U.S. markets open in 4 hours 13 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,465.46+34.30 (+2.40%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor25 de septiembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG200925C010900002020-09-21 12:14AM EDT1,090.00370.000.000.000.00--00.00%
GOOG200925C011000002020-09-11 11:09AM EDT1,100.00439.600.000.000.00-100.00%
GOOG200925C011900002020-09-21 12:14AM EDT1,190.00363.230.000.000.00--00.00%
GOOG200925C012000002020-09-22 3:27PM EDT1,200.00265.600.000.000.00-100.00%
GOOG200925C012200002020-09-11 9:58AM EDT1,220.00283.400.000.000.00-100.00%
GOOG200925C012400002020-09-21 12:14AM EDT1,240.00213.300.000.000.00--00.00%
GOOG200925C012500002020-09-21 12:14AM EDT1,250.00195.120.000.000.00--00.00%
GOOG200925C012700002020-09-15 11:32AM EDT1,270.00278.490.000.000.00-200.00%
GOOG200925C012800002020-09-21 12:14AM EDT1,280.00216.500.000.000.00--00.00%
GOOG200925C013000002020-09-22 3:37PM EDT1,300.00165.570.000.000.00-3800.00%
GOOG200925C013200002020-09-21 12:14AM EDT1,320.00134.000.000.000.00--00.00%
GOOG200925C013300002020-09-21 12:11PM EDT1,330.0094.600.000.000.00-100.00%
GOOG200925C013400002020-09-21 12:14AM EDT1,340.00189.690.000.000.00--00.00%
GOOG200925C013500002020-09-22 9:53AM EDT1,350.00114.800.000.000.00-1300.00%
GOOG200925C013600002020-09-21 11:09AM EDT1,360.0070.000.000.000.00-200.00%
GOOG200925C013700002020-09-21 2:34PM EDT1,370.0062.700.000.000.00-200.00%
GOOG200925C013800002020-09-21 12:14AM EDT1,380.0049.200.000.000.00-100.00%
GOOG200925C013900002020-09-22 3:25PM EDT1,390.0075.100.000.000.00-1400.00%
GOOG200925C014000002020-09-22 3:58PM EDT1,400.0068.360.000.000.00-12200.00%
GOOG200925C014050002020-09-22 3:44PM EDT1,405.0062.900.000.000.00-400.00%
GOOG200925C014100002020-09-22 2:15PM EDT1,410.0055.000.000.000.00-1600.00%
GOOG200925C014150002020-09-22 1:40PM EDT1,415.0054.200.000.000.00-900.00%
GOOG200925C014200002020-09-22 3:47PM EDT1,420.0052.130.000.000.00-2900.00%
GOOG200925C014250002020-09-22 3:51PM EDT1,425.0045.660.000.000.00-3400.00%
GOOG200925C014300002020-09-22 3:40PM EDT1,430.0044.000.000.000.00-11000.00%
GOOG200925C014350002020-09-22 3:47PM EDT1,435.0040.300.000.000.00-6200.00%
GOOG200925C014400002020-09-22 3:59PM EDT1,440.0035.000.000.000.00-41200.00%
GOOG200925C014450002020-09-22 2:33PM EDT1,445.0025.100.000.000.00-29400.00%
GOOG200925C014500002020-09-22 3:47PM EDT1,450.0028.110.000.000.00-34600.00%
GOOG200925C014550002020-09-22 3:56PM EDT1,455.0027.280.000.000.00-6300.00%
GOOG200925C014600002020-09-22 3:59PM EDT1,460.0022.250.000.000.00-58200.00%
GOOG200925C014650002020-09-22 3:59PM EDT1,465.0019.430.000.000.00-23100.00%
GOOG200925C014700002020-09-22 3:58PM EDT1,470.0016.900.000.000.00-11200.78%
GOOG200925C014750002020-09-22 3:57PM EDT1,475.0016.100.000.000.00-7301.56%
