U.S. markets close in 3 hours 18 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
177.93-0.26 (-0.15%)
A partir del 12:42PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240614C000950002024-06-04 3:24PM EDT95.0079.2481.0585.050.00-50298.44%
GOOG240614C001000002024-05-30 9:41AM EDT100.0076.0576.4080.050.00-11313.28%
GOOG240614C001050002024-06-07 10:06AM EDT105.0073.3972.4075.000.00-30342.38%
GOOG240614C001100002024-05-30 10:17AM EDT110.0065.4367.3570.000.00-11314.26%
GOOG240614C001150002024-05-29 2:13PM EDT115.0063.2761.3065.050.00-10237.89%
GOOG240614C001200002024-06-04 3:28PM EDT120.0054.2957.1060.000.00-10255.86%
GOOG240614C001250002024-05-24 12:59PM EDT125.0053.9452.0055.05+1.83+3.51%10231.45%
GOOG240614C001300002024-06-11 3:20PM EDT130.0047.9747.4550.050.00-11224.41%
GOOG240614C001350002024-06-05 11:16AM EDT135.0041.8742.4545.050.00-10202.25%
GOOG240614C001400002024-06-07 2:58PM EDT140.0037.8036.9540.050.00-10166.60%
GOOG240614C001450002024-05-29 12:41PM EDT145.0033.5932.0035.100.00-10149.32%
GOOG240614C001470002024-06-12 11:54AM EDT147.0032.0029.9533.05+3.85+13.68%22138.67%
GOOG240614C001480002024-06-07 3:26PM EDT148.0029.6029.4032.100.00-10146.88%
GOOG240614C001500002024-06-12 11:00AM EDT150.0029.1526.9030.10+2.23+8.28%413126.86%
GOOG240614C001525002024-06-07 2:22PM EDT152.5024.4624.9527.550.00-33128.13%
GOOG240614C001550002024-06-12 11:17AM EDT155.0024.2022.2523.40+3.97+19.62%838102.64%
GOOG240614C001575002024-06-07 3:40PM EDT157.5019.4720.3021.500.00-415893.16%
GOOG240614C001600002024-06-12 12:00PM EDT160.0018.4517.8518.40+2.48+15.53%34769.04%
GOOG240614C001625002024-06-11 3:21PM EDT162.5018.8415.3516.05+3.24+20.77%26665.04%
GOOG240614C001650002024-06-12 9:39AM EDT165.0016.5012.8513.65+4.26+34.80%21,54458.59%
GOOG240614C001675002024-06-12 9:32AM EDT167.5013.5510.3510.70+2.65+24.31%17147.46%
GOOG240614C001700002024-06-12 11:43AM EDT170.009.057.908.25+1.20+15.29%22160640.19%
GOOG240614C001725002024-06-12 12:08PM EDT172.506.085.556.15-0.02-0.33%19387440.63%
GOOG240614C001750002024-06-12 12:24PM EDT175.003.413.303.55-0.46-11.89%1,1122,83326.61%
GOOG240614C001775002024-06-12 12:27PM EDT177.501.651.651.72-0.49-22.79%1,1112,54023.27%
GOOG240614C001800002024-06-12 12:25PM EDT180.000.630.630.66-0.30-32.26%8,8819,52622.71%
GOOG240614C001825002024-06-12 12:27PM EDT182.500.210.210.22-0.14-40.00%6,2783,18423.54%
GOOG240614C001850002024-06-12 12:24PM EDT185.000.090.080.09-0.02-18.18%4,8903,81226.17%
GOOG240614C001875002024-06-12 12:24PM EDT187.500.030.030.040.00-4591,75428.91%
GOOG240614C001900002024-06-12 11:35AM EDT190.000.030.020.03+0.02+200.00%2541,48533.40%
GOOG240614C001925002024-06-11 2:36PM EDT192.500.010.010.030.00-433739.06%
GOOG240614C001950002024-06-12 9:51AM EDT195.000.010.010.020.00-1652,19042.19%
GOOG240614C001975002024-06-12 10:44AM EDT197.500.010.010.02-0.01-50.00%620147.27%
