Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219C00045000 | 2024-05-23 1:12PM EDT | 45.00 | 133.22 | 129.00 | 134.00 | 0.00 | - | 23 | 81 | 75.10% |
| GOOG251219C00050000 | 2024-05-17 10:37AM EDT | 50.00 | 130.00 | 124.50 | 129.50 | 0.00 | - | 1 | 188 | 72.73% |
| GOOG251219C00055000 | 2024-05-09 2:50PM EDT | 55.00 | 119.36 | 120.00 | 125.00 | 0.00 | - | 65 | 473 | 70.31% |
| GOOG251219C00060000 | 2024-03-07 2:29PM EDT | 60.00 | 80.50 | 97.00 | 101.50 | 0.00 | - | 15 | 33 | 0.00% |
| GOOG251219C00065000 | 2024-04-15 10:56AM EDT | 65.00 | 99.95 | 110.00 | 115.00 | 0.00 | - | 4 | 92 | 61.01% |
| GOOG251219C00070000 | 2024-05-15 3:57PM EDT | 70.00 | 108.75 | 106.50 | 111.00 | 0.00 | - | 1 | 67 | 62.14% |
| GOOG251219C00075000 | 2024-05-07 3:53PM EDT | 75.00 | 103.50 | 102.00 | 106.50 | 0.00 | - | 2 | 28 | 59.89% |
| GOOG251219C00080000 | 2024-05-17 10:40AM EDT | 80.00 | 103.08 | 97.50 | 102.50 | 0.00 | - | 1 | 317 | 58.48% |
| GOOG251219C00085000 | 2024-05-21 2:02PM EDT | 85.00 | 100.43 | 93.00 | 98.00 | 0.00 | - | 1 | 77 | 56.23% |
| GOOG251219C00090000 | 2024-05-15 3:58PM EDT | 90.00 | 91.00 | 88.50 | 93.50 | 0.00 | - | 1 | 458 | 54.01% |
| GOOG251219C00095000 | 2024-05-28 12:38PM EDT | 95.00 | 91.15 | 84.50 | 89.00 | 0.00 | - | 10 | 258 | 52.46% |
| GOOG251219C00100000 | 2024-05-29 3:22PM EDT | 100.00 | 84.00 | 80.00 | 85.00 | 0.00 | - | 3 | 366 | 50.85% |
| GOOG251219C00105000 | 2024-04-29 11:56AM EDT | 105.00 | 73.85 | 79.50 | 84.50 | 0.00 | - | 4 | 100 | 57.11% |
| GOOG251219C00110000 | 2024-05-24 12:25PM EDT | 110.00 | 77.30 | 71.50 | 76.50 | 0.00 | - | 2 | 1,496 | 52.53% |
| GOOG251219C00115000 | 2024-05-21 11:18AM EDT | 115.00 | 74.50 | 67.55 | 72.50 | 0.00 | - | 1 | 603 | 50.99% |
| GOOG251219C00120000 | 2024-05-31 9:52AM EDT | 120.00 | 64.95 | 63.50 | 68.50 | -5.19 | -7.40% | 1 | 1,536 | 49.40% |
| GOOG251219C00125000 | 2024-05-31 3:41PM EDT | 125.00 | 61.60 | 59.50 | 63.55 | -4.40 | -6.67% | 2 | 493 | 46.18% |
| GOOG251219C00130000 | 2024-05-31 1:06PM EDT | 130.00 | 57.00 | 55.50 | 60.50 | -3.45 | -5.71% | 2 | 889 | 46.10% |
| GOOG251219C00135000 | 2024-05-28 9:50AM EDT | 135.00 | 57.55 | 52.00 | 57.00 | 0.00 | - | 1 | 544 | 45.15% |
| GOOG251219C00140000 | 2024-05-29 12:54PM EDT | 140.00 | 49.65 | 48.50 | 53.50 | -5.35 | -9.73% | 1 | 1,999 | 44.10% |
| GOOG251219C00145000 | 2024-05-29 10:07AM EDT | 145.00 | 50.43 | 45.00 | 50.00 | 0.00 | - | 1 | 506 | 42.95% |
| GOOG251219C00150000 | 2024-05-30 11:11AM EDT | 150.00 | 45.15 | 43.55 | 45.05 | 0.00 | - | 1 | 2,186 | 39.77% |
| GOOG251219C00155000 | 2024-05-28 12:07PM EDT | 155.00 | 45.10 | 39.10 | 42.75 | 0.00 | - | 1 | 278 | 40.08% |
| GOOG251219C00160000 | 2024-05-31 10:55AM EDT | 160.00 | 37.00 | 37.40 | 38.80 | -1.85 | -4.76% | 10 | 791 | 38.13% |
| GOOG251219C00165000 | 2024-05-29 10:02AM EDT | 165.00 | 38.35 | 33.65 | 38.00 | 0.00 | - | 1 | 2,430 | 39.99% |
| GOOG251219C00170000 | 2024-05-31 3:17PM EDT | 170.00 | 32.20 | 31.90 | 34.05 | -0.90 | -2.72% | 16 | 1,794 | 37.83% |