GOOG200925C014800002020-09-22 3:58PM EDT1,480.0013.300.000.000.00-8903.13%
GOOG200925C014850002020-09-22 3:57PM EDT1,485.0011.700.000.000.00-12103.13%
GOOG200925C014900002020-09-22 3:58PM EDT1,490.009.000.000.000.00-6503.13%
GOOG200925C014950002020-09-22 3:54PM EDT1,495.008.100.000.000.00-9606.25%
GOOG200925C015000002020-09-22 3:59PM EDT1,500.005.940.000.000.00-59406.25%
GOOG200925C015050002020-09-22 3:57PM EDT1,505.005.900.000.000.00-16206.25%
GOOG200925C015100002020-09-22 3:59PM EDT1,510.004.400.000.000.00-6506.25%
GOOG200925C015150002020-09-22 3:57PM EDT1,515.004.000.000.000.00-19606.25%
GOOG200925C015200002020-09-22 3:59PM EDT1,520.002.640.000.000.00-7506.25%
GOOG200925C015250002020-09-22 3:57PM EDT1,525.002.500.000.000.00-204012.50%
GOOG200925C015300002020-09-22 3:44PM EDT1,530.002.030.000.000.00-71012.50%
GOOG200925C015350002020-09-22 3:56PM EDT1,535.001.950.000.000.00-15012.50%
GOOG200925C015400002020-09-22 3:23PM EDT1,540.001.330.000.000.00-44012.50%
GOOG200925C015450002020-09-22 3:58PM EDT1,545.001.450.000.000.00-22012.50%
GOOG200925C015500002020-09-22 3:53PM EDT1,550.000.930.000.000.00-105012.50%
GOOG200925C015550002020-09-22 3:54PM EDT1,555.000.700.000.000.00-11012.50%
GOOG200925C015600002020-09-22 1:10PM EDT1,560.000.500.000.000.00-28012.50%
GOOG200925C015650002020-09-22 3:40PM EDT1,565.000.550.000.000.00-11012.50%
GOOG200925C015700002020-09-22 12:34PM EDT1,570.000.400.000.000.00-12012.50%
GOOG200925C015750002020-09-22 3:52PM EDT1,575.000.450.000.000.00-65012.50%
GOOG200925C015800002020-09-22 3:52PM EDT1,580.000.340.000.000.00-15012.50%
GOOG200925C015850002020-09-22 3:23PM EDT1,585.000.280.000.000.00-6012.50%
GOOG200925C015900002020-09-21 11:18AM EDT1,590.000.200.000.000.00-23012.50%
GOOG200925C015950002020-09-22 1:59PM EDT1,595.000.250.000.000.00-4025.00%
GOOG200925C016000002020-09-22 3:53PM EDT1,600.000.250.000.000.00-178025.00%
GOOG200925C016050002020-09-22 9:38AM EDT1,605.000.050.000.000.00-12025.00%
GOOG200925C016100002020-09-17 2:46PM EDT1,610.000.600.000.000.00-2025.00%
GOOG200925C016150002020-09-17 3:28PM EDT1,615.001.980.000.000.00-2025.00%
GOOG200925C016200002020-09-22 2:13PM EDT1,620.000.680.000.000.00-30025.00%
GOOG200925C016250002020-09-18 2:44PM EDT1,625.001.930.000.000.00-2025.00%
GOOG200925C016300002020-09-22 11:06AM EDT1,630.000.050.000.000.00-4025.00%
GOOG200925C016350002020-09-21 3:40PM EDT1,635.000.930.000.000.00-4025.00%
GOOG200925C016400002020-09-21 10:52AM EDT1,640.000.400.000.000.00-14025.00%
GOOG200925C016450002020-09-18 2:27PM EDT1,645.000.210.000.000.00-6025.00%
GOOG200925C016500002020-09-22 3:56PM EDT1,650.000.100.000.000.00-1025.00%
GOOG200925C016550002020-09-18 9:59AM EDT1,655.000.400.000.000.00-13025.00%
GOOG200925C016600002020-09-21 12:59PM EDT1,660.000.100.000.000.00-2025.00%
