U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
183.35+3.96 (+2.21%)
Al cierre: 04:00PM EDT
183.90 +0.55 (+0.30%)
Fuera de horario: 07:37PM 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 EDT100.0079.5381.1586.000.00-12242.77%
GOOG240726C001050002024-07-19 3:58PM EDT105.0074.3276.1581.000.00-116118225.00%
GOOG240726C001100002024-07-22 10:19AM EDT110.0074.0071.3076.00+3.08+4.34%1212217.58%
GOOG240726C001150002024-07-18 3:48PM EDT115.0064.4366.3071.000.00-12200.78%
GOOG240726C001200002024-07-19 11:37AM EDT120.0060.0561.5566.000.00-361195.70%
GOOG240726C001250002024-06-20 12:31PM EDT125.0053.0853.4056.500.00--10.00%
GOOG240726C001300002024-07-22 1:51PM EDT130.0054.0751.4056.00+3.54+7.01%190355158.01%
GOOG240726C001350002024-07-19 12:05PM EDT135.0045.9146.2551.000.00-18137.31%
GOOG240726C001400002024-07-22 11:21AM EDT140.0042.5641.2546.00+2.62+6.56%652123.24%
GOOG240726C001450002024-07-22 2:54PM EDT145.0039.1536.2541.00+4.20+12.02%255109.47%
GOOG240726C001500002024-07-22 1:06PM EDT150.0034.1431.2036.00+4.76+16.20%1924394.34%
GOOG240726C001550002024-07-19 2:28PM EDT155.0025.1826.3031.000.00-213384.18%
GOOG240726C001600002024-07-22 1:58PM EDT160.0024.0021.6026.30+3.75+18.52%45582.76%
GOOG240726C001650002024-07-22 3:58PM EDT165.0019.0016.9521.50+3.49+22.50%8217075.54%
GOOG240726C001675002024-07-22 2:59PM EDT167.5017.1114.5017.15+2.96+20.92%688176.86%
GOOG240726C001700002024-07-22 3:04PM EDT170.0015.0514.0015.05+3.65+32.02%1785165.85%
GOOG240726C001725002024-07-22 3:40PM EDT172.5013.1010.2513.00+3.50+36.46%78373.49%
GOOG240726C001750002024-07-22 3:56PM EDT175.0010.758.6511.00+2.75+34.38%13265553.35%
GOOG240726C001775002024-07-22 3:56PM EDT177.509.058.909.45+2.47+37.54%1241,25668.70%
GOOG240726C001800002024-07-22 3:58PM EDT180.007.537.357.80+2.18+40.75%8871,96967.75%
GOOG240726C001825002024-07-22 3:59PM EDT182.506.206.106.25+2.00+47.62%1,1582,05567.21%
GOOG240726C001850002024-07-22 3:59PM EDT185.004.954.855.05+1.66+50.46%3,1562,94266.72%
GOOG240726C001875002024-07-22 3:59PM EDT187.503.923.503.95+1.43+57.43%1,3442,34664.18%
GOOG240726C001900002024-07-22 3:59PM EDT190.003.012.953.05+1.20+66.30%6,9805,23765.65%
GOOG240726C001925002024-07-22 3:59PM EDT192.502.252.222.30+0.97+75.78%2,0162,88365.04%
GOOG240726C001950002024-07-22 3:59PM EDT195.001.631.581.68+0.70+75.27%4,0785,18463.92%
GOOG240726C001975002024-07-22 3:59PM EDT197.501.141.141.21+0.49+75.38%1,64457063.48%
GOOG240726C002000002024-07-22 3:59PM EDT200.000.810.800.85+0.38+88.37%5,4142,57362.94%
GOOG240726C002025002024-07-22 3:51PM EDT202.500.580.540.59+0.26+81.25%89471162.45%
GOOG240726C002050002024-07-22 3:59PM EDT205.000.380.340.41+0.16+72.73%1,7571,15161.91%
GOOG240726C002075002024-07-22 3:59PM EDT207.500.250.230.29+0.09+56.25%45534262.21%
GOOG240726C002100002024-07-22 3:56PM EDT210.000.180.150.20+0.06+50.00%1,2791,04362.31%
GOOG240726C002125002024-07-22 3:52PM EDT212.500.120.060.15+0.03+33.33%16713061.52%
GOOG240726C002150002024-07-22 3:45PM EDT215.000.100.060.10+0.04+66.67%55782062.89%
GOOG240726C002175002024-07-22 3:58PM EDT217.500.090.040.09+0.01+12.50%8211964.84%
GOOG240726C002200002024-07-22 3:58PM EDT220.000.070.050.07+0.04+133.33%26451367.97%
GOOG240726C002250002024-07-22 3:58PM EDT225.000.030.010.03+0.01+50.00%6587666.41%
GOOG240726C002300002024-07-22 2:26PM EDT230.000.010.000.02-0.03-75.00%1082267.19%
GOOG240726C002350002024-07-22 2:49PM EDT235.000.010.010.02-0.01-50.00%933976.56%