| GOOG251219C00175000 | 2024-05-31 3:50PM EDT | 175.00 | 30.48 | 29.60 | 31.25 | -0.56 | -1.80% | 1 | 437 | 36.96% |
| GOOG251219C00180000 | 2024-05-30 11:56AM EDT | 180.00 | 27.42 | 27.20 | 29.00 | 0.00 | - | 4 | 863 | 36.62% |
| GOOG251219C00185000 | 2024-05-31 9:54AM EDT | 185.00 | 25.15 | 25.00 | 26.50 | -0.55 | -2.14% | 4 | 386 | 35.86% |
| GOOG251219C00190000 | 2024-05-29 10:32AM EDT | 190.00 | 26.29 | 22.90 | 24.35 | 0.00 | - | 3 | 369 | 35.39% |
| GOOG251219C00195000 | 2024-05-30 12:20PM EDT | 195.00 | 22.11 | 20.90 | 22.55 | 0.00 | - | 6 | 369 | 35.20% |
| GOOG251219C00200000 | 2024-05-31 1:21PM EDT | 200.00 | 18.50 | 19.30 | 21.35 | -3.20 | -14.75% | 2 | 505 | 35.58% |
| GOOG251219C00205000 | 2024-05-17 3:01PM EDT | 205.00 | 20.20 | 17.60 | 18.85 | 0.00 | - | 10 | 201 | 34.32% |
| GOOG251219C00210000 | 2024-05-31 3:49PM EDT | 210.00 | 16.80 | 15.10 | 17.30 | -2.13 | -11.25% | 1 | 1,160 | 34.06% |
| GOOG251219C00215000 | 2024-05-17 1:02PM EDT | 215.00 | 17.10 | 13.90 | 15.85 | 0.00 | - | 10 | 147 | 33.80% |
| GOOG251219C00220000 | 2024-05-30 11:56AM EDT | 220.00 | 13.61 | 13.20 | 15.40 | 0.00 | - | 8 | 767 | 34.66% |
| GOOG251219C00225000 | 2024-05-20 1:28PM EDT | 225.00 | 14.40 | 11.15 | 13.30 | 0.00 | - | 70 | 974 | 33.38% |
| GOOG251219C00230000 | 2024-05-17 12:43PM EDT | 230.00 | 13.10 | 10.85 | 12.20 | 0.00 | - | 16 | 55 | 33.23% |
| GOOG251219C00240000 | 2024-05-29 3:25PM EDT | 240.00 | 10.66 | 8.95 | 10.55 | 0.00 | - | 3 | 121 | 33.37% |
| GOOG251219C00250000 | 2024-05-23 1:24PM EDT | 250.00 | 8.50 | 7.30 | 8.75 | 0.00 | - | 40 | 132 | 32.96% |
| GOOG251219C00260000 | 2024-05-31 12:18PM EDT | 260.00 | 6.40 | 6.15 | 7.35 | -0.40 | -5.88% | 2 | 364 | 32.77% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219P00045000 | 2024-03-21 9:30AM EDT | 45.00 | 0.46 | 0.01 | 0.37 | 0.00 | - | 5 | 262 | 52.05% |
| GOOG251219P00050000 | 2024-05-28 2:24PM EDT | 50.00 | 0.21 | 0.20 | 0.25 | 0.00 | - | 11 | 875 | 45.51% |
| GOOG251219P00055000 | 2024-02-23 2:38PM EDT | 55.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 4 | 99 | 55.43% |
| GOOG251219P00060000 | 2024-04-23 3:58PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 40 | 94 | 12.50% |
| GOOG251219P00065000 | 2024-05-23 2:07PM EDT | 65.00 | 0.54 | 0.01 | 1.07 | 0.00 | - | 400 | 343 | 46.34% |
| GOOG251219P00070000 | 2024-05-15 12:52PM EDT | 70.00 | 1.02 | 0.10 | 1.95 | +0.44 | +75.86% | 500 | 856 | 49.05% |
| GOOG251219P00075000 | 2024-04-29 9:46AM EDT | 75.00 | 0.95 | 0.50 | 1.25 | 0.00 | - | 10 | 411 | 41.49% |
| GOOG251219P00080000 | 2024-05-31 9:37AM EDT | 80.00 | 0.94 | 0.63 | 1.15 | -0.21 | -18.26% | 952 | 737 | 38.00% |
| GOOG251219P00085000 | 2024-05-31 9:37AM EDT | 85.00 | 1.23 | 0.42 | 1.49 | -0.18 | -12.77% | 402 | 577 | 37.39% |
| GOOG251219P00090000 | 2024-05-31 9:42AM EDT | 90.00 | 1.45 | 0.51 | 2.52 | -0.49 | -25.26% | 740 | 452 | 39.51% |
| GOOG251219P00095000 | 2024-05-28 9:34AM EDT | 95.00 | 1.69 | 1.00 | 1.86 | 0.00 | - | 12 | 592 | 34.08% |
