GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117C00045000 | 2023-05-19 1:42PM EDT | 45.00 | 82.50 | 81.50 | 86.00 | 0.00 | - | 12 | 8,673 | 70.56% |
| GOOG250117C00050000 | 2023-05-19 12:15PM EDT | 50.00 | 78.00 | 78.00 | 82.00 | 0.00 | - | 1 | 1,038 | 70.13% |
| GOOG250117C00055000 | 2023-05-30 10:19AM EDT | 55.00 | 74.00 | 73.50 | 77.50 | -1.80 | -2.37% | 1 | 376 | 66.01% |
| GOOG250117C00060000 | 2023-05-19 3:27PM EDT | 60.00 | 70.00 | 69.00 | 72.00 | +3.50 | +5.26% | 6 | 2,094 | 60.25% |
| GOOG250117C00065000 | 2023-05-22 12:04PM EDT | 65.00 | 67.39 | 65.00 | 69.00 | 0.00 | - | 106 | 450 | 60.17% |
| GOOG250117C00070000 | 2023-05-22 3:59PM EDT | 70.00 | 63.45 | 60.50 | 65.00 | 0.00 | - | 333 | 879 | 57.29% |
| GOOG250117C00075000 | 2023-05-30 1:24PM EDT | 75.00 | 57.89 | 56.50 | 60.50 | -0.11 | -0.19% | 1 | 740 | 54.44% |
| GOOG250117C00080000 | 2023-05-25 1:19PM EDT | 80.00 | 54.15 | 52.00 | 56.50 | 0.00 | - | 5 | 1,918 | 51.62% |
| GOOG250117C00085000 | 2023-05-26 3:43PM EDT | 85.00 | 50.95 | 48.00 | 52.20 | 0.00 | - | 11 | 1,037 | 54.05% |
| GOOG250117C00090000 | 2023-05-30 12:55PM EDT | 90.00 | 47.00 | 44.50 | 49.00 | +0.11 | +0.23% | 10 | 1,639 | 53.24% |
| GOOG250117C00095000 | 2023-05-30 9:49AM EDT | 95.00 | 41.50 | 41.00 | 45.00 | -2.00 | -4.60% | 21 | 1,225 | 50.54% |
| GOOG250117C00100000 | 2023-05-30 1:30PM EDT | 100.00 | 37.05 | 37.50 | 41.50 | -3.20 | -7.95% | 9 | 3,402 | 48.80% |
| GOOG250117C00105000 | 2023-05-30 12:10PM EDT | 105.00 | 36.25 | 34.50 | 38.00 | -0.33 | -0.90% | 1 | 1,731 | 46.94% |
| GOOG250117C00110000 | 2023-05-30 9:43AM EDT | 110.00 | 33.00 | 31.05 | 33.00 | -0.45 | -1.35% | 2 | 1,374 | 42.28% |
| GOOG250117C00115000 | 2023-05-30 10:47AM EDT | 115.00 | 30.00 | 28.00 | 31.90 | -0.80 | -2.60% | 35 | 3,172 | 44.41% |
| GOOG250117C00120000 | 2023-05-30 10:09AM EDT | 120.00 | 26.00 | 24.50 | 29.00 | -1.50 | -5.45% | 8 | 2,744 | 43.15% |
| GOOG250117C00125000 | 2023-05-30 2:46PM EDT | 125.00 | 23.60 | 23.50 | 26.00 | -0.97 | -3.95% | 24 | 3,284 | 41.54% |
| GOOG250117C00130000 | 2023-05-30 2:01PM EDT | 130.00 | 21.50 | 20.00 | 24.00 | -0.10 | -0.46% | 21 | 1,850 | 41.38% |
| GOOG250117C00135000 | 2023-05-30 2:01PM EDT | 135.00 | 18.33 | 16.50 | 20.95 | -1.39 | -7.05% | 215 | 1,789 | 39.34% |
| GOOG250117C00140000 | 2023-05-30 3:38PM EDT | 140.00 | 15.85 | 15.70 | 18.45 | -1.60 | -9.17% | 37 | 4,426 | 37.99% |
| GOOG250117C00145000 | 2023-05-25 2:33PM EDT | 145.00 | 14.49 | 12.50 | 16.50 | 0.00 | - | 22 | 984 | 37.29% |
| GOOG250117C00150000 | 2023-05-30 2:38PM EDT | 150.00 | 13.30 | 12.00 | 13.70 | -1.95 | -12.79% | 53 | 4,006 | 35.04% |
| GOOG250117C00155000 | 2023-05-30 11:30AM EDT | 155.00 | 11.85 | 9.00 | 12.50 | +0.35 | +3.04% | 4 | 2,218 | 35.12% |
| GOOG250117C00160000 | 2023-05-30 11:25AM EDT | 160.00 | 10.08 | 7.50 | 10.45 | -0.62 | -5.79% | 19 | 4,497 | 33.61% |
| GOOG250117C00165000 | 2023-05-30 2:38PM EDT | 165.00 | 8.80 | 6.55 | 9.75 | -0.50 | -5.38% | 126 | 8,976 | 34.15% |
| GOOG250117C00170000 | 2023-05-30 2:25PM EDT | 170.00 | 7.70 | 7.45 | 8.75 | -0.35 | -4.35% | 1,110 | 663 | 34.02% |
| GOOG250117C00175000 | 2023-05-26 9:57AM EDT | 175.00 | 7.00 | 5.50 | 7.45 | 0.00 | - | 1 | 228 | 33.17% |
