U.S. markets open in 6 hours 18 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
179.39+0.17 (+0.09%)
Al cierre: 04:00PM EDT
179.39 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240726C001000002024-07-19 3:57PM EDT100.0079.530.000.000.00-100.00%
GOOG240726C001050002024-07-19 3:58PM EDT105.0074.320.000.000.00-11600.00%
GOOG240726C001100002024-07-19 10:06AM EDT110.0070.920.000.000.00-1300.00%
GOOG240726C001150002024-07-18 3:48PM EDT115.0064.430.000.000.00-100.00%
GOOG240726C001200002024-07-19 11:37AM EDT120.0060.050.000.000.00-300.00%
GOOG240726C001250002024-06-20 12:31PM EDT125.0053.0853.4056.500.00--1180.37%
GOOG240726C001300002024-07-19 11:50AM EDT130.0050.530.000.000.00-300.00%
GOOG240726C001350002024-07-19 12:05PM EDT135.0045.910.000.000.00-100.00%
GOOG240726C001400002024-07-19 3:09PM EDT140.0039.940.000.000.00-3100.00%
GOOG240726C001450002024-07-19 3:10PM EDT145.0034.950.000.000.00-5000.00%
GOOG240726C001500002024-07-19 3:41PM EDT150.0029.380.000.000.00-400.00%
GOOG240726C001550002024-07-19 2:28PM EDT155.0025.180.000.000.00-2100.00%
GOOG240726C001600002024-07-19 1:42PM EDT160.0020.250.000.000.00-700.00%
GOOG240726C001650002024-07-19 3:48PM EDT165.0015.510.000.000.00-8200.00%
GOOG240726C001675002024-07-19 12:14PM EDT167.5014.150.000.000.00-300.00%
GOOG240726C001700002024-07-19 3:36PM EDT170.0011.400.000.000.00-5500.00%
GOOG240726C001725002024-07-19 3:49PM EDT172.509.600.000.000.00-3900.00%
GOOG240726C001750002024-07-19 3:57PM EDT175.008.000.000.000.00-35600.00%
GOOG240726C001775002024-07-19 3:53PM EDT177.506.580.000.000.00-9800.00%
GOOG240726C001800002024-07-19 3:59PM EDT180.005.350.000.000.00-1,16900.78%
GOOG240726C001825002024-07-19 3:58PM EDT182.504.200.000.000.00-93003.13%
GOOG240726C001850002024-07-19 3:59PM EDT185.003.290.000.000.00-2,60506.25%
GOOG240726C001875002024-07-19 3:59PM EDT187.502.490.000.000.00-749012.50%
GOOG240726C001900002024-07-19 3:59PM EDT190.001.810.000.000.00-2,459012.50%
GOOG240726C001925002024-07-19 3:59PM EDT192.501.280.000.000.00-925012.50%
GOOG240726C001950002024-07-19 3:58PM EDT195.000.930.000.000.00-1,251012.50%
GOOG240726C001975002024-07-19 3:59PM EDT197.500.650.000.000.00-232025.00%
GOOG240726C002000002024-07-19 3:58PM EDT200.000.430.000.000.00-1,187025.00%
GOOG240726C002025002024-07-19 3:59PM EDT202.500.320.000.000.00-490025.00%
GOOG240726C002050002024-07-19 3:50PM EDT205.000.220.000.000.00-143025.00%
GOOG240726C002075002024-07-19 3:22PM EDT207.500.160.000.000.00-71025.00%
GOOG240726C002100002024-07-19 3:55PM EDT210.000.120.000.000.00-115025.00%
GOOG240726C002125002024-07-19 3:31PM EDT212.500.090.000.000.00-14025.00%
GOOG240726C002150002024-07-19 3:40PM EDT215.000.060.000.000.00-20025.00%
GOOG240726C002175002024-07-18 2:28PM EDT217.500.080.000.000.00-16025.00%
GOOG240726C002200002024-07-19 1:42PM EDT220.000.030.000.000.00-21050.00%
GOOG240726C002250002024-07-19 3:20PM EDT225.000.020.000.000.00-682050.00%
GOOG240726C002300002024-07-19 3:59PM EDT230.000.040.000.000.00-4050.00%
GOOG240726C002350002024-07-19 10:38AM EDT235.000.020.000.000.00-2050.00%
GOOG240726C002400002024-07-17 11:14AM EDT240.000.010.000.000.00-1050.00%
