GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620C00045000 | 2023-05-30 9:30AM EDT | 45.00 | 85.50 | 80.50 | 85.50 | 0.00 | - | 1 | 122 | 67.65% |
| GOOG250620C00050000 | 2023-05-19 3:27PM EDT | 50.00 | 77.50 | 76.00 | 81.00 | 0.00 | - | 4 | 114 | 63.53% |
| GOOG250620C00055000 | 2023-05-18 12:56PM EDT | 55.00 | 74.70 | 71.50 | 76.50 | 0.00 | - | 1 | 83 | 59.70% |
| GOOG250620C00060000 | 2023-05-22 1:32PM EDT | 60.00 | 73.38 | 67.50 | 72.50 | 0.00 | - | 1 | 144 | 57.76% |
| GOOG250620C00065000 | 2023-06-06 3:21PM EDT | 65.00 | 71.76 | 63.50 | 68.50 | 0.00 | - | 4 | 56 | 55.71% |
| GOOG250620C00070000 | 2023-06-07 3:16PM EDT | 70.00 | 62.50 | 59.50 | 64.50 | 0.00 | - | 1 | 161 | 53.57% |
| GOOG250620C00075000 | 2023-05-12 11:42AM EDT | 75.00 | 53.00 | 55.50 | 60.50 | 0.00 | - | 1 | 193 | 51.39% |
| GOOG250620C00080000 | 2023-05-31 3:13PM EDT | 80.00 | 54.00 | 51.50 | 56.50 | 0.00 | - | 1 | 194 | 54.79% |
| GOOG250620C00085000 | 2023-05-18 2:41PM EDT | 85.00 | 51.52 | 48.00 | 53.00 | 0.00 | - | 1 | 62 | 53.20% |
| GOOG250620C00090000 | 2023-05-18 2:35PM EDT | 90.00 | 48.00 | 44.50 | 49.50 | 0.00 | - | 1 | 899 | 51.51% |
| GOOG250620C00095000 | 2023-06-02 1:55PM EDT | 95.00 | 45.24 | 41.00 | 46.00 | 0.00 | - | 2 | 217 | 49.74% |
| GOOG250620C00100000 | 2023-06-07 3:49PM EDT | 100.00 | 40.00 | 37.50 | 42.50 | 0.00 | - | 8 | 523 | 47.88% |
| GOOG250620C00105000 | 2023-06-07 1:20PM EDT | 105.00 | 37.01 | 34.00 | 39.00 | 0.00 | - | 2 | 155 | 45.94% |
| GOOG250620C00110000 | 2023-06-09 3:56PM EDT | 110.00 | 33.40 | 31.00 | 34.00 | -0.35 | -1.04% | 103 | 744 | 41.51% |
| GOOG250620C00115000 | 2023-06-07 10:55AM EDT | 115.00 | 32.26 | 28.00 | 33.00 | 0.00 | - | 10 | 267 | 43.39% |
| GOOG250620C00120000 | 2023-06-09 1:30PM EDT | 120.00 | 26.00 | 25.50 | 30.50 | -2.10 | -7.47% | 9 | 1,089 | 42.68% |
| GOOG250620C00125000 | 2023-06-09 2:18PM EDT | 125.00 | 24.75 | 23.50 | 28.00 | -1.37 | -5.25% | 23 | 259 | 41.81% |
| GOOG250620C00130000 | 2023-06-09 12:27PM EDT | 130.00 | 23.02 | 20.50 | 25.50 | -0.31 | -1.33% | 7 | 205 | 40.78% |
| GOOG250620C00135000 | 2023-06-08 12:46PM EDT | 135.00 | 20.50 | 18.00 | 23.00 | 0.00 | - | 1 | 278 | 39.61% |
| GOOG250620C00140000 | 2023-06-08 11:28AM EDT | 140.00 | 18.92 | 16.00 | 21.00 | 0.00 | - | 3 | 295 | 39.01% |
| GOOG250620C00145000 | 2023-06-09 11:30AM EDT | 145.00 | 16.80 | 14.00 | 19.00 | +1.30 | +8.39% | 11 | 310 | 38.24% |
| GOOG250620C00150000 | 2023-06-08 10:32AM EDT | 150.00 | 14.75 | 12.50 | 17.00 | 0.00 | - | 2 | 1,042 | 37.32% |
| GOOG250620C00155000 | 2023-06-09 2:21PM EDT | 155.00 | 13.45 | 10.50 | 15.50 | -2.05 | -13.23% | 1 | 1,423 | 36.96% |
| GOOG250620C00160000 | 2023-06-07 1:34PM EDT | 160.00 | 12.32 | 9.00 | 14.00 | 0.00 | - | 5 | 1,823 | 36.46% |
| GOOG250620C00165000 | 2023-06-08 10:10AM EDT | 165.00 | 10.18 | 8.00 | 13.00 | 0.00 | - | 30 | 31 | 36.55% |
| GOOG250620C00170000 | 2023-06-09 10:17AM EDT | 170.00 | 10.20 | 6.50 | 11.50 | +0.45 | +4.62% | 1,700 | 1,717 | 35.76% |