GOOG240726C002400002024-07-22 9:54AM EDT240.000.010.000.040.00-584284.38%
GOOG240726C002450002024-07-19 12:41PM EDT245.000.010.000.040.00-111889.84%
GOOG240726C002500002024-07-19 12:49PM EDT250.000.010.000.040.00-18018295.31%
GOOG240726C002600002024-07-19 1:47PM EDT260.000.010.000.020.00-11399.22%
GOOG240726C002650002024-07-17 12:09PM EDT265.000.010.000.010.00-3898.44%
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 EDT90.000.170.002.130.00-25364.45%
GOOG240726P001000002024-07-19 12:53PM EDT100.000.010.000.010.00-131232162.50%
GOOG240726P001050002024-07-18 11:02AM EDT105.000.010.000.010.00-100120150.00%
GOOG240726P001100002024-07-22 10:27AM EDT110.000.030.000.01+0.02+200.00%5142137.50%
GOOG240726P001150002024-07-16 12:20PM EDT115.000.010.000.010.00-100101125.00%
GOOG240726P001200002024-07-16 2:12PM EDT120.000.020.000.010.00-4042115.63%
GOOG240726P001250002024-07-22 9:54AM EDT125.000.010.000.02-0.02-66.67%200112.50%
GOOG240726P001300002024-07-22 1:50PM EDT130.000.020.000.02-0.03-60.00%1115101.56%
GOOG240726P001350002024-07-19 12:22PM EDT135.000.020.010.75-0.01-33.33%13145.22%
GOOG240726P001400002024-07-22 3:21PM EDT140.000.020.010.030.00-353986.72%
GOOG240726P001450002024-07-22 3:15PM EDT145.000.020.020.06-0.04-66.67%22533982.81%
GOOG240726P001500002024-07-22 3:59PM EDT150.000.060.050.06-0.04-40.00%38759175.00%
GOOG240726P001550002024-07-22 3:58PM EDT155.000.120.080.12-0.10-45.45%16661669.73%
GOOG240726P001600002024-07-22 3:58PM EDT160.000.210.150.22-0.25-54.35%1,02583764.65%
GOOG240726P001625002024-07-22 3:59PM EDT162.500.330.300.36-0.33-50.00%29951865.63%
GOOG240726P001650002024-07-22 3:59PM EDT165.000.510.490.51-0.52-50.49%1,7521,39464.99%
GOOG240726P001675002024-07-22 3:59PM EDT167.500.730.720.78-0.71-49.31%68845764.60%
GOOG240726P001700002024-07-22 3:59PM EDT170.001.111.081.13-0.85-43.37%1,4523,78764.45%
GOOG240726P001725002024-07-22 3:57PM EDT172.501.611.571.62-1.18-42.29%9302,45264.58%
GOOG240726P001750002024-07-22 3:59PM EDT175.002.241.802.30-1.35-37.60%5,0451,77562.09%
GOOG240726P001775002024-07-22 3:59PM EDT177.503.062.684.50-1.62-34.62%73996372.10%
GOOG240726P001800002024-07-22 3:58PM EDT180.004.003.954.10-1.87-31.86%2,0562,42865.33%
GOOG240726P001825002024-07-22 3:58PM EDT182.505.155.055.25-2.03-28.27%1,31472365.16%
GOOG240726P001850002024-07-22 3:59PM EDT185.006.456.406.55-2.37-26.87%3771,73965.26%
GOOG240726P001875002024-07-22 3:35PM EDT187.507.657.659.80-2.74-26.37%491,71874.39%
GOOG240726P001900002024-07-22 3:44PM EDT190.008.819.2011.40-3.69-29.52%9184373.88%
GOOG240726P001925002024-07-22 3:36PM EDT192.5010.8510.9011.50-2.95-21.38%191,15262.09%
GOOG240726P001950002024-07-22 12:55PM EDT195.0012.6512.8015.45-4.37-25.68%140776.61%
GOOG240726P001975002024-07-19 1:39PM EDT197.5018.6714.8016.950.00-286373.05%
GOOG240726P002000002024-07-22 1:57PM EDT200.0016.8416.9017.65-3.78-18.33%613658.20%
GOOG240726P002025002024-07-15 3:56PM EDT202.5015.8217.1021.950.00-1156.64%
GOOG240726P002050002024-07-15 3:56PM EDT205.0017.9219.5023.350.00-1393.51%
GOOG240726P002075002024-07-09 10:33AM EDT207.5016.3022.0024.650.00--071.44%
GOOG240726P002100002024-07-15 3:56PM EDT210.0022.4624.2528.950.00-12117.48%
GOOG240726P002200002024-07-12 3:44PM EDT220.0033.5834.1038.850.00-2020140.01%
GOOG240726P002250002024-07-12 1:26PM EDT225.0037.4539.1043.800.00--0150.24%
GOOG240726P002350002024-07-12 3:44PM EDT235.0048.5849.1053.850.00--0172.36%