GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00060000 | 2023-05-22 10:01AM EDT | 60.00 | 67.27 | 63.30 | 67.15 | 0.00 | - | 1 | 1 | 427.25% |
| GOOG230609C00070000 | 2023-05-30 1:07PM EDT | 70.00 | 54.80 | 53.30 | 57.15 | +54.80 | - | - | 3 | 351.27% |
| GOOG230609C00080000 | 2023-05-31 9:30AM EDT | 80.00 | 43.78 | 43.20 | 47.15 | 0.00 | - | 1 | 26 | 284.96% |
| GOOG230609C00085000 | 2023-06-01 2:29PM EDT | 85.00 | 39.15 | 38.20 | 42.20 | 0.00 | - | 5 | 5 | 256.45% |
| GOOG230609C00090000 | 2023-06-02 10:10AM EDT | 90.00 | 34.79 | 33.30 | 37.20 | +0.63 | +1.84% | 1 | 25 | 99.22% |
| GOOG230609C00091000 | 2023-05-25 1:08PM EDT | 91.00 | 33.90 | 32.30 | 36.20 | 0.00 | - | 50 | 56 | 96.09% |
| GOOG230609C00092000 | 2023-06-02 10:55AM EDT | 92.00 | 33.37 | 31.35 | 35.20 | +4.22 | +14.48% | 3 | 12 | 102.34% |
| GOOG230609C00093000 | 2023-06-01 10:29AM EDT | 93.00 | 30.96 | 30.30 | 34.20 | 0.00 | - | 1 | 6 | 90.63% |
| GOOG230609C00094000 | 2023-06-02 3:45PM EDT | 94.00 | 31.57 | 29.40 | 33.10 | -1.67 | -5.02% | 18 | 19 | 87.50% |
| GOOG230609C00095000 | 2023-06-02 11:15AM EDT | 95.00 | 30.51 | 28.25 | 32.20 | +1.58 | +5.46% | 22 | 38 | 199.17% |
| GOOG230609C00096000 | 2023-06-02 3:27PM EDT | 96.00 | 29.60 | 27.35 | 31.20 | +1.40 | +4.96% | 20 | 30 | 89.84% |
| GOOG230609C00097000 | 2023-05-19 2:27PM EDT | 97.00 | 26.36 | 26.35 | 30.20 | 0.00 | - | 25 | 31 | 86.72% |
| GOOG230609C00098000 | 2023-06-02 12:55PM EDT | 98.00 | 27.85 | 25.35 | 29.20 | +0.98 | +3.65% | 3 | 8 | 83.59% |
| GOOG230609C00099000 | 2023-06-02 11:31AM EDT | 99.00 | 26.55 | 24.35 | 28.20 | +0.55 | +2.12% | 1 | 17 | 80.47% |
| GOOG230609C00100000 | 2023-06-02 3:54PM EDT | 100.00 | 25.51 | 23.30 | 27.15 | +1.50 | +6.25% | 23 | 70 | 170.51% |
| GOOG230609C00101000 | 2023-06-02 1:04PM EDT | 101.00 | 24.90 | 22.25 | 26.20 | +1.80 | +7.79% | 1 | 143 | 166.60% |
| GOOG230609C00102000 | 2023-06-02 2:05PM EDT | 102.00 | 23.50 | 21.25 | 25.20 | +1.63 | +7.45% | 3 | 187 | 161.28% |
| GOOG230609C00103000 | 2023-06-01 12:11PM EDT | 103.00 | 21.05 | 20.00 | 24.20 | 0.00 | - | 2 | 110 | 155.96% |
| GOOG230609C00104000 | 2023-06-02 10:33AM EDT | 104.00 | 20.83 | 19.25 | 23.20 | -0.34 | -1.61% | 1 | 15 | 150.68% |
| GOOG230609C00105000 | 2023-06-02 11:39AM EDT | 105.00 | 20.40 | 18.25 | 22.15 | +1.10 | +5.70% | 2 | 222 | 144.04% |
| GOOG230609C00106000 | 2023-06-02 12:36PM EDT | 106.00 | 19.57 | 17.00 | 21.15 | +1.47 | +8.12% | 9 | 166 | 138.82% |
| GOOG230609C00107000 | 2023-06-02 3:31PM EDT | 107.00 | 18.58 | 16.25 | 20.20 | +1.00 | +5.69% | 18 | 258 | 134.86% |
| GOOG230609C00108000 | 2023-06-01 11:39AM EDT | 108.00 | 15.55 | 15.25 | 19.25 | 0.00 | - | 6 | 293 | 130.86% |
| GOOG230609C00109000 | 2023-06-02 3:42PM EDT | 109.00 | 16.50 | 14.30 | 18.25 | +0.94 | +6.04% | 15 | 316 | 50.78% |