GOOG200925C016650002020-09-21 12:59PM EDT1,665.001.470.000.000.00-2025.00%
GOOG200925C016700002020-09-22 2:13PM EDT1,670.000.430.000.000.00-52025.00%
GOOG200925C016750002020-09-17 12:05PM EDT1,675.000.600.000.000.00-2025.00%
GOOG200925C016800002020-09-18 2:10PM EDT1,680.000.450.000.000.00-6025.00%
GOOG200925C016850002020-09-16 3:05PM EDT1,685.001.050.000.000.00-5025.00%
GOOG200925C016900002020-09-16 10:37AM EDT1,690.000.270.000.000.00-1025.00%
GOOG200925C016950002020-09-16 1:55PM EDT1,695.000.950.000.000.00-1025.00%
GOOG200925C017000002020-09-22 12:04PM EDT1,700.000.140.000.000.00-1025.00%
GOOG200925C017050002020-09-16 11:58AM EDT1,705.000.900.000.000.00-1025.00%
GOOG200925C017100002020-09-15 10:30AM EDT1,710.000.800.000.000.00-1025.00%
GOOG200925C017150002020-09-14 9:41AM EDT1,715.000.480.000.000.00-1025.00%
GOOG200925C017200002020-09-15 12:04PM EDT1,720.000.100.000.000.00-1025.00%
GOOG200925C017250002020-09-16 9:34AM EDT1,725.000.650.000.000.00-1025.00%
GOOG200925C017300002020-09-18 3:43PM EDT1,730.000.220.000.000.00-2025.00%
GOOG200925C017350002020-09-04 2:57PM EDT1,735.0020.500.000.000.00-1025.00%
GOOG200925C017400002020-09-15 10:09AM EDT1,740.000.510.000.000.00-1025.00%
GOOG200925C017500002020-09-15 1:26PM EDT1,750.000.650.000.000.00-88050.00%
GOOG200925C017600002020-09-11 9:59AM EDT1,760.000.650.000.000.00-1050.00%
GOOG200925C017700002020-09-08 10:40AM EDT1,770.005.370.000.000.00-10050.00%
GOOG200925C017800002020-09-16 2:19PM EDT1,780.000.380.000.000.00-1050.00%
GOOG200925C017900002020-09-16 2:19PM EDT1,790.000.100.000.000.00-1050.00%
GOOG200925C018000002020-09-15 10:49AM EDT1,800.000.100.000.000.00-1050.00%
GOOG200925C018100002020-09-08 1:42PM EDT1,810.001.870.000.000.00-2050.00%
GOOG200925C018200002020-09-08 1:42PM EDT1,820.001.570.000.000.00-7050.00%
GOOG200925C018300002020-09-08 3:15PM EDT1,830.001.040.000.000.00-2050.00%
GOOG200925C018400002020-09-08 12:07PM EDT1,840.001.320.000.000.00-3050.00%
GOOG200925C018500002020-09-10 10:22AM EDT1,850.000.900.000.000.00-2050.00%
GOOG200925C018600002020-09-03 10:23AM EDT1,860.0010.000.000.000.00-1050.00%
GOOG200925C018700002020-09-08 10:12AM EDT1,870.001.750.000.000.00-1050.00%
GOOG200925C018800002020-09-15 11:48AM EDT1,880.000.050.000.000.00-1050.00%
GOOG200925C018900002020-09-01 2:40PM EDT1,890.004.400.000.000.00-2050.00%
GOOG200925C019000002020-09-22 10:29AM EDT1,900.000.040.000.000.00-1050.00%
GOOG200925C019100002020-09-08 9:42AM EDT1,910.001.500.000.000.00-2050.00%
GOOG200925C019200002020-09-04 10:22AM EDT1,920.003.000.000.000.00-1050.00%
GOOG200925C019500002020-09-10 3:29PM EDT1,950.000.040.000.000.00-1050.00%
GOOG200925C019600002020-09-01 12:39PM EDT1,960.001.800.000.000.00-1050.00%
GOOG200925C019700002020-09-04 10:36AM EDT1,970.001.450.000.000.00-1050.00%
