52.52% |
| GOOG241220C00095000 | 2023-05-22 12:19PM EDT | 95.00 | 42.19 | 37.50 | 42.50 | 0.00 | - | 2 | 642 | 49.78% |
| GOOG241220C00100000 | 2023-06-09 3:23PM EDT | 100.00 | 39.50 | 34.60 | 39.00 | +1.50 | +3.95% | 3 | 540 | 48.03% |
| GOOG241220C00105000 | 2023-06-06 3:05PM EDT | 105.00 | 37.65 | 30.50 | 35.50 | 0.00 | - | 1 | 1,039 | 46.13% |
| GOOG241220C00110000 | 2023-06-06 11:04AM EDT | 110.00 | 32.00 | 27.50 | 32.00 | 0.00 | - | 2 | 790 | 44.09% |
| GOOG241220C00115000 | 2023-06-06 10:53AM EDT | 115.00 | 31.31 | 24.05 | 28.95 | 0.00 | - | 1 | 72 | 42.72% |
| GOOG241220C00120000 | 2023-06-07 1:38PM EDT | 120.00 | 23.88 | 21.60 | 26.40 | 0.00 | - | 3 | 526 | 42.02% |
| GOOG241220C00125000 | 2023-06-06 1:01PM EDT | 125.00 | 27.43 | 20.20 | 23.50 | 0.00 | - | 2 | 446 | 40.50% |
| GOOG241220C00130000 | 2023-06-08 1:23PM EDT | 130.00 | 18.50 | 16.70 | 20.95 | 0.00 | - | 1 | 1,119 | 39.36% |
| GOOG241220C00135000 | 2023-06-07 9:42AM EDT | 135.00 | 20.35 | 14.00 | 19.00 | 0.00 | - | 1 | 978 | 38.99% |
| GOOG241220C00140000 | 2023-06-07 3:49PM EDT | 140.00 | 14.40 | 13.00 | 16.50 | 0.00 | - | 1 | 487 | 37.49% |
| GOOG241220C00145000 | 2023-06-09 3:47PM EDT | 145.00 | 12.67 | 11.10 | 13.00 | +0.47 | +3.85% | 6 | 826 | 34.08% |
| GOOG241220C00150000 | 2023-06-09 3:28PM EDT | 150.00 | 10.85 | 10.50 | 11.90 | -3.35 | -23.59% | 22 | 2,443 | 34.42% |
| GOOG241220C00155000 | 2023-05-15 12:14PM EDT | 155.00 | 8.05 | 7.05 | 10.80 | 0.00 | - | 2 | 444 | 34.56% |
| GOOG241220C00160000 | 2023-06-09 2:30PM EDT | 160.00 | 7.90 | 5.50 | 10.50 | -0.15 | -1.86% | 2 | 1,967 | 35.92% |
| GOOG241220C00165000 | 2023-05-23 10:25AM EDT | 165.00 | 7.95 | 4.50 | 8.80 | 0.00 | - | 2 | 2 | 34.62% |
| GOOG241220C00170000 | 2023-06-02 12:45PM EDT | 170.00 | 5.92 | 3.50 | 8.50 | 0.00 | - | 1 | 1 | 35.70% |
| GOOG241220C00175000 | 2023-05-30 9:43AM EDT | 175.00 | 6.15 | 2.50 | 7.50 | 0.00 | - | 18 | 57 | 35.33% |
| GOOG241220C00185000 | 2023-06-08 9:47AM EDT | 185.00 | 3.55 | 1.00 | 6.00 | 0.00 | - | 4 | 72 | 35.07% |
Ventaspara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220P00045000 | 2023-05-26 9:30AM EDT | 45.00 | 0.62 | 0.20 | 0.62 | 0.00 | - | 1 | 758 | 45.68% |
| GOOG241220P00050000 | 2023-06-05 3:50PM EDT | 50.00 | 1.70 | 0.00 | 1.25 | 0.00 | - | 12 | 1,219 | 47.71% |