| GOOG230609C00110000 | 2023-06-02 3:36PM EDT | 110.00 | 15.40 | 13.30 | 17.25 | +1.49 | +10.71% | 129 | 456 | 120.26% |
| GOOG230609C00111000 | 2023-06-02 3:19PM EDT | 111.00 | 14.76 | 12.30 | 15.00 | +1.74 | +13.36% | 4 | 209 | 81.88% |
| GOOG230609C00112000 | 2023-06-02 3:21PM EDT | 112.00 | 13.75 | 11.00 | 15.25 | +1.30 | +10.44% | 4 | 157 | 109.67% |
| GOOG230609C00113000 | 2023-06-02 3:56PM EDT | 113.00 | 12.23 | 10.30 | 14.25 | +1.63 | +15.38% | 37 | 886 | 104.35% |
| GOOG230609C00114000 | 2023-06-02 3:21PM EDT | 114.00 | 11.79 | 10.70 | 13.30 | +0.49 | +4.34% | 26 | 325 | 68.65% |
| GOOG230609C00115000 | 2023-06-02 2:38PM EDT | 115.00 | 10.85 | 9.50 | 12.15 | +1.75 | +19.23% | 35 | 278 | 59.13% |
| GOOG230609C00116000 | 2023-06-02 3:19PM EDT | 116.00 | 9.80 | 7.15 | 11.35 | +1.46 | +17.51% | 45 | 371 | 90.19% |
| GOOG230609C00117000 | 2023-06-02 3:45PM EDT | 117.00 | 8.45 | 6.60 | 10.20 | +1.70 | +25.19% | 46 | 447 | 81.64% |
| GOOG230609C00118000 | 2023-06-02 3:57PM EDT | 118.00 | 7.35 | 6.70 | 9.45 | +0.86 | +13.25% | 44 | 550 | 52.44% |
| GOOG230609C00119000 | 2023-06-02 3:51PM EDT | 119.00 | 6.45 | 4.75 | 6.70 | +1.02 | +18.78% | 484 | 254 | 38.48% |
| GOOG230609C00120000 | 2023-06-02 3:50PM EDT | 120.00 | 5.68 | 5.30 | 5.70 | +0.63 | +12.48% | 347 | 894 | 34.18% |
| GOOG230609C00121000 | 2023-06-02 3:45PM EDT | 121.00 | 4.71 | 4.40 | 4.80 | +0.81 | +20.77% | 110 | 442 | 32.03% |
| GOOG230609C00122000 | 2023-06-02 3:59PM EDT | 122.00 | 3.74 | 3.65 | 3.90 | +0.29 | +8.41% | 290 | 726 | 29.35% |
| GOOG230609C00123000 | 2023-06-02 3:57PM EDT | 123.00 | 2.98 | 2.84 | 3.55 | +0.25 | +9.16% | 211 | 806 | 35.65% |
| GOOG230609C00124000 | 2023-06-02 3:59PM EDT | 124.00 | 2.26 | 2.23 | 2.50 | +0.06 | +2.73% | 1,009 | 1,182 | 28.54% |
| GOOG230609C00125000 | 2023-06-02 3:59PM EDT | 125.00 | 1.73 | 1.68 | 1.90 | -0.03 | -1.70% | 8,650 | 2,910 | 27.86% |
| GOOG230609C00126000 | 2023-06-02 3:59PM EDT | 126.00 | 1.24 | 1.20 | 1.40 | -0.02 | -1.59% | 6,661 | 2,870 | 27.37% |
| GOOG230609C00127000 | 2023-06-02 3:59PM EDT | 127.00 | 0.88 | 0.84 | 1.00 | -0.10 | -10.20% | 3,891 | 1,593 | 27.05% |
| GOOG230609C00128000 | 2023-06-02 3:59PM EDT | 128.00 | 0.61 | 0.57 | 0.70 | -0.14 | -18.67% | 2,765 | 615 | 26.95% |
| GOOG230609C00129000 | 2023-06-02 3:59PM EDT | 129.00 | 0.43 | 0.41 | 0.49 | -0.12 | -21.82% | 2,266 | 555 | 27.25% |
| GOOG230609C00130000 | 2023-06-02 3:59PM EDT | 130.00 | 0.29 | 0.27 | 0.35 | -0.14 | -32.56% | 19,157 | 2,946 | 27.93% |
| GOOG230609C00131000 | 2023-06-02 3:58PM EDT | 131.00 | 0.20 | 0.18 | 0.24 | -0.10 | -33.33% | 1,660 | 929 | 28.32% |
| GOOG230609C00132000 | 2023-06-02 3:59PM EDT | 132.00 | 0.15 | 0.14 | 0.19 | -0.10 | -40.00% | 882 | 396 | 29.83% |
| GOOG230609C00133000 | 2023-06-02 3:57PM EDT | 133.00 | 0.12 | 0.10 | 0.15 | -0.09 | -42.86% | 161 | 423 | 31.25% |
