U.S. markets close in 4 hours 39 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
156.00+0.28 (+0.18%)
A partir del 11:21AM EDT. Mercado abierto.
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 EDT85.0071.6170.8071.050.00--1204.69%
GOOG240426C000900002024-03-15 1:41PM EDT90.0052.3167.4071.250.00--2404.00%
GOOG240426C001000002024-04-19 3:35PM EDT100.0055.6054.9057.100.00-192750.00%
GOOG240426C001050002024-04-19 3:57PM EDT105.0051.9249.7551.900.00-3249221.09%
GOOG240426C001100002024-04-19 10:48AM EDT110.0046.5244.6546.500.00-136176.27%
GOOG240426C001150002024-04-05 3:38PM EDT115.0039.2539.8042.200.00-6850.00%
GOOG240426C001190002024-04-18 12:50PM EDT119.0038.9836.0537.900.00-311162.50%
GOOG240426C001200002024-04-19 1:59PM EDT120.0035.4034.7537.250.00-43650.00%
GOOG240426C001210002024-04-04 3:13PM EDT121.0032.7933.8036.250.00-1185.94%
GOOG240426C001220002024-04-19 3:36PM EDT122.0033.7632.8034.950.00-11152.64%
GOOG240426C001230002024-03-18 9:50AM EDT123.0029.7032.4036.300.00-1010163.18%
GOOG240426C001250002024-04-18 3:20PM EDT125.0033.5030.2032.050.00-152693.95%
GOOG240426C001260002024-04-18 12:40PM EDT126.0032.4329.2530.900.00-1284.38%
GOOG240426C001290002024-04-03 12:54PM EDT129.0027.7026.9027.750.00-1597.66%
GOOG240426C001300002024-04-18 3:57PM EDT130.0027.9525.2527.000.00-119779.49%
GOOG240426C001310002024-04-17 10:47AM EDT131.0027.3024.3025.300.00-1189.75%
GOOG240426C001320002024-04-17 11:15AM EDT132.0026.4422.8524.550.00-1398.78%
GOOG240426C001330002024-04-15 1:59PM EDT133.0024.9922.1023.200.00-4476.95%
GOOG240426C001340002024-04-19 9:38AM EDT134.0022.6021.6022.450.00-1353.91%
GOOG240426C001350002024-04-22 11:06AM EDT135.0020.8120.8521.65+0.44+2.16%452174.12%
GOOG240426C001360002024-04-19 3:51PM EDT136.0019.4819.7021.000.00-101476.27%
GOOG240426C001370002024-04-19 10:06AM EDT137.0019.8518.9519.500.00-16966.50%
GOOG240426C001380002024-04-19 3:50PM EDT138.0017.8817.8018.350.00-5711952.15%
GOOG240426C001390002024-04-22 9:41AM EDT139.0018.9617.1517.50+2.43+14.70%18365.43%
GOOG240426C001400002024-04-22 10:21AM EDT140.0017.0016.2516.60+1.00+6.25%2043366.31%
GOOG240426C001410002024-04-19 3:48PM EDT141.0015.1515.3515.550.00-62963.87%
GOOG240426C001420002024-04-22 10:13AM EDT142.0015.7314.5014.70+1.16+7.96%223465.33%
GOOG240426C001430002024-04-22 9:54AM EDT143.0015.3513.3013.75+1.20+8.48%15659.47%
GOOG240426C001440002024-04-19 3:12PM EDT144.0012.4012.6012.900.00-5712162.21%
GOOG240426C001450002024-04-22 10:57AM EDT145.0011.9611.9512.30+0.41+3.55%1637767.21%
GOOG240426C001460002024-04-19 3:15PM EDT146.0012.1511.1011.30+1.11+10.05%333564.67%
GOOG240426C001470002024-04-19 3:58PM EDT147.0010.5410.2010.45+0.02+0.19%11,45862.94%
GOOG240426C001480002024-04-22 9:59AM EDT148.0011.009.509.65+1.59+16.90%358463.23%
GOOG240426C001490002024-04-22 9:38AM EDT149.0010.158.758.90+1.00+10.93%521262.96%
GOOG240426C001500002024-04-22 11:03AM EDT150.008.208.058.15+0.27+3.40%1101,47662.65%
