U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
186.78-0.52 (-0.28%)
Al cierre: 04:00PM EDT
186.30 -0.48 (-0.26%)
Fuera de horario: 05:54PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor12 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240712C000900002024-07-12 1:52PM EDT90.0098.8095.3599.40-4.05-3.94%11745.70%
GOOG240712C001000002024-07-12 1:22PM EDT100.0087.9685.3589.00-3.36-3.68%79605.86%
GOOG240712C001050002024-07-12 1:13PM EDT105.0082.7680.3584.00-4.27-4.91%66563.67%
GOOG240712C001100002024-07-12 12:42PM EDT110.0077.3875.3579.00-4.67-5.69%35523.44%
GOOG240712C001150002024-07-12 1:49PM EDT115.0073.1370.3574.00-3.67-4.78%85484.38%
GOOG240712C001200002024-07-12 11:54AM EDT120.0067.4765.3569.00-4.66-6.46%455447.27%
GOOG240712C001300002024-07-12 11:12AM EDT130.0057.7855.3559.00-4.22-6.81%3131376.37%
GOOG240712C001350002024-07-11 10:23AM EDT135.0054.5050.3554.000.00-11342.58%
GOOG240712C001400002024-07-12 3:11PM EDT140.0047.8845.3549.00+0.76+1.61%2526309.77%
GOOG240712C001450002024-07-12 12:25PM EDT145.0042.0340.3544.00-3.97-8.63%102106277.73%
GOOG240712C001500002024-07-12 1:00PM EDT150.0037.4335.3539.00-3.43-8.39%8104246.48%
GOOG240712C001550002024-07-11 10:38AM EDT155.0034.8030.3534.000.00-112215.82%
GOOG240712C001575002024-07-11 11:37AM EDT157.5030.1527.8531.900.00-1310219.24%
GOOG240712C001600002024-07-12 3:26PM EDT160.0027.6425.3529.00-1.22-4.23%1195185.55%
GOOG240712C001625002024-07-10 9:30AM EDT162.5028.3222.8526.950.00-22188.87%
GOOG240712C001650002024-07-12 12:59PM EDT165.0022.8120.3524.00+0.15+0.66%21123155.27%
GOOG240712C001675002024-07-12 11:13AM EDT167.5020.2017.8522.00-3.58-15.05%1818158.20%
GOOG240712C001700002024-07-12 3:28PM EDT170.0017.7815.3519.00-1.57-8.11%141,304125.20%
GOOG240712C001725002024-07-12 1:22PM EDT172.5015.7312.8516.50+0.66+4.38%1024109.96%
GOOG240712C001750002024-07-12 3:44PM EDT175.0011.7310.3514.00-0.60-4.87%9726494.63%
GOOG240712C001775002024-07-12 3:43PM EDT177.508.827.8511.15-1.18-11.80%29131367.87%
GOOG240712C001800002024-07-12 3:51PM EDT180.007.025.358.65-0.53-7.02%3811,73053.32%
GOOG240712C001825002024-07-12 3:46PM EDT182.505.552.926.15+0.66+13.50%16163293.75%
GOOG240712C001850002024-07-12 3:59PM EDT185.001.601.213.85-1.21-43.06%2,1192,41574.02%
GOOG240712C001875002024-07-12 3:48PM EDT187.500.010.000.01-0.97-98.98%15,4081,5754.49%
GOOG240712C001900002024-07-12 3:38PM EDT190.000.010.000.01-0.25-96.15%5,4235,61515.63%
GOOG240712C001925002024-07-12 3:47PM EDT192.500.010.000.01-0.06-85.71%2,3495,05625.39%
GOOG240712C001950002024-07-12 2:57PM EDT195.000.010.000.01-0.03-75.00%1,0097,58634.38%
GOOG240712C001975002024-07-12 3:58PM EDT197.500.010.000.010.00-3013,27043.75%
GOOG240712C002000002024-07-12 3:42PM EDT200.000.010.000.010.00-2304,98151.56%
GOOG240712C002025002024-07-12 1:48PM EDT202.500.010.000.010.00-1693356.25%
GOOG240712C002050002024-07-12 3:24PM EDT205.000.010.000.01-0.01-50.00%1364,45262.50%
GOOG240712C002075002024-07-11 9:41AM EDT207.500.010.000.010.00-345071.88%
