U.S. markets open in 5 hours 26 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
161.10+1.18 (+0.74%)
Al cierre: 04:00PM EDT
156.15 -4.95 (-3.07%)
Antes de la apertura del mercado: 04:04AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240426C000850002024-04-15 3:38PM EDT85.0071.610.000.000.00--00.00%
GOOG240426C000900002024-03-15 1:41PM EDT90.0052.3167.4071.250.00--2356.25%
GOOG240426C001000002024-04-23 3:07PM EDT100.0059.800.000.000.00-900.00%
GOOG240426C001050002024-04-19 3:57PM EDT105.0051.920.000.000.00-3200.00%
GOOG240426C001100002024-04-23 2:32PM EDT110.0049.920.000.000.00-100.00%
GOOG240426C001150002024-04-05 3:38PM EDT115.0039.250.000.000.00-600.00%
GOOG240426C001190002024-04-23 2:51PM EDT119.0040.980.000.000.00-700.00%
GOOG240426C001200002024-04-23 3:03PM EDT120.0039.800.000.000.00-200.00%
GOOG240426C001210002024-04-23 3:07PM EDT121.0038.800.000.000.00-100.00%
GOOG240426C001220002024-04-19 3:36PM EDT122.0033.760.000.000.00-100.00%
GOOG240426C001230002024-03-18 9:50AM EDT123.0029.7032.4036.300.00-10100.00%
GOOG240426C001250002024-04-23 10:38AM EDT125.0034.640.000.000.00-100.00%
GOOG240426C001260002024-04-23 3:11PM EDT126.0033.610.000.000.00-100.00%
GOOG240426C001290002024-04-03 12:54PM EDT129.0027.700.000.000.00-100.00%
GOOG240426C001300002024-04-24 10:37AM EDT130.0030.030.000.000.00-4000.00%
GOOG240426C001310002024-04-17 10:47AM EDT131.0027.300.000.000.00-100.00%
GOOG240426C001320002024-04-22 2:48PM EDT132.0026.930.000.000.00-200.00%
GOOG240426C001330002024-04-23 3:18PM EDT133.0026.990.000.000.00-100.00%
GOOG240426C001340002024-04-19 9:38AM EDT134.0022.600.000.000.00-100.00%
GOOG240426C001350002024-04-24 3:45PM EDT135.0026.230.000.000.00-1300.00%
GOOG240426C001360002024-04-19 3:51PM EDT136.0019.480.000.000.00-1000.00%
GOOG240426C001370002024-04-23 12:51PM EDT137.0023.510.000.000.00-400.00%
GOOG240426C001380002024-04-23 11:57AM EDT138.0022.650.000.000.00-300.00%
GOOG240426C001390002024-04-22 9:41AM EDT139.0018.960.000.000.00-100.00%
GOOG240426C001400002024-04-24 2:14PM EDT140.0020.500.000.000.00-1600.00%
GOOG240426C001410002024-04-23 11:19AM EDT141.0019.400.000.000.00-100.00%
GOOG240426C001420002024-04-24 3:14PM EDT142.0018.720.000.000.00-900.00%
GOOG240426C001430002024-04-24 10:33AM EDT143.0017.300.000.000.00-100.00%
GOOG240426C001440002024-04-24 2:53PM EDT144.0016.490.000.000.00-1500.00%
GOOG240426C001450002024-04-24 2:01PM EDT145.0016.250.000.000.00-1900.00%
GOOG240426C001460002024-04-24 1:19PM EDT146.0014.360.000.000.00-1600.00%
GOOG240426C001470002024-04-24 3:26PM EDT147.0014.600.000.000.00-500.00%
GOOG240426C001480002024-04-24 2:32PM EDT148.0013.210.000.000.00-1600.00%
GOOG240426C001490002024-04-24 3:33PM EDT149.0012.950.000.000.00-2600.00%
GOOG240426C001500002024-04-24 3:57PM EDT150.0012.150.000.000.00-41100.00%
GOOG240426C001525002024-04-24 3:50PM EDT152.5010.220.000.000.00-4300.00%
GOOG240426C001550002024-04-24 3:58PM EDT155.008.200.000.000.00-24800.00%
GOOG240426C001575002024-04-24 3:59PM EDT157.506.500.000.000.00-1,21100.00%
GOOG240426C001600002024-04-24 3:59PM EDT160.005.020.000.000.00-5,88900.00%
GOOG240426C001625002024-04-24 3:59PM EDT162.503.790.000.000.00-1,86503.13%
GOOG240426C001650002024-04-24 3:59PM EDT165.002.810.000.000.00-1,74306.25%
GOOG240426C001675002024-04-24 3:59PM EDT167.501.950.000.000.00-3,001012.50%
GOOG240426C001700002024-04-24 3:59PM EDT170.001.380.000.000.00-5,762012.50%
GOOG240426C001725002024-04-24 3:58PM EDT172.500.870.000.000.00-1,736025.00%
GOOG240426C001750002024-04-24 3:59PM EDT175.000.570.000.000.00-6,977025.00%
GOOG240426C001775002024-04-24 3:59PM EDT177.500.340.000.000.00-508025.00%
GOOG240426C001800002024-04-24 3:59PM EDT180.000.200.000.000.00-536025.00%
GOOG240426C001825002024-04-24 3:57PM EDT182.500.110.000.000.00-2,783050.00%
GOOG240426C001850002024-04-24 3:56PM EDT185.000.060.000.000.00-207050.00%
GOOG240426C001875002024-04-24 3:20PM EDT187.500.040.000.000.00-2050.00%
GOOG240426C001900002024-04-24 3:59PM EDT190.000.020.000.000.00-16050.00%
GOOG240426C001950002024-04-24 3:40PM EDT195.000.020.000.000.00-47050.00%