GOOG240426C001525002024-04-22 10:30AM EDT152.507.066.406.60+0.69+10.83%13276863.01%
GOOG240426C001550002024-04-22 11:02AM EDT155.005.155.005.10+0.05+0.98%4191,49962.43%
GOOG240426C001575002024-04-22 11:05AM EDT157.503.803.803.90-0.10-2.53%1,4522,49962.33%
GOOG240426C001600002024-04-22 11:05AM EDT160.002.812.752.81-0.06-2.05%2,3954,19461.01%
GOOG240426C001625002024-04-22 11:00AM EDT162.501.921.942.01-0.12-5.88%6936,45460.50%
GOOG240426C001650002024-04-22 11:01AM EDT165.001.321.311.35-0.11-7.69%7222,27859.52%
GOOG240426C001675002024-04-22 10:59AM EDT167.500.810.810.85-0.14-14.74%6331,61357.91%
GOOG240426C001700002024-04-22 11:05AM EDT170.000.530.520.53-0.07-11.67%1,3996,32157.52%
GOOG240426C001725002024-04-22 10:56AM EDT172.500.330.300.33-0.03-8.33%1,08867456.98%
GOOG240426C001750002024-04-22 10:58AM EDT175.000.180.180.20-0.06-25.00%4251,75556.93%
GOOG240426C001775002024-04-22 11:01AM EDT177.500.120.110.12-0.04-25.00%6522157.23%
GOOG240426C001800002024-04-22 10:48AM EDT180.000.070.070.08-0.03-30.00%33083558.40%
GOOG240426C001825002024-04-22 10:06AM EDT182.500.060.040.05-0.01-14.29%578258.79%
GOOG240426C001850002024-04-22 10:50AM EDT185.000.030.030.04-0.02-40.00%2837261.33%
GOOG240426C001875002024-04-22 10:01AM EDT187.500.040.020.03+0.01+33.33%126262.89%
GOOG240426C001900002024-04-22 11:03AM EDT190.000.020.010.03-0.02-40.00%4570764.84%
GOOG240426C001950002024-04-22 11:01AM EDT195.000.010.010.02-0.02-66.67%1219870.31%
GOOG240426C002000002024-04-22 10:49AM EDT200.000.010.010.02-0.02-66.67%21163477.34%
GOOG240426C002050002024-04-15 10:05AM EDT205.000.040.000.020.00-12581.25%
GOOG240426C002100002024-04-18 3:50PM EDT210.000.020.000.010.00-133481.25%
GOOG240426C002150002024-04-15 10:36AM EDT215.000.020.000.010.00-7887.50%
GOOG240426C002200002024-04-19 12:27PM EDT220.000.010.000.010.00-4493.75%
GOOG240426C002250002024-04-22 9:45AM EDT225.000.010.000.01-0.03-75.00%5598.44%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240426P000900002024-04-15 1:26PM EDT90.000.020.000.010.00--1150.00%
GOOG240426P001000002024-04-18 10:23AM EDT100.000.010.000.010.00-265121.88%
GOOG240426P001050002024-04-08 11:21AM EDT105.000.010.000.010.00-28109.38%
GOOG240426P001100002024-04-19 11:43AM EDT110.000.020.000.020.00-1677104.69%
GOOG240426P001150002024-04-22 9:30AM EDT115.000.010.010.020.00-613495.31%
GOOG240426P001190002024-04-19 12:17PM EDT119.000.040.010.030.00-668289.06%
GOOG240426P001200002024-04-22 9:44AM EDT120.000.020.010.03-0.02-50.00%6228885.94%
GOOG240426P001210002024-04-19 9:50AM EDT121.000.040.010.030.00-54783.59%
GOOG240426P001220002024-04-22 10:17AM EDT122.000.020.020.03-0.03-60.00%9983.59%
GOOG240426P001230002024-04-22 9:39AM EDT123.000.050.020.04-0.01-16.67%11882.42%
GOOG240426P001240002024-04-16 1:29PM EDT124.000.100.020.060.00-13482.81%
GOOG240426P001250002024-04-22 11:00AM EDT125.000.040.030.06-0.06-60.00%923481.25%
GOOG240426P001260002024-04-19 10:22AM EDT126.000.090.040.070.00-1026380.86%