GOOG200925C019800002020-09-09 9:38AM EDT1,980.000.500.000.000.00-1050.00%
GOOG200925C019900002020-09-02 3:57PM EDT1,990.004.400.000.000.00-2050.00%
GOOG200925C020000002020-09-15 12:44PM EDT2,000.000.050.000.000.00-7050.00%
GOOG200925C020200002020-09-08 3:40PM EDT2,020.000.330.000.000.00-3050.00%
GOOG200925C020400002020-09-02 1:45PM EDT2,040.002.000.000.000.00--050.00%
GOOG200925C020500002020-08-25 9:30AM EDT2,050.002.550.000.000.00--050.00%
GOOG200925C020600002020-09-03 9:40AM EDT2,060.001.300.000.000.00--050.00%
GOOG200925C021000002020-09-03 1:53PM EDT2,100.001.300.000.000.00--050.00%
GOOG200925C022000002020-09-15 12:27PM EDT2,200.000.310.000.000.00-1050.00%
GOOG200925C022100002020-09-03 10:11AM EDT2,210.001.000.000.000.00--050.00%
GOOG200925C022500002020-09-02 3:41PM EDT2,250.001.200.000.000.00-4050.00%
GOOG200925C023000002020-08-26 11:41AM EDT2,300.000.650.000.000.00-1050.00%
GOOG200925C023400002020-09-02 1:13PM EDT2,340.000.650.000.000.00--050.00%
GOOG200925C024000002020-09-03 2:56PM EDT2,400.000.600.000.000.00-100050.00%
GOOG200925C024200002020-09-22 10:38AM EDT2,420.000.050.000.000.00-60050.00%
Ponepor25 de septiembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG200925P010400002020-08-17 12:08AM EDT1,040.000.470.000.000.00--050.00%
GOOG200925P010800002020-08-17 12:08AM EDT1,080.000.900.000.000.00--050.00%
GOOG200925P011000002020-09-11 3:48PM EDT1,100.000.330.000.000.00-2050.00%
GOOG200925P011200002020-09-09 10:12AM EDT1,120.000.550.000.000.00--050.00%
GOOG200925P011400002020-08-27 9:30AM EDT1,140.000.200.000.000.00-1050.00%
GOOG200925P011500002020-08-17 3:59PM EDT1,150.001.400.001.600.00-11123.88%
GOOG200925P011700002020-09-08 9:57AM EDT1,170.001.500.000.000.00-4050.00%
GOOG200925P011800002020-09-09 11:39AM EDT1,180.000.600.000.000.00-1050.00%
GOOG200925P011900002020-09-16 9:55AM EDT1,190.000.250.000.000.00-10050.00%
GOOG200925P012000002020-09-22 9:30AM EDT1,200.000.350.000.000.00-1050.00%
GOOG200925P012100002020-09-21 3:02PM EDT1,210.000.190.000.000.00-1050.00%
GOOG200925P012200002020-09-21 10:37AM EDT1,220.000.350.000.000.00-6050.00%
GOOG200925P012300002020-09-21 3:29PM EDT1,230.000.250.000.000.00-12050.00%
GOOG200925P012400002020-09-21 2:38PM EDT1,240.000.180.000.000.00-2025.00%
GOOG200925P012500002020-09-22 2:19PM EDT1,250.000.100.000.000.00-5025.00%
GOOG200925P012600002020-09-21 10:57AM EDT1,260.000.900.000.000.00-18025.00%
GOOG200925P012700002020-09-21 3:44PM EDT1,270.000.400.000.000.00-18025.00%
GOOG200925P012800002020-09-21 3:36PM EDT1,280.000.590.000.000.00-26025.00%
GOOG200925P012900002020-09-22 12:15PM EDT1,290.000.340.000.000.00-17025.00%
GOOG200925P013000002020-09-22 3:38PM EDT1,300.000.050.000.000.00-53025.00%
GOOG200925P013100002020-09-22 2:40PM EDT1,310.000.150.000.000.00-7025.00%
