U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
176.45-2.33 (-1.30%)
Al cierre: 04:00PM EDT
176.60 +0.15 (+0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240628C000900002024-06-10 11:00AM EDT90.0085.0784.3589.000.00-12189.84%
GOOG240628C000950002024-06-17 2:15PM EDT95.0084.2579.4084.000.00-25178.71%
GOOG240628C001000002024-06-07 3:56PM EDT100.0076.1074.4078.600.00-45134.38%
GOOG240628C001050002024-06-07 3:57PM EDT105.0071.1769.4073.300.00-5151224.66%
GOOG240628C001150002024-06-07 11:16AM EDT115.0063.4759.4063.900.00-11124.41%
GOOG240628C001200002024-05-13 10:02AM EDT120.0047.1857.7562.250.00-11213.38%
GOOG240628C001300002024-06-17 10:43AM EDT130.0048.1044.4548.45+0.23+0.48%103650.00%
GOOG240628C001350002024-05-30 9:51AM EDT135.0041.4439.4543.450.00-15136.33%
GOOG240628C001400002024-06-17 9:57AM EDT140.0037.3834.5039.350.00-52685.50%
GOOG240628C001450002024-06-18 10:03AM EDT145.0033.3129.5033.75-1.09-3.17%123661.91%
GOOG240628C001500002024-06-18 12:45PM EDT150.0026.5624.5028.70-2.99-10.12%32651.37%
GOOG240628C001550002024-06-12 1:14PM EDT155.0024.0519.5523.800.00-42386.47%
GOOG240628C001575002024-06-18 12:56PM EDT157.5019.3317.0521.60-1.68-8.00%101083.37%
GOOG240628C001600002024-06-18 3:22PM EDT160.0016.6514.5519.05-3.52-17.45%54575.54%
GOOG240628C001625002024-06-18 11:24AM EDT162.5015.0512.1016.50-0.80-5.05%11167.68%
GOOG240628C001650002024-06-18 11:46AM EDT165.0012.5511.6013.20-1.83-12.73%119251.05%
GOOG240628C001675002024-06-17 10:33AM EDT167.5010.407.4510.800.00-93645.19%
GOOG240628C001700002024-06-18 2:29PM EDT170.006.807.057.45-2.90-29.90%711,41828.49%
GOOG240628C001725002024-06-18 2:34PM EDT172.504.855.005.50-2.95-37.82%811827.22%
GOOG240628C001750002024-06-18 3:59PM EDT175.003.453.403.55-1.80-34.29%2,07073623.83%
GOOG240628C001775002024-06-18 3:56PM EDT177.502.191.912.19-1.31-37.43%3,3951,15122.95%
GOOG240628C001800002024-06-18 3:59PM EDT180.001.221.051.26-0.98-44.55%2,7112,54622.67%
GOOG240628C001825002024-06-18 3:59PM EDT182.500.660.250.69-0.62-48.44%84468522.83%
GOOG240628C001850002024-06-18 3:59PM EDT185.000.340.330.36-0.36-51.43%8221,85423.12%
GOOG240628C001875002024-06-18 3:40PM EDT187.500.170.160.19-0.22-56.41%43663923.78%
GOOG240628C001900002024-06-18 3:53PM EDT190.000.090.100.11-0.11-55.00%2641,35524.90%
GOOG240628C001925002024-06-18 2:32PM EDT192.500.060.030.08-0.05-45.45%3520526.95%
GOOG240628C001950002024-06-18 2:32PM EDT195.000.040.020.06-0.03-42.86%11678428.91%
GOOG240628C001975002024-06-18 2:20PM EDT197.500.020.020.05-0.03-60.00%133831.25%
GOOG240628C002000002024-06-18 11:38AM EDT200.000.020.020.05-0.01-33.33%32380534.18%
GOOG240628C002025002024-06-13 11:04AM EDT202.500.050.010.040.00-1935.94%
GOOG240628C002050002024-06-18 1:11PM EDT205.000.020.010.040.00-16138.67%
GOOG240628C002100002024-06-17 1:49PM EDT210.000.020.000.040.00-16017344.14%
GOOG240628C002150002024-06-17 12:34PM EDT215.000.030.000.040.00-42349.22%
GOOG240628C002200002024-06-18 2:17PM EDT220.000.010.000.040.00-402150.00%
GOOG240628C002250002024-06-18 2:16PM EDT225.000.010.000.04-0.02-66.67%20654.69%
GOOG240628C002300002024-06-18 2:14PM EDT230.000.010.000.020.00-202655.47%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240628P001250002024-05-13 2:08PM EDT125.000.070.000.450.00-11104.69%
GOOG240628P001300002024-06-07 10:05AM EDT130.000.020.000.040.00-2468.75%
GOOG240628P001350002024-06-17 10:06AM EDT135.000.030.000.040.00-101760.94%
GOOG240628P001400002024-06-12 3:25PM EDT140.000.030.000.040.00-26853.91%
GOOG240628P001450002024-06-17 11:24AM EDT145.000.040.000.050.00-537751.56%
GOOG240628P001500002024-06-18 2:35PM EDT150.000.030.000.050.00-3242943.75%
GOOG240628P001550002024-06-18 12:49PM EDT155.000.040.020.06-0.01-20.00%167936.72%
GOOG240628P001575002024-06-18 2:24PM EDT157.500.050.030.060.00-21932.81%
GOOG240628P001600002024-06-18 2:58PM EDT160.000.070.040.08-0.01-12.50%3354930.27%
GOOG240628P001625002024-06-18 3:05PM EDT162.500.090.070.11-0.03-25.00%306327.64%
GOOG240628P001650002024-06-18 3:40PM EDT165.000.170.140.17+0.04+30.77%13195225.44%
GOOG240628P001675002024-06-18 3:57PM EDT167.500.260.240.27+0.06+30.00%5032,49823.29%
GOOG240628P001700002024-06-18 3:58PM EDT170.000.470.460.53+0.10+27.03%3351,33022.39%
GOOG240628P001725002024-06-18 3:59PM EDT172.500.940.890.97+0.30+46.88%85539021.31%
GOOG240628P001750002024-06-18 3:59PM EDT175.001.691.431.73+0.56+49.56%1,8142,27720.56%
GOOG240628P001775002024-06-18 3:57PM EDT177.502.762.772.92+0.89+47.59%53966320.18%
GOOG240628P001800002024-06-18 3:59PM EDT180.004.474.354.55+1.35+43.27%32767620.08%
GOOG240628P001825002024-06-18 3:59PM EDT182.506.445.206.65+2.17+50.82%22821.68%
GOOG240628P001850002024-06-17 10:00AM EDT185.008.147.358.850.00-85122.02%
GOOG240628P001875002024-06-12 1:53PM EDT187.509.119.2013.200.00--851.32%
GOOG240628P001900002024-06-17 3:51PM EDT190.0010.7011.7015.850.00-201358.86%
GOOG240628P001950002024-06-10 10:27AM EDT195.0019.9916.3020.800.00-34269.31%
GOOG240628P001975002024-06-14 3:54PM EDT197.5019.6519.0022.950.00---70.07%
GOOG240628P002150002024-05-29 2:32PM EDT215.0037.1236.8540.800.00-1065.14%
GOOG240628P002200002024-05-31 12:19PM EDT220.0048.7041.3045.800.00-100114.55%
GOOG240628P002250002024-05-23 3:54PM EDT225.0050.0746.0050.800.00--0122.27%