| GOOG251219P00100000 | 2024-05-30 1:57PM EDT | 100.00 | 1.98 | 1.54 | 2.74 | 0.00 | - | 1 | 693 | 35.00% |
| GOOG251219P00105000 | 2024-05-31 2:00PM EDT | 105.00 | 2.39 | 1.95 | 2.85 | +0.02 | +0.84% | 8 | 2,904 | 32.86% |
| GOOG251219P00110000 | 2024-05-24 3:48PM EDT | 110.00 | 2.87 | 2.38 | 3.20 | 0.00 | - | 1 | 1,031 | 31.49% |
| GOOG251219P00115000 | 2024-05-31 9:53AM EDT | 115.00 | 3.30 | 2.91 | 4.05 | -0.61 | -15.60% | 15 | 425 | 31.37% |
| GOOG251219P00120000 | 2024-05-28 12:17PM EDT | 120.00 | 3.95 | 2.26 | 4.40 | 0.00 | - | 4 | 463 | 29.78% |
| GOOG251219P00125000 | 2024-05-30 2:30PM EDT | 125.00 | 4.80 | 3.85 | 5.40 | 0.00 | - | 15 | 624 | 29.54% |
| GOOG251219P00130000 | 2024-05-30 10:39AM EDT | 130.00 | 5.41 | 4.25 | 6.30 | 0.00 | - | 1 | 315 | 28.84% |
| GOOG251219P00135000 | 2024-05-31 12:25PM EDT | 135.00 | 7.00 | 6.05 | 7.35 | +0.45 | +6.87% | 19 | 520 | 28.23% |
| GOOG251219P00140000 | 2024-05-31 10:51AM EDT | 140.00 | 8.25 | 7.20 | 8.50 | +0.65 | +8.55% | 21 | 770 | 27.58% |
| GOOG251219P00145000 | 2024-05-31 1:07PM EDT | 145.00 | 9.55 | 8.55 | 9.75 | +1.15 | +13.69% | 34 | 184 | 26.91% |
| GOOG251219P00150000 | 2024-05-31 1:43PM EDT | 150.00 | 11.15 | 10.05 | 11.30 | +0.85 | +8.25% | 176 | 340 | 26.47% |
| GOOG251219P00155000 | 2024-05-29 2:19PM EDT | 155.00 | 11.20 | 11.40 | 12.90 | 0.00 | - | 73 | 159 | 25.89% |
| GOOG251219P00160000 | 2024-05-31 9:30AM EDT | 160.00 | 13.63 | 13.35 | 14.95 | +0.90 | +7.07% | 1 | 304 | 25.70% |
| GOOG251219P00165000 | 2024-05-29 2:19PM EDT | 165.00 | 14.65 | 15.35 | 17.35 | 0.00 | - | 325 | 335 | 25.71% |
| GOOG251219P00170000 | 2024-05-22 1:18PM EDT | 170.00 | 17.20 | 17.45 | 19.55 | 0.00 | - | 24 | 30 | 25.25% |
| GOOG251219P00175000 | 2024-05-31 9:30AM EDT | 175.00 | 20.13 | 19.75 | 22.85 | +2.01 | +11.09% | 1 | 42 | 25.89% |
| GOOG251219P00180000 | 2024-05-31 1:04PM EDT | 180.00 | 24.05 | 22.30 | 25.40 | +2.01 | +9.12% | 1 | 115 | 25.43% |
| GOOG251219P00185000 | 2024-05-15 11:53AM EDT | 185.00 | 26.10 | 24.95 | 27.90 | 0.00 | - | 33 | 131 | 24.73% |
| GOOG251219P00190000 | 2024-05-29 12:33PM EDT | 190.00 | 26.30 | 27.25 | 30.45 | 0.00 | - | 1 | 5 | 23.89% |
| GOOG251219P00195000 | 2024-05-15 11:35AM EDT | 195.00 | 31.70 | 30.05 | 33.50 | 0.00 | - | 2 | 4 | 23.43% |
| GOOG251219P00200000 | 2024-05-29 10:47AM EDT | 200.00 | 32.20 | 32.80 | 37.00 | 0.00 | - | 1 | 34 | 23.31% |
| GOOG251219P00205000 | 2024-05-13 2:49PM EDT | 205.00 | 40.85 | 35.50 | 40.00 | 0.00 | - | 2 | 5 | 22.38% |
| GOOG251219P00210000 | 2024-05-20 9:45AM EDT | 210.00 | 37.95 | 39.00 | 43.50 | 0.00 | - | - | 8 | 21.84% |
| GOOG251219P00215000 | 2024-04-04 2:41PM EDT | 215.00 | 61.70 | 46.50 | 49.85 | 0.00 | - | 2 | 1 | 25.01% |
| GOOG251219P00240000 | 2024-05-20 9:45AM EDT | 240.00 | 61.35 | 64.50 | 69.00 | 0.00 | - | - | 4 | 21.41% |
| GOOG251219P00260000 | 2024-05-20 10:47AM EDT | 260.00 | 81.00 | 83.50 | 88.50 | 0.00 | - | - | 0 | 23.73% |
© 2024 Yahoo. Todos los derechos reservados.