| GOOG230609C00134000 | 2023-06-02 3:54PM EDT | 134.00 | 0.10 | 0.02 | 0.20 | -0.05 | -33.33% | 359 | 206 | 36.48% |
| GOOG230609C00135000 | 2023-06-02 3:55PM EDT | 135.00 | 0.08 | 0.05 | 0.11 | -0.04 | -33.33% | 593 | 557 | 34.77% |
| GOOG230609C00136000 | 2023-06-02 2:54PM EDT | 136.00 | 0.08 | 0.00 | 0.07 | -0.02 | -20.00% | 74 | 351 | 34.57% |
| GOOG230609C00137000 | 2023-06-02 3:47PM EDT | 137.00 | 0.05 | 0.04 | 0.15 | -0.05 | -50.00% | 74 | 76 | 42.58% |
| GOOG230609C00138000 | 2023-06-02 3:54PM EDT | 138.00 | 0.04 | 0.03 | 0.12 | -0.04 | -50.00% | 378 | 208 | 43.36% |
| GOOG230609C00139000 | 2023-06-02 12:15PM EDT | 139.00 | 0.05 | 0.03 | 0.71 | -0.02 | -28.57% | 37 | 101 | 58.50% |
| GOOG230609C00140000 | 2023-06-02 3:59PM EDT | 140.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 162 | 690 | 41.99% |
| GOOG230609C00141000 | 2023-06-02 2:43PM EDT | 141.00 | 0.03 | 0.01 | 0.19 | -0.02 | -40.00% | 1 | 155 | 55.66% |
| GOOG230609C00142000 | 2023-06-02 12:10PM EDT | 142.00 | 0.02 | 0.00 | 0.48 | -0.03 | -60.00% | 207 | 131 | 61.13% |
| GOOG230609C00145000 | 2023-06-02 2:18PM EDT | 145.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 944 | 166 | 51.17% |
| GOOG230609C00150000 | 2023-06-02 11:21AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 50 | 497 | 57.81% |
| GOOG230609C00155000 | 2023-06-01 3:45PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 515 | 60.94% |
Ventaspara9 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00065000 | 2023-04-28 3:21PM EDT | 65.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 6 | 6 | 282.62% |
| GOOG230609P00070000 | 2023-05-12 12:46PM EDT | 70.00 | 0.01 | 0.00 | 1.36 | 0.00 | - | 7 | 5 | 275.49% |
| GOOG230609P00075000 | 2023-05-19 3:42PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 41 | 131.25% |
| GOOG230609P00080000 | 2023-05-18 11:55AM EDT | 80.00 | 0.01 | 0.00 | 1.36 | 0.00 | - | 1 | 22 | 220.70% |
| GOOG230609P00085000 | 2023-05-26 2:45PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 100.00% |
| GOOG230609P00090000 | 2023-06-02 12:36PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 160 | 92.19% |
| GOOG230609P00091000 | 2023-06-02 12:07PM EDT | 91.00 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 4 | 38 | 114.06% |
| GOOG230609P00092000 | 2023-05-26 1:38PM EDT | 92.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 40 | 132 | 92.97% |
| GOOG230609P00093000 | 2023-05-25 10:29AM EDT | 93.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 8 | 20 | 176.17% |
| GOOG230609P00094000 | 2023-05-25 9:31AM EDT | 94.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 82 | 171.24% |
| GOOG230609P00095000 | 2023-06-01 12:35PM EDT | 95.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 255 | 94.14% |
| GOOG230609P00096000 | 2023-06-02 12:07PM EDT | 96.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 136 | 75.00% |