| GOOG250620C00175000 | 2023-06-07 12:42PM EDT | 175.00 | 8.60 | 5.50 | 10.50 | 0.00 | - | 1 | 334 | 35.59% |
| GOOG250620C00180000 | 2023-06-09 11:47AM EDT | 180.00 | 7.50 | 4.50 | 9.50 | 0.00 | - | 1,704 | 1,702 | 35.30% |
| GOOG250620C00185000 | 2023-06-09 2:43PM EDT | 185.00 | 6.25 | 4.00 | 9.00 | -0.10 | -1.57% | 11 | 125 | 35.71% |
Ventaspara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2023-05-30 1:58PM EDT | 45.00 | 0.90 | 0.50 | 1.01 | 0.00 | - | 2 | 379 | 43.71% |
| GOOG250620P00050000 | 2023-06-07 2:05PM EDT | 50.00 | 1.93 | 0.00 | 1.30 | 0.00 | - | 1 | 2,651 | 41.81% |
| GOOG250620P00055000 | 2023-06-08 2:36PM EDT | 55.00 | 1.21 | 0.23 | 4.70 | 0.00 | - | 2 | 1,063 | 54.32% |
| GOOG250620P00060000 | 2023-06-08 1:49PM EDT | 60.00 | 1.65 | 1.00 | 3.60 | 0.00 | - | 2 | 289 | 45.28% |
| GOOG250620P00065000 | 2023-06-08 2:37PM EDT | 65.00 | 1.99 | 1.70 | 3.00 | 0.00 | - | 1 | 283 | 38.86% |
| GOOG250620P00070000 | 2023-06-02 1:52PM EDT | 70.00 | 2.50 | 0.00 | 5.00 | -0.50 | -16.67% | 3 | 212 | 41.88% |
| GOOG250620P00075000 | 2023-06-06 10:44AM EDT | 75.00 | 3.00 | 2.54 | 3.75 | 0.00 | - | 1 | 227 | 34.25% |
| GOOG250620P00080000 | 2023-06-07 12:31PM EDT | 80.00 | 4.50 | 1.50 | 5.80 | 0.00 | - | 2 | 348 | 36.46% |
| GOOG250620P00085000 | 2023-06-09 2:49PM EDT | 85.00 | 4.75 | 2.00 | 7.00 | -0.15 | -3.06% | 3 | 528 | 35.70% |
| GOOG250620P00090000 | 2023-06-09 2:54PM EDT | 90.00 | 5.03 | 4.30 | 6.05 | -0.77 | -13.28% | 4 | 342 | 30.01% |
| GOOG250620P00095000 | 2023-06-07 12:03PM EDT | 95.00 | 6.65 | 6.50 | 9.50 | 0.00 | - | 1 | 533 | 33.58% |
| GOOG250620P00100000 | 2023-06-05 9:36AM EDT | 100.00 | 8.00 | 5.50 | 10.50 | 0.00 | - | 1 | 571 | 31.75% |
| GOOG250620P00105000 | 2023-06-06 1:36PM EDT | 105.00 | 8.25 | 7.00 | 12.00 | 0.00 | - | 1 | 188 | 30.65% |
| GOOG250620P00110000 | 2023-06-07 11:43AM EDT | 110.00 | 11.50 | 8.50 | 13.50 | 0.00 | - | 2 | 154 | 29.33% |
| GOOG250620P00115000 | 2023-05-12 11:19AM EDT | 115.00 | 16.00 | 10.50 | 15.50 | 0.00 | - | 7 | 48 | 28.57% |
| GOOG250620P00120000 | 2023-06-05 11:05AM EDT | 120.00 | 14.00 | 12.50 | 17.50 | 0.00 | - | 3 | 110 | 27.56% |
| GOOG250620P00125000 | 2023-05-30 1:42PM EDT | 125.00 | 17.70 | 14.50 | 19.50 | 0.00 | - | 3 | 13 | 26.30% |
| GOOG250620P00130000 | 2023-06-09 12:27PM EDT | 130.00 | 19.47 | 17.00 | 22.00 | -0.59 | -2.94% | 1 | 103 | 25.50% |
| GOOG250620P00135000 | 2023-06-09 11:26AM EDT | 135.00 | 22.27 | 19.50 | 24.50 | +0.34 | +1.55% | 1 | 84 | 24.41% |
| GOOG250620P00140000 | 2023-05-31 11:22AM EDT | 140.00 | 25.75 | 22.50 | 27.50 | 0.00 | - | 5 | 6 | 23.75% |
| GOOG250620P00145000 | 2023-03-07 12:18PM EDT | 145.00 | 50.31 | 36.50 | 41.00 | 0.00 | - | - | 0 | 38.10% |
| GOOG250620P00150000 | 2023-05-26 1:45PM EDT | 150.00 | 30.50 | 28.50 | 33.50 | 0.00 | - | 4 | 4 | 21.47% |
| GOOG250620P00155000 | 2023-06-02 12:32PM EDT | 155.00 | 33.00 | 32.50 | 37.50 | 0.00 | - | 1 | 1 | 21.43% |
| GOOG250620P00160000 | 2023-04-10 1:06PM EDT | 160.00 | 54.50 | 45.50 | 50.50 | 0.00 | - | 1 | 1 | 35.57% |
© 2023 Yahoo. Todos los derechos reservados.