GOOG240614C002000002024-06-12 12:04PM EDT200.000.010.010.020.00-30095250.78%
GOOG240614C002050002024-06-12 10:16AM EDT205.000.010.000.02-0.01-50.00%2323757.81%
GOOG240614C002100002024-06-12 9:36AM EDT210.000.010.000.010.00-1362.50%
GOOG240614C002150002024-06-05 9:50AM EDT215.000.020.000.020.00-1010275.00%
GOOG240614C002200002024-06-04 9:43AM EDT220.000.010.000.010.00-111178.13%
GOOG240614C002250002024-06-04 9:39AM EDT225.000.010.000.010.00-109184.38%
GOOG240614C002300002024-06-03 2:04PM EDT230.000.010.000.010.00-212190.63%
GOOG240614C002350002024-06-03 9:31AM EDT235.000.010.000.010.00-1398.44%
GOOG240614C002500002024-06-04 3:55PM EDT250.000.010.000.010.00-980980118.75%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240614P001150002024-05-30 12:10PM EDT115.000.020.000.010.00-26156.25%
GOOG240614P001200002024-06-03 10:20AM EDT120.000.020.000.010.00-6444140.63%
GOOG240614P001250002024-06-03 2:07PM EDT125.000.010.000.010.00-2022125.00%
GOOG240614P001300002024-06-06 9:30AM EDT130.000.010.000.010.00--2112.50%
GOOG240614P001350002024-06-11 12:34PM EDT135.000.010.000.010.00-257100.00%
GOOG240614P001400002024-06-10 10:03AM EDT140.000.020.000.010.00-146687.50%
GOOG240614P001450002024-06-11 10:17AM EDT145.000.010.000.010.00-3238375.00%
GOOG240614P001470002024-06-10 12:25PM EDT147.000.020.000.020.00-30130676.56%
GOOG240614P001480002024-06-11 12:17PM EDT148.000.010.000.020.00-10010573.44%
GOOG240614P001490002024-06-07 10:09AM EDT149.000.040.000.020.00-1271.88%
GOOG240614P001500002024-06-11 11:25AM EDT150.000.010.010.02-0.01-50.00%279071.88%
GOOG240614P001525002024-06-12 12:21PM EDT152.500.010.010.02-0.02-50.00%212165.63%
GOOG240614P001550002024-06-11 3:05PM EDT155.000.010.010.02-0.01-50.00%773859.38%
GOOG240614P001575002024-06-12 9:39AM EDT157.500.010.010.020.00-2143753.13%
GOOG240614P001600002024-06-12 9:40AM EDT160.000.010.010.02-0.01-50.00%1289048.44%
GOOG240614P001625002024-06-12 12:09PM EDT162.500.020.010.03-0.01-33.33%391344.53%
GOOG240614P001650002024-06-12 12:14PM EDT165.000.030.010.030.00-2146,67337.89%
GOOG240614P001675002024-06-12 12:14PM EDT167.500.030.030.04-0.02-40.00%1762,19932.81%
GOOG240614P001700002024-06-12 12:19PM EDT170.000.050.050.06-0.05-50.00%62310,44427.74%
GOOG240614P001725002024-06-12 12:25PM EDT172.500.140.140.15-0.07-33.33%1,0074,66024.71%
GOOG240614P001750002024-06-12 12:26PM EDT175.000.440.420.45-0.09-17.31%1,1295,31323.10%
GOOG240614P001775002024-06-12 12:26PM EDT177.501.171.151.21-0.09-7.14%5,3742,24022.02%
GOOG240614P001800002024-06-12 12:22PM EDT180.002.662.552.75-0.01-0.37%2,98189823.05%
GOOG240614P001825002024-06-12 12:20PM EDT182.504.604.254.90-2.00-30.30%7329726.66%
GOOG240614P001850002024-06-12 11:08AM EDT185.006.156.957.25-4.20-40.58%1113030.47%
GOOG240614P001900002024-06-07 1:19PM EDT190.0012.0511.7012.250.00-102645.51%