| GOOG230609P00097000 | 2023-05-30 1:14PM EDT | 97.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 103 | 295 | 73.44% |
| GOOG230609P00098000 | 2023-06-02 12:27PM EDT | 98.00 | 0.01 | 0.00 | 2.13 | -0.02 | -66.67% | 2 | 257 | 151.76% |
| GOOG230609P00099000 | 2023-06-01 3:06PM EDT | 99.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 20 | 570 | 146.97% |
| GOOG230609P00100000 | 2023-06-02 1:37PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 32 | 319 | 65.63% |
| GOOG230609P00101000 | 2023-06-02 9:55AM EDT | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 452 | 62.50% |
| GOOG230609P00102000 | 2023-06-02 3:37PM EDT | 102.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 53 | 623 | 59.38% |
| GOOG230609P00103000 | 2023-06-02 3:50PM EDT | 103.00 | 0.02 | 0.00 | 2.02 | +0.01 | +100.00% | 58 | 323 | 126.12% |
| GOOG230609P00104000 | 2023-06-02 11:56AM EDT | 104.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 242 | 59.38% |
| GOOG230609P00105000 | 2023-06-02 1:54PM EDT | 105.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 23 | 574 | 56.25% |
| GOOG230609P00106000 | 2023-06-01 12:47PM EDT | 106.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 175 | 51.56% |
| GOOG230609P00107000 | 2023-05-31 3:46PM EDT | 107.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 11 | 511 | 50.78% |
| GOOG230609P00108000 | 2023-06-02 1:33PM EDT | 108.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 328 | 374 | 50.78% |
| GOOG230609P00109000 | 2023-06-02 1:01PM EDT | 109.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 432 | 514 | 48.05% |
| GOOG230609P00110000 | 2023-06-02 1:35PM EDT | 110.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 116 | 1,091 | 47.07% |
| GOOG230609P00111000 | 2023-06-02 3:24PM EDT | 111.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 12 | 331 | 44.14% |
| GOOG230609P00112000 | 2023-06-02 3:06PM EDT | 112.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 108 | 362 | 41.41% |
| GOOG230609P00113000 | 2023-06-02 3:31PM EDT | 113.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 105 | 262 | 39.84% |
| GOOG230609P00114000 | 2023-06-02 1:41PM EDT | 114.00 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 619 | 797 | 38.09% |
| GOOG230609P00115000 | 2023-06-02 2:24PM EDT | 115.00 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 419 | 928 | 34.96% |
| GOOG230609P00116000 | 2023-06-02 3:49PM EDT | 116.00 | 0.07 | 0.02 | 0.08 | -0.07 | -50.00% | 362 | 581 | 33.79% |
| GOOG230609P00117000 | 2023-06-02 3:59PM EDT | 117.00 | 0.09 | 0.00 | 0.10 | -0.15 | -62.50% | 338 | 893 | 31.93% |
| GOOG230609P00118000 | 2023-06-02 3:49PM EDT | 118.00 | 0.11 | 0.11 | 0.13 | -0.20 | -64.52% | 275 | 4,390 | 30.37% |
| GOOG230609P00119000 | 2023-06-02 3:58PM EDT | 119.00 | 0.16 | 0.12 | 0.17 | -0.21 | -56.76% | 1,047 | 1,880 | 28.71% |