GOOG240726C002450002024-07-19 12:41PM EDT245.000.010.000.000.00-110050.00%
GOOG240726C002500002024-07-19 12:49PM EDT250.000.010.000.000.00-180050.00%
GOOG240726C002600002024-07-19 1:47PM EDT260.000.010.000.000.00-1050.00%
GOOG240726C002650002024-07-17 12:09PM EDT265.000.010.000.000.00-3050.00%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240726P000900002024-06-14 1:15PM EDT90.000.170.002.130.00-25356.25%
GOOG240726P001000002024-07-19 12:53PM EDT100.000.010.000.000.00-131050.00%
GOOG240726P001050002024-07-18 11:02AM EDT105.000.010.000.000.00-100050.00%
GOOG240726P001100002024-07-19 11:47AM EDT110.000.010.000.000.00-49050.00%
GOOG240726P001150002024-07-16 12:20PM EDT115.000.010.000.000.00-100050.00%
GOOG240726P001200002024-07-16 2:12PM EDT120.000.020.000.000.00-40050.00%
GOOG240726P001250002024-07-08 3:33PM EDT125.000.030.000.000.00-3050.00%
GOOG240726P001300002024-07-19 9:48AM EDT130.000.050.000.000.00-7050.00%
GOOG240726P001350002024-07-19 12:22PM EDT135.000.030.000.000.00-2050.00%
GOOG240726P001400002024-07-10 2:51PM EDT140.000.020.000.000.00-6050.00%
GOOG240726P001450002024-07-19 3:39PM EDT145.000.060.000.000.00-152050.00%
GOOG240726P001500002024-07-19 3:13PM EDT150.000.100.000.000.00-397025.00%
GOOG240726P001550002024-07-19 3:48PM EDT155.000.220.000.000.00-323025.00%
GOOG240726P001600002024-07-19 3:59PM EDT160.000.460.000.000.00-204025.00%
GOOG240726P001625002024-07-19 3:59PM EDT162.500.660.000.000.00-178025.00%
GOOG240726P001650002024-07-19 3:59PM EDT165.001.030.000.000.00-750012.50%
GOOG240726P001675002024-07-19 3:54PM EDT167.501.440.000.000.00-308012.50%
GOOG240726P001700002024-07-19 3:59PM EDT170.001.960.000.000.00-1,102012.50%
GOOG240726P001725002024-07-19 3:58PM EDT172.502.790.000.000.00-46706.25%
GOOG240726P001750002024-07-19 3:59PM EDT175.003.590.000.000.00-75006.25%
GOOG240726P001775002024-07-19 3:57PM EDT177.504.680.000.000.00-33003.13%
GOOG240726P001800002024-07-19 3:59PM EDT180.005.870.000.000.00-77700.00%
GOOG240726P001825002024-07-19 3:59PM EDT182.507.180.000.000.00-14700.00%
GOOG240726P001850002024-07-19 3:59PM EDT185.008.820.000.000.00-15500.00%
GOOG240726P001875002024-07-19 3:59PM EDT187.5010.390.000.000.00-6500.00%
GOOG240726P001900002024-07-19 3:58PM EDT190.0012.500.000.000.00-26000.00%
GOOG240726P001925002024-07-19 2:17PM EDT192.5013.800.000.000.00-8300.00%
GOOG240726P001950002024-07-18 12:41PM EDT195.0017.020.000.000.00-1100.00%
GOOG240726P001975002024-07-19 1:39PM EDT197.5018.670.000.000.00-2800.00%
GOOG240726P002000002024-07-19 3:25PM EDT200.0020.620.000.000.00-2900.00%
GOOG240726P002025002024-07-15 3:56PM EDT202.5015.820.000.000.00-100.00%
GOOG240726P002050002024-07-15 3:56PM EDT205.0017.920.000.000.00-100.00%
GOOG240726P002075002024-07-09 10:33AM EDT207.5016.300.000.000.00--00.00%
GOOG240726P002100002024-07-15 3:56PM EDT210.0022.460.000.000.00-100.00%
GOOG240726P002200002024-07-12 3:44PM EDT220.0033.580.000.000.00-20200.00%
GOOG240726P002250002024-07-12 1:26PM EDT225.0037.450.000.000.00--00.00%
GOOG240726P002350002024-07-12 3:44PM EDT235.0048.580.000.000.00--00.00%