| GOOG250117C00180000 | 2023-05-30 1:45PM EDT | 180.00 | 5.70 | 5.50 | 5.95 | +0.31 | +5.75% | 1,305 | 142 | 31.67% |
| GOOG250117C00185000 | 2023-05-30 3:44PM EDT | 185.00 | 5.11 | 2.51 | 6.95 | +1.01 | +24.63% | 334 | 668 | 34.97% |
Ventaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117P00045000 | 2023-05-30 9:53AM EDT | 45.00 | 0.35 | 0.30 | 0.55 | -0.30 | -46.15% | 30 | 10,160 | 43.70% |
| GOOG250117P00050000 | 2023-05-30 3:25PM EDT | 50.00 | 0.65 | 0.20 | 1.35 | -0.15 | -18.75% | 62 | 7,461 | 47.49% |
| GOOG250117P00055000 | 2023-05-24 3:47PM EDT | 55.00 | 1.35 | 0.00 | 3.15 | 0.00 | - | 4 | 2,232 | 53.81% |
| GOOG250117P00060000 | 2023-05-30 11:37AM EDT | 60.00 | 1.20 | 0.08 | 2.93 | +0.04 | +3.45% | 2 | 2,739 | 47.93% |
| GOOG250117P00065000 | 2023-05-30 10:52AM EDT | 65.00 | 1.70 | 1.65 | 5.00 | -0.15 | -8.11% | 6 | 1,362 | 51.92% |
| GOOG250117P00070000 | 2023-05-30 12:16PM EDT | 70.00 | 2.15 | 1.85 | 2.35 | -0.15 | -6.52% | 10 | 2,396 | 37.02% |
| GOOG250117P00075000 | 2023-05-30 11:02AM EDT | 75.00 | 2.70 | 2.05 | 3.35 | -0.10 | -3.57% | 100 | 2,865 | 37.35% |
| GOOG250117P00080000 | 2023-05-26 1:44PM EDT | 80.00 | 3.68 | 3.05 | 3.70 | 0.00 | - | 2 | 5,711 | 34.88% |
| GOOG250117P00085000 | 2023-05-30 2:38PM EDT | 85.00 | 4.67 | 4.00 | 5.35 | +0.57 | +13.90% | 66 | 5,628 | 36.11% |
| GOOG250117P00090000 | 2023-05-30 1:29PM EDT | 90.00 | 5.95 | 4.55 | 5.95 | +1.00 | +20.20% | 163 | 6,695 | 33.93% |
| GOOG250117P00095000 | 2023-05-30 1:03PM EDT | 95.00 | 4.90 | 5.75 | 8.50 | -2.01 | -29.09% | 1 | 4,292 | 36.05% |
| GOOG250117P00100000 | 2023-05-30 1:20PM EDT | 100.00 | 7.22 | 6.95 | 8.00 | +0.04 | +0.56% | 662 | 4,024 | 31.12% |
| GOOG250117P00105000 | 2023-05-30 2:10PM EDT | 105.00 | 9.17 | 7.05 | 11.00 | +0.12 | +1.33% | 196 | 1,204 | 33.17% |
| GOOG250117P00110000 | 2023-05-30 2:30PM EDT | 110.00 | 10.15 | 9.80 | 12.40 | +0.59 | +6.17% | 552 | 2,433 | 31.69% |
| GOOG250117P00115000 | 2023-05-30 1:28PM EDT | 115.00 | 12.60 | 11.00 | 14.00 | +0.42 | +3.45% | 11 | 787 | 30.33% |
| GOOG250117P00120000 | 2023-05-30 1:22PM EDT | 120.00 | 14.33 | 11.50 | 16.00 | +0.43 | +3.09% | 5 | 718 | 29.37% |
| GOOG250117P00125000 | 2023-05-26 1:45PM EDT | 125.00 | 15.17 | 13.50 | 18.00 | 0.00 | - | 4 | 2,015 | 28.13% |
| GOOG250117P00130000 | 2023-05-16 3:02PM EDT | 130.00 | 20.68 | 15.50 | 18.20 | 0.00 | - | 1 | 289 | 23.76% |
| GOOG250117P00135000 | 2023-05-12 12:26PM EDT | 135.00 | 24.62 | 18.00 | 22.50 | 0.00 | - | 97 | 367 | 25.51% |
| GOOG250117P00140000 | 2023-05-18 12:53PM EDT | 140.00 | 23.46 | 21.00 | 25.00 | 0.00 | - | 1 | 8 | 24.08% |
| GOOG250117P00145000 | 2023-05-09 12:45PM EDT | 145.00 | 37.25 | 24.00 | 28.00 | 0.00 | - | 2 | 0 | 23.07% |
| GOOG250117P00150000 | 2023-02-15 12:12PM EDT | 150.00 | 54.05 | 45.50 | 50.50 | 0.00 | - | 1 | 0 | 53.13% |
| GOOG250117P00155000 | 2023-01-24 11:25AM EDT | 155.00 | 55.16 | 61.50 | 66.50 | 0.00 | - | 5 | 0 | 68.65% |
| GOOG250117P00160000 | 2023-02-10 4:24PM EDT | 160.00 | 65.31 | 66.50 | 71.50 | 0.00 | - | 2 | 0 | 70.57% |
| GOOG250117P00165000 | 2023-05-22 10:52AM EDT | 165.00 | 40.15 | 38.50 | 43.50 | 0.00 | - | 2 | 0 | 21.53% |
| GOOG250117P00170000 | 2023-05-23 9:30AM EDT | 170.00 | 45.45 | 43.00 | 47.95 | 0.00 | - | - | 50 | 21.58% |
© 2023 Yahoo. Todos los derechos reservados.