GOOG200925P013200002020-09-22 1:10PM EDT1,320.000.300.000.000.00-8025.00%
GOOG200925P013300002020-09-22 3:59PM EDT1,330.000.230.000.000.00-122025.00%
GOOG200925P013400002020-09-22 3:44PM EDT1,340.000.300.000.000.00-49025.00%
GOOG200925P013500002020-09-22 3:59PM EDT1,350.000.450.000.000.00-104012.50%
GOOG200925P013600002020-09-22 3:50PM EDT1,360.000.600.000.000.00-60012.50%
GOOG200925P013700002020-09-22 3:50PM EDT1,370.000.830.000.000.00-65012.50%
GOOG200925P013800002020-09-22 3:40PM EDT1,380.001.100.000.000.00-210012.50%
GOOG200925P013900002020-09-22 3:50PM EDT1,390.003.850.000.000.00-127012.50%
GOOG200925P014000002020-09-22 3:59PM EDT1,400.004.650.000.000.00-358012.50%
GOOG200925P014050002020-09-22 3:37PM EDT1,405.003.180.000.000.00-126012.50%
GOOG200925P014100002020-09-22 3:40PM EDT1,410.003.400.000.000.00-8106.25%
GOOG200925P014150002020-09-22 3:58PM EDT1,415.004.400.000.000.00-15406.25%
GOOG200925P014200002020-09-22 3:21PM EDT1,420.005.280.000.000.00-9606.25%
GOOG200925P014250002020-09-22 3:59PM EDT1,425.006.500.000.000.00-9306.25%
GOOG200925P014300002020-09-22 3:55PM EDT1,430.007.110.000.000.00-8806.25%
GOOG200925P014350002020-09-22 3:56PM EDT1,435.007.340.000.000.00-4306.25%
GOOG200925P014400002020-09-22 3:45PM EDT1,440.009.710.000.000.00-30103.13%
GOOG200925P014450002020-09-22 3:09PM EDT1,445.0013.000.000.000.00-2403.13%
GOOG200925P014500002020-09-22 3:59PM EDT1,450.0013.280.000.000.00-33103.13%
GOOG200925P014550002020-09-22 3:22PM EDT1,455.0017.400.000.000.00-4301.56%
GOOG200925P014600002020-09-22 3:56PM EDT1,460.0015.610.000.000.00-3200.78%
GOOG200925P014650002020-09-22 3:56PM EDT1,465.0020.000.000.000.00-6000.10%
GOOG200925P014700002020-09-22 3:59PM EDT1,470.0022.700.000.000.00-1700.00%
GOOG200925P014750002020-09-22 3:36PM EDT1,475.0024.090.000.000.00-500.00%
GOOG200925P014800002020-09-22 3:30PM EDT1,480.0028.330.000.000.00-1900.00%
GOOG200925P014850002020-09-21 1:31PM EDT1,485.0059.700.000.000.00-4000.00%
GOOG200925P014900002020-09-22 3:56PM EDT1,490.0031.020.000.000.00-700.00%
GOOG200925P014950002020-09-22 3:56PM EDT1,495.0035.220.000.000.00-300.00%
GOOG200925P015000002020-09-22 3:59PM EDT1,500.0042.300.000.000.00-1200.00%
GOOG200925P015050002020-09-22 3:55PM EDT1,505.0042.410.000.000.00-2200.00%
GOOG200925P015100002020-09-22 3:40PM EDT1,510.0047.780.000.000.00-3400.00%
GOOG200925P015150002020-09-22 1:14PM EDT1,515.0066.840.000.000.00-400.00%
GOOG200925P015200002020-09-22 3:40PM EDT1,520.0056.280.000.000.00-1600.00%
GOOG200925P015250002020-09-22 2:10PM EDT1,525.0068.200.000.000.00-12400.00%
GOOG200925P015300002020-09-21 1:58PM EDT1,530.0080.190.000.000.00-200.00%
GOOG200925P015350002020-09-22 12:18PM EDT1,535.0085.010.000.000.00-300.00%
GOOG200925P015400002020-09-21 11:16AM EDT1,540.00119.560.000.000.00-400.00%