| GOOG241220P00055000 | 2023-06-05 3:50PM EDT | 55.00 | 0.52 | 0.00 | 1.58 | 0.00 | - | 16 | 3,869 | 45.65% |
| GOOG241220P00060000 | 2023-06-07 3:48PM EDT | 60.00 | 1.97 | 0.01 | 3.00 | 0.00 | - | 2 | 889 | 49.27% |
| GOOG241220P00065000 | 2023-06-05 2:55PM EDT | 65.00 | 1.37 | 0.42 | 3.90 | 0.00 | - | 2 | 712 | 48.63% |
| GOOG241220P00070000 | 2023-06-09 3:55PM EDT | 70.00 | 2.18 | 0.22 | 3.90 | +0.53 | +32.12% | 12 | 1,190 | 44.14% |
| GOOG241220P00075000 | 2023-06-09 11:52AM EDT | 75.00 | 2.40 | 1.13 | 4.95 | +0.29 | +13.74% | 5 | 691 | 43.57% |
| GOOG241220P00080000 | 2023-05-26 1:44PM EDT | 80.00 | 3.48 | 0.50 | 5.40 | 0.00 | - | 2 | 482 | 40.77% |
| GOOG241220P00085000 | 2023-06-09 3:57PM EDT | 85.00 | 2.87 | 2.49 | 4.95 | -0.42 | -12.77% | 1 | 1,544 | 35.43% |
| GOOG241220P00090000 | 2023-06-05 2:49PM EDT | 90.00 | 4.73 | 3.15 | 6.95 | 0.00 | - | 3 | 1,173 | 36.82% |
| GOOG241220P00095000 | 2023-06-09 3:47PM EDT | 95.00 | 5.72 | 4.35 | 7.50 | +0.44 | +8.33% | 40 | 1,823 | 34.13% |
| GOOG241220P00100000 | 2023-06-08 12:10PM EDT | 100.00 | 6.40 | 4.65 | 6.85 | 0.00 | - | 6 | 736 | 28.79% |
| GOOG241220P00105000 | 2023-06-09 3:47PM EDT | 105.00 | 7.97 | 5.10 | 10.00 | +0.07 | +0.89% | 10 | 1,152 | 31.36% |
| GOOG241220P00110000 | 2023-06-09 1:00PM EDT | 110.00 | 9.58 | 6.55 | 11.50 | +0.25 | +2.68% | 46 | 1,170 | 30.07% |
| GOOG241220P00115000 | 2023-06-09 11:27AM EDT | 115.00 | 11.00 | 9.50 | 12.35 | +1.35 | +13.99% | 30 | 96 | 27.34% |
| GOOG241220P00120000 | 2023-06-09 12:46PM EDT | 120.00 | 11.81 | 11.55 | 14.95 | -1.09 | -8.45% | 50 | 566 | 27.39% |
| GOOG241220P00125000 | 2023-06-09 3:36PM EDT | 125.00 | 15.10 | 12.60 | 16.25 | -2.40 | -13.71% | 22 | 575 | 24.87% |
| GOOG241220P00130000 | 2023-06-08 1:59PM EDT | 130.00 | 17.47 | 15.00 | 20.00 | 0.00 | - | 1 | 655 | 26.05% |
| GOOG241220P00140000 | 2023-06-02 3:57PM EDT | 140.00 | 22.00 | 20.50 | 25.50 | 0.00 | - | 2 | 2 | 23.93% |
| GOOG241220P00145000 | 2023-05-10 2:08PM EDT | 145.00 | 35.20 | 23.60 | 28.40 | 0.00 | - | 1 | 1 | 22.47% |
| GOOG241220P00150000 | 2023-03-20 11:14AM EDT | 150.00 | 48.06 | 43.00 | 48.00 | 0.00 | - | 2 | 0 | 49.39% |
| GOOG241220P00160000 | 2023-04-19 12:43PM EDT | 160.00 | 54.62 | 35.50 | 40.50 | 0.00 | - | - | 0 | 22.08% |
© 2023 Yahoo. Todos los derechos reservados.