| GOOG230609P00120000 | 2023-06-02 3:56PM EDT | 120.00 | 0.23 | 0.20 | 0.24 | -0.29 | -55.77% | 745 | 2,496 | 27.59% |
| GOOG230609P00121000 | 2023-06-02 3:59PM EDT | 121.00 | 0.32 | 0.06 | 0.50 | -0.41 | -56.16% | 2,316 | 593 | 30.42% |
| GOOG230609P00122000 | 2023-06-02 3:58PM EDT | 122.00 | 0.49 | 0.39 | 0.52 | -0.52 | -51.49% | 653 | 784 | 26.22% |
| GOOG230609P00123000 | 2023-06-02 3:59PM EDT | 123.00 | 0.74 | 0.66 | 0.78 | -0.62 | -45.59% | 1,802 | 898 | 26.17% |
| GOOG230609P00124000 | 2023-06-02 3:59PM EDT | 124.00 | 1.02 | 0.94 | 1.11 | -0.77 | -43.02% | 1,273 | 733 | 25.93% |
| GOOG230609P00125000 | 2023-06-02 3:59PM EDT | 125.00 | 1.50 | 1.30 | 1.50 | -0.81 | -35.06% | 4,304 | 900 | 25.20% |
| GOOG230609P00126000 | 2023-06-02 3:59PM EDT | 126.00 | 2.00 | 1.79 | 2.09 | -0.97 | -32.66% | 1,629 | 453 | 26.10% |
| GOOG230609P00127000 | 2023-06-02 3:50PM EDT | 127.00 | 2.49 | 2.04 | 2.81 | -1.11 | -30.83% | 376 | 267 | 27.71% |
| GOOG230609P00128000 | 2023-06-02 3:54PM EDT | 128.00 | 3.25 | 3.20 | 3.50 | -1.70 | -34.34% | 198 | 306 | 27.54% |
| GOOG230609P00129000 | 2023-06-02 1:42PM EDT | 129.00 | 4.03 | 3.40 | 4.85 | -1.65 | -29.05% | 10 | 26 | 38.92% |
| GOOG230609P00130000 | 2023-06-02 3:50PM EDT | 130.00 | 4.90 | 4.45 | 6.10 | -1.40 | -22.22% | 127 | 213 | 48.39% |
| GOOG230609P00131000 | 2023-06-02 2:12PM EDT | 131.00 | 5.82 | 4.15 | 8.10 | -1.68 | -22.40% | 1 | 5 | 71.12% |
| GOOG230609P00132000 | 2023-06-02 1:20PM EDT | 132.00 | 6.48 | 5.05 | 9.10 | -2.27 | -25.94% | 2 | 15 | 76.10% |
| GOOG230609P00133000 | 2023-06-01 2:50PM EDT | 133.00 | 9.00 | 6.05 | 9.90 | +9.00 | - | - | 5 | 77.30% |
| GOOG230609P00134000 | 2023-05-30 9:35AM EDT | 134.00 | 9.85 | 7.05 | 10.90 | +9.85 | - | - | 1 | 81.88% |
| GOOG230609P00135000 | 2023-05-25 10:45AM EDT | 135.00 | 11.13 | 7.95 | 11.90 | 0.00 | - | 2 | 3 | 86.33% |
| GOOG230609P00137000 | 2023-05-22 1:00PM EDT | 137.00 | 11.00 | 9.95 | 13.75 | 0.00 | - | - | 0 | 91.92% |
| GOOG230609P00138000 | 2023-05-26 10:08AM EDT | 138.00 | 13.40 | 10.95 | 15.10 | 0.00 | - | 1 | 0 | 50.78% |
| GOOG230609P00139000 | 2023-05-26 12:36PM EDT | 139.00 | 13.45 | 11.95 | 16.10 | 0.00 | - | 1 | 0 | 53.61% |
| GOOG230609P00140000 | 2023-05-31 10:24AM EDT | 140.00 | 16.20 | 12.90 | 17.30 | 0.00 | - | 1 | 0 | 59.81% |
| GOOG230609P00141000 | 2023-05-30 10:31AM EDT | 141.00 | 16.85 | 13.90 | 17.85 | 0.00 | - | 3 | 0 | 109.77% |
| GOOG230609P00142000 | 2023-05-23 12:46PM EDT | 142.00 | 17.65 | 14.90 | 18.85 | 0.00 | - | - | 0 | 52.34% |
| GOOG230609P00145000 | 2023-05-23 10:02AM EDT | 145.00 | 20.25 | 17.90 | 21.85 | 0.00 | - | - | 0 | 59.38% |
| GOOG230609P00150000 | 2023-05-02 9:47AM EDT | 150.00 | 42.95 | 24.10 | 28.05 | 0.00 | - | 1 | 0 | 121.63% |
© 2023 Yahoo. Todos los derechos reservados.