GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG250117C000450002023-05-19 1:42PM EDT45.0082.5081.5086.000.00-128,67370.56%
GOOG250117C000500002023-05-19 12:15PM EDT50.0078.0078.0082.000.00-11,03870.13%
GOOG250117C000550002023-05-30 10:19AM EDT55.0074.0073.5077.50-1.80-2.37%137666.01%
GOOG250117C000600002023-05-19 3:27PM EDT60.0070.0069.0072.00+3.50+5.26%62,09460.25%
GOOG250117C000650002023-05-22 12:04PM EDT65.0067.3965.0069.000.00-10645060.17%
GOOG250117C000700002023-05-22 3:59PM EDT70.0063.4560.5065.000.00-33387957.29%
GOOG250117C000750002023-05-30 1:24PM EDT75.0057.8956.5060.50-0.11-0.19%174054.44%
GOOG250117C000800002023-05-25 1:19PM EDT80.0054.1552.0056.500.00-51,91851.62%
GOOG250117C000850002023-05-26 3:43PM EDT85.0050.9548.0052.200.00-111,03754.05%
GOOG250117C000900002023-05-30 12:55PM EDT90.0047.0044.5049.00+0.11+0.23%101,63953.24%
GOOG250117C000950002023-05-30 9:49AM EDT95.0041.5041.0045.00-2.00-4.60%211,22550.54%
GOOG250117C001000002023-05-30 1:30PM EDT100.0037.0537.5041.50-3.20-7.95%93,40248.80%
GOOG250117C001050002023-05-30 12:10PM EDT105.0036.2534.5038.00-0.33-0.90%11,73146.94%
GOOG250117C001100002023-05-30 9:43AM EDT110.0033.0031.0533.00-0.45-1.35%21,37442.28%
GOOG250117C001150002023-05-30 10:47AM EDT115.0030.0028.0031.90-0.80-2.60%353,17244.41%
GOOG250117C001200002023-05-30 10:09AM EDT120.0026.0024.5029.00-1.50-5.45%82,74443.15%
GOOG250117C001250002023-05-30 2:46PM EDT125.0023.6023.5026.00-0.97-3.95%243,28441.54%
GOOG250117C001300002023-05-30 2:01PM EDT130.0021.5020.0024.00-0.10-0.46%211,85041.38%
GOOG250117C001350002023-05-30 2:01PM EDT135.0018.3316.5020.95-1.39-7.05%2151,78939.34%
GOOG250117C001400002023-05-30 3:38PM EDT140.0015.8515.7018.45-1.60-9.17%374,42637.99%
GOOG250117C001450002023-05-25 2:33PM EDT145.0014.4912.5016.500.00-2298437.29%
GOOG250117C001500002023-05-30 2:38PM EDT150.0013.3012.0013.70-1.95-12.79%534,00635.04%
GOOG250117C001550002023-05-30 11:30AM EDT155.0011.859.0012.50+0.35+3.04%42,21835.12%
GOOG250117C001600002023-05-30 11:25AM EDT160.0010.087.5010.45-0.62-5.79%194,49733.61%
GOOG250117C001650002023-05-30 2:38PM EDT165.008.806.559.75-0.50-5.38%1268,97634.15%
GOOG250117C001700002023-05-30 2:25PM EDT170.007.707.458.75-0.35-4.35%1,11066334.02%
GOOG250117C001750002023-05-26 9:57AM EDT175.007.005.507.450.00-122833.17%
GOOG250117C001800002023-05-30 1:45PM EDT180.005.705.505.95+0.31+5.75%1,30514231.67%
GOOG250117C001850002023-05-30 3:44PM EDT185.005.112.516.95+1.01+24.63%33466834.97%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG250117P000450002023-05-30 9:53AM EDT45.000.350.300.55-0.30-46.15%3010,16043.70%
GOOG250117P000500002023-05-30 3:25PM EDT50.000.650.201.35-0.15-18.75%627,46147.49%
GOOG250117P000550002023-05-24 3:47PM EDT55.001.350.003.150.00-42,23253.81%
GOOG250117P000600002023-05-30 11:37AM EDT60.001.200.082.93+0.04+3.45%22,73947.93%
GOOG250117P000650002023-05-30 10:52AM EDT65.001.701.655.00-0.15-8.11%61,36251.92%
GOOG250117P000700002023-05-30 12:16PM EDT70.002.151.852.35-0.15-6.52%102,39637.02%
GOOG250117P000750002023-05-30 11:02AM EDT75.002.702.053.35-0.10-3.57%1002,86537.35%
GOOG250117P000800002023-05-26 1:44PM EDT80.003.683.053.700.00-25,71134.88%
GOOG250117P000850002023-05-30 2:38PM EDT85.004.674.005.35+0.57+13.90%665,62836.11%
GOOG250117P000900002023-05-30 1:29PM EDT90.005.954.555.95+1.00+20.20%1636,69533.93%
GOOG250117P000950002023-05-30 1:03PM EDT95.004.905.758.50-2.01-29.09%14,29236.05%
GOOG250117P001000002023-05-30 1:20PM EDT100.007.226.958.00+0.04+0.56%6624,02431.12%
GOOG250117P001050002023-05-30 2:10PM EDT105.009.177.0511.00+0.12+1.33%1961,20433.17%
GOOG250117P001100002023-05-30 2:30PM EDT110.0010.159.8012.40+0.59+6.17%5522,43331.69%
GOOG250117P001150002023-05-30 1:28PM EDT115.0012.6011.0014.00+0.42+3.45%1178730.33%
GOOG250117P001200002023-05-30 1:22PM EDT120.0014.3311.5016.00+0.43+3.09%571829.37%
GOOG250117P001250002023-05-26 1:45PM EDT125.0015.1713.5018.000.00-42,01528.13%
GOOG250117P001300002023-05-16 3:02PM EDT130.0020.6815.5018.200.00-128923.76%
GOOG250117P001350002023-05-12 12:26PM EDT135.0024.6218.0022.500.00-9736725.51%
GOOG250117P001400002023-05-18 12:53PM EDT140.0023.4621.0025.000.00-1824.08%
GOOG250117P001450002023-05-09 12:45PM EDT145.0037.2524.0028.000.00-2023.07%
GOOG250117P001500002023-02-15 12:12PM EDT150.0054.0545.5050.500.00-1053.13%
GOOG250117P001550002023-01-24 11:25AM EDT155.0055.1661.5066.500.00-5068.65%
GOOG250117P001600002023-02-10 4:24PM EDT160.0065.3166.5071.500.00-2070.57%
GOOG250117P001650002023-05-22 10:52AM EDT165.0040.1538.5043.500.00-2021.53%
GOOG250117P001700002023-05-23 9:30AM EDT170.0045.4543.0047.950.00--5021.58%