GOOG240426C002000002024-04-24 12:15PM EDT200.000.010.000.000.00-10050.00%
GOOG240426C002050002024-04-15 10:05AM EDT205.000.040.000.000.00-1050.00%
GOOG240426C002100002024-04-18 3:50PM EDT210.000.020.000.000.00-13050.00%
GOOG240426C002150002024-04-15 10:36AM EDT215.000.020.000.000.00-7050.00%
GOOG240426C002200002024-04-19 12:27PM EDT220.000.010.000.000.00-4050.00%
GOOG240426C002250002024-04-24 10:02AM EDT225.000.010.000.000.00-1050.00%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240426P000900002024-04-15 1:26PM EDT90.000.020.000.000.00--050.00%
GOOG240426P001000002024-04-24 10:15AM EDT100.000.010.000.000.00-2050.00%
GOOG240426P001050002024-04-08 11:21AM EDT105.000.010.000.000.00-2050.00%
GOOG240426P001100002024-04-19 11:43AM EDT110.000.020.000.000.00-16050.00%
GOOG240426P001150002024-04-24 3:26PM EDT115.000.040.000.000.00-1050.00%
GOOG240426P001190002024-04-22 12:47PM EDT119.000.010.000.000.00-40050.00%
GOOG240426P001200002024-04-24 12:13PM EDT120.000.010.000.000.00-5050.00%
GOOG240426P001210002024-04-24 1:24PM EDT121.000.010.000.000.00-5050.00%
GOOG240426P001220002024-04-24 3:01PM EDT122.000.010.000.000.00-4050.00%
GOOG240426P001230002024-04-22 9:39AM EDT123.000.050.000.000.00-1050.00%
GOOG240426P001240002024-04-24 3:01PM EDT124.000.010.000.000.00-4050.00%
GOOG240426P001250002024-04-23 1:08PM EDT125.000.010.000.000.00-2050.00%
GOOG240426P001260002024-04-23 9:30AM EDT126.000.050.000.000.00-10050.00%
GOOG240426P001270002024-04-22 2:57PM EDT127.000.050.000.000.00-4050.00%
GOOG240426P001280002024-04-24 3:15PM EDT128.000.020.000.000.00-21050.00%
GOOG240426P001290002024-04-22 2:47PM EDT129.000.070.000.000.00-3050.00%
GOOG240426P001300002024-04-24 3:56PM EDT130.000.020.000.000.00-18050.00%
GOOG240426P001310002024-04-24 11:34AM EDT131.000.040.000.000.00-17050.00%
GOOG240426P001320002024-04-24 12:09PM EDT132.000.040.000.000.00-19050.00%
GOOG240426P001330002024-04-24 11:59AM EDT133.000.050.000.000.00-18050.00%
GOOG240426P001340002024-04-24 3:50PM EDT134.000.040.000.000.00-21050.00%
GOOG240426P001350002024-04-24 3:46PM EDT135.000.050.000.000.00-242050.00%
GOOG240426P001360002024-04-24 2:15PM EDT136.000.090.000.000.00-42050.00%
GOOG240426P001370002024-04-24 3:45PM EDT137.000.090.000.000.00-17050.00%
GOOG240426P001380002024-04-24 3:45PM EDT138.000.100.000.000.00-77050.00%
GOOG240426P001390002024-04-24 3:46PM EDT139.000.120.000.000.00-53050.00%
GOOG240426P001400002024-04-24 3:59PM EDT140.000.150.000.000.00-745050.00%
GOOG240426P001410002024-04-24 3:59PM EDT141.000.220.000.000.00-100050.00%
GOOG240426P001420002024-04-24 3:59PM EDT142.000.210.000.000.00-125050.00%
GOOG240426P001430002024-04-24 3:13PM EDT143.000.310.000.000.00-53050.00%
GOOG240426P001440002024-04-24 3:57PM EDT144.000.300.000.000.00-218025.00%
GOOG240426P001450002024-04-24 3:53PM EDT145.000.370.000.000.00-1,505025.00%
GOOG240426P001460002024-04-24 3:59PM EDT146.000.460.000.000.00-124025.00%
GOOG240426P001470002024-04-24 3:59PM EDT147.000.540.000.000.00-247025.00%
GOOG240426P001480002024-04-24 3:59PM EDT148.000.630.000.000.00-496025.00%
GOOG240426P001490002024-04-24 3:53PM EDT149.000.740.000.000.00-125025.00%
GOOG240426P001500002024-04-24 3:58PM EDT150.000.900.000.000.00-1,253025.00%
GOOG240426P001525002024-04-24 3:59PM EDT152.501.360.000.000.00-699012.50%
GOOG240426P001550002024-04-24 3:59PM EDT155.002.000.000.000.00-916012.50%
GOOG240426P001575002024-04-24 3:59PM EDT157.502.860.000.000.00-1,09706.25%
GOOG240426P001600002024-04-24 3:59PM EDT160.003.920.000.000.00-1,61903.13%
GOOG240426P001625002024-04-24 3:59PM EDT162.505.120.000.000.00-18300.00%
GOOG240426P001650002024-04-24 3:59PM EDT165.006.630.000.000.00-4200.00%
GOOG240426P001675002024-04-24 1:25PM EDT167.509.190.000.000.00-2400.00%
GOOG240426P001700002024-04-24 3:57PM EDT170.0010.100.000.000.00-8000.00%
GOOG240426P001725002024-04-24 12:43PM EDT172.5013.520.000.000.00-600.00%
GOOG240426P001750002024-04-24 1:26PM EDT175.0015.400.000.000.00-5000.00%
GOOG240426P001775002024-04-24 11:08AM EDT177.5017.950.000.000.00-1000.00%