GOOG200925P015450002020-09-22 11:02AM EDT1,545.00106.150.000.000.00-100.00%
GOOG200925P015500002020-09-22 3:59PM EDT1,550.0085.500.000.000.00-300.00%
GOOG200925P015550002020-09-22 3:34PM EDT1,555.0091.000.000.000.00-1200.00%
GOOG200925P015600002020-09-22 10:55AM EDT1,560.00116.740.000.000.00-200.00%
GOOG200925P015650002020-09-21 12:35PM EDT1,565.00129.050.000.000.00-100.00%
GOOG200925P015700002020-09-21 2:03PM EDT1,570.00128.140.000.000.00-500.00%
GOOG200925P015750002020-09-22 9:39AM EDT1,575.00133.900.000.000.00-100.00%
GOOG200925P015800002020-09-21 3:10PM EDT1,580.00144.290.000.000.00-100.00%
GOOG200925P015850002020-09-22 11:12AM EDT1,585.00143.040.000.000.00-500.00%
GOOG200925P015900002020-09-16 1:34PM EDT1,590.00175.940.000.000.00-1000.00%
GOOG200925P015950002020-09-22 9:36AM EDT1,595.00159.600.000.000.00-100.00%
GOOG200925P016000002020-09-18 2:48PM EDT1,600.00150.000.000.000.00-400.00%
GOOG200925P016050002020-09-17 1:34PM EDT1,605.00125.600.000.000.00-1100.00%
GOOG200925P016100002020-09-17 12:04PM EDT1,610.00175.340.000.000.00-100.00%
GOOG200925P016150002020-09-22 10:24AM EDT1,615.00164.820.000.000.00-200.00%
GOOG200925P016200002020-09-16 10:18AM EDT1,620.00201.520.000.000.00-200.00%
GOOG200925P016250002020-09-10 10:35AM EDT1,625.00192.410.000.000.00-100.00%
GOOG200925P016300002020-09-18 1:10PM EDT1,630.00207.220.000.000.00-100.00%
GOOG200925P016350002020-09-18 12:59PM EDT1,635.00175.070.000.000.00-100.00%
GOOG200925P016400002020-09-21 10:03AM EDT1,640.00217.950.000.000.00-100.00%
GOOG200925P016450002020-09-04 3:14PM EDT1,645.0099.430.000.000.00-100.00%
GOOG200925P016500002020-09-18 12:41PM EDT1,650.00230.000.000.000.00-100.00%
GOOG200925P016550002020-09-15 12:10PM EDT1,655.00110.100.000.000.00-100.00%
GOOG200925P016600002020-09-22 9:40AM EDT1,660.00217.500.000.000.00-100.00%
GOOG200925P016650002020-09-15 11:20AM EDT1,665.00118.690.000.000.00-100.00%
GOOG200925P016700002020-09-21 10:44AM EDT1,670.00258.290.000.000.00-100.00%
GOOG200925P016800002020-09-18 12:49PM EDT1,680.00225.300.000.000.00-100.00%
GOOG200925P016900002020-09-21 11:27AM EDT1,690.00278.960.000.000.00-300.00%
GOOG200925P017000002020-09-09 3:39PM EDT1,700.00144.000.000.000.00-500.00%
GOOG200925P017050002020-09-08 9:59AM EDT1,705.00163.600.000.000.00-100.00%
GOOG200925P017100002020-09-04 12:41PM EDT1,710.00146.890.000.000.00-100.00%
GOOG200925P017150002020-09-02 9:55AM EDT1,715.0077.250.000.000.00--00.00%
GOOG200925P017200002020-09-21 1:49PM EDT1,720.00290.340.000.000.00-500.00%
GOOG200925P017250002020-09-03 11:25AM EDT1,725.00104.500.000.000.00--00.00%
GOOG200925P017500002020-09-02 1:30PM EDT1,750.0086.050.000.000.00--00.00%
GOOG200925P017800002020-09-21 12:14AM EDT1,780.00233.100.000.000.00--00.00%
GOOG200925P022200002020-09-22 10:54AM EDT2,220.00772.690.000.000.00-100.00%