GOOG240426P001270002024-04-22 9:31AM EDT127.000.090.030.060.00-126576.17%
GOOG240426P001280002024-04-22 10:03AM EDT128.000.040.050.07-0.06-60.00%39476.56%
GOOG240426P001290002024-04-22 9:30AM EDT129.000.130.060.09+0.01+8.33%116976.17%
GOOG240426P001300002024-04-22 10:51AM EDT130.000.100.060.10-0.04-28.57%253874.22%
GOOG240426P001310002024-04-22 10:13AM EDT131.000.090.080.11-0.07-43.75%138573.44%
GOOG240426P001320002024-04-22 9:50AM EDT132.000.070.110.13-0.12-63.16%50022073.24%
GOOG240426P001330002024-04-22 9:47AM EDT133.000.140.130.15-0.07-33.33%179472.27%
GOOG240426P001340002024-04-22 10:21AM EDT134.000.120.120.17-0.10-45.45%20922269.92%
GOOG240426P001350002024-04-22 10:53AM EDT135.000.190.180.19-0.06-24.00%18376269.92%
GOOG240426P001360002024-04-22 10:55AM EDT136.000.220.210.24-0.09-29.03%3120069.53%
GOOG240426P001370002024-04-22 11:05AM EDT137.000.260.260.29-0.08-25.81%20353869.34%
GOOG240426P001380002024-04-22 11:05AM EDT138.000.320.300.33-0.05-15.15%47242868.16%
GOOG240426P001390002024-04-22 10:55AM EDT139.000.360.350.38-0.06-14.29%601,61967.19%
GOOG240426P001400002024-04-22 11:00AM EDT140.000.450.440.45-0.06-11.76%4451,47167.04%
GOOG240426P001410002024-04-22 11:04AM EDT141.000.520.500.53-0.07-11.86%12134366.11%
GOOG240426P001420002024-04-22 10:49AM EDT142.000.580.610.63-0.11-15.94%5829065.92%
GOOG240426P001430002024-04-22 10:57AM EDT143.000.750.710.73-0.05-6.25%5436165.14%
GOOG240426P001440002024-04-22 11:05AM EDT144.000.870.840.87-0.06-6.45%2521,09964.89%
GOOG240426P001450002024-04-22 11:05AM EDT145.000.990.991.02-0.15-13.16%5825,14164.55%
GOOG240426P001460002024-04-22 10:55AM EDT146.001.181.191.22-0.12-9.23%5435864.80%
GOOG240426P001470002024-04-22 10:45AM EDT147.001.291.351.41-0.21-14.00%1905,63064.01%
GOOG240426P001480002024-04-22 10:59AM EDT148.001.641.611.64-0.04-2.38%20273364.11%
GOOG240426P001490002024-04-22 11:01AM EDT149.001.871.851.90-0.11-5.56%23466763.82%
GOOG240426P001500002024-04-22 11:04AM EDT150.002.152.132.20-0.12-5.29%5982,31863.72%
GOOG240426P001525002024-04-22 11:05AM EDT152.502.982.983.05-0.17-5.40%43895663.23%
GOOG240426P001550002024-04-22 11:01AM EDT155.004.104.054.15-0.15-3.56%1,5012,19663.14%
GOOG240426P001575002024-04-22 10:58AM EDT157.505.425.305.45-0.04-0.73%3491,07562.67%
GOOG240426P001600002024-04-22 10:42AM EDT160.006.506.756.90-0.55-7.80%3431,16561.67%
GOOG240426P001625002024-04-22 9:51AM EDT162.508.008.408.55-0.69-7.94%7341460.50%
GOOG240426P001650002024-04-22 11:04AM EDT165.0010.3010.3010.45-0.05-0.48%318160.35%
GOOG240426P001675002024-04-16 10:52AM EDT167.5012.8112.1512.600.00-38458.94%
GOOG240426P001700002024-04-22 10:11AM EDT170.0013.4514.4514.70-0.45-3.24%279258.98%
GOOG240426P001725002024-03-25 9:41AM EDT172.5023.5016.6516.950.00-1156.35%
GOOG240426P001750002024-04-19 2:39PM EDT175.0017.0018.6519.75-2.80-14.14%2257.52%
GOOG240426P001775002024-04-15 2:18PM EDT177.5021.0020.7522.450.00-1156.06%