GOOG240712C002100002024-07-11 3:48PM EDT210.000.010.000.210.00-101,225113.09%
GOOG240712C002150002024-07-10 3:42PM EDT215.000.010.000.210.00-22717131.64%
GOOG240712C002200002024-07-12 2:47PM EDT220.000.010.000.03-0.01-50.00%3086117.19%
GOOG240712C002250002024-07-11 10:19AM EDT225.000.010.002.130.00-711258.20%
GOOG240712C002300002024-07-05 10:05AM EDT230.000.030.002.130.00-22280.08%
GOOG240712C002350002024-07-01 10:52AM EDT235.000.010.002.130.00--3301.17%
GOOG240712C002500002024-06-26 1:31PM EDT250.000.010.002.130.00--3359.77%
GOOG240712C002550002024-07-05 12:38PM EDT255.000.010.000.010.00-1401187.50%
Opciones de ventapor12 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240712P001100002024-06-18 1:56PM EDT110.000.030.000.640.00--3505.86%
GOOG240712P001300002024-07-08 9:50AM EDT130.000.010.001.330.00-12414.84%
GOOG240712P001350002024-07-11 11:25AM EDT135.000.010.001.450.00-34385.35%
GOOG240712P001400002024-06-25 10:34AM EDT140.000.030.000.010.00-25181.25%
GOOG240712P001450002024-07-08 12:18PM EDT145.000.010.001.650.00-1450323.63%
GOOG240712P001500002024-07-12 12:19PM EDT150.000.010.000.35-0.04-80.00%2124213.28%
GOOG240712P001550002024-07-12 10:45AM EDT155.000.010.000.350.00-15299185.94%
GOOG240712P001575002024-06-24 1:09PM EDT157.500.070.001.800.00--1242.38%
GOOG240712P001600002024-07-12 12:19PM EDT160.000.030.000.01+0.02+200.00%6475100.00%
GOOG240712P001625002024-07-09 3:27PM EDT162.500.010.001.650.00-5790203.13%
GOOG240712P001650002024-07-12 3:38PM EDT165.000.010.000.010.00-348084.38%
GOOG240712P001675002024-07-12 2:47PM EDT167.500.010.000.01-0.01-50.00%3044675.00%
GOOG240712P001700002024-07-12 2:43PM EDT170.000.010.000.010.00-131,14865.63%
GOOG240712P001725002024-07-12 10:23AM EDT172.500.010.000.21-0.01-50.00%43225983.20%
GOOG240712P001750002024-07-12 3:14PM EDT175.000.010.000.01-0.03-75.00%20388250.00%
GOOG240712P001775002024-07-12 11:33AM EDT177.500.020.000.01-0.03-60.00%33471340.63%
GOOG240712P001800002024-07-12 3:59PM EDT180.000.010.000.02-0.05-83.33%5262,53833.59%
GOOG240712P001825002024-07-12 3:44PM EDT182.500.020.000.04-0.10-83.33%2,6342,10425.39%
GOOG240712P001850002024-07-12 3:53PM EDT185.000.010.000.01-0.29-96.67%7,7383,9389.57%
GOOG240712P001875002024-07-12 3:59PM EDT187.500.700.052.00-0.37-34.58%6,3952,69841.31%
GOOG240712P001900002024-07-12 3:59PM EDT190.003.512.004.90+0.71+25.36%1,1222,75576.81%
GOOG240712P001925002024-07-12 3:45PM EDT192.505.693.857.20+0.64+12.67%2451,08692.19%
GOOG240712P001950002024-07-12 3:30PM EDT195.008.106.409.70-0.01-0.12%1693111.13%
GOOG240712P001975002024-07-12 3:44PM EDT197.5011.108.5012.20+0.70+6.73%23128.76%
GOOG240712P002000002024-07-11 3:59PM EDT200.0012.0011.0014.70-0.70-5.51%4788145.41%
GOOG240712P002025002024-07-10 12:15PM EDT202.5011.0513.5017.200.00-34161.23%
GOOG240712P002050002024-07-11 2:44PM EDT205.0018.1516.0019.700.00-22176.37%
GOOG240712P002075002024-07-05 2:12PM EDT207.5015.5118.5022.200.00-10190.92%
GOOG240712P002100002024-07-05 10:01AM EDT210.0019.0421.0024.650.00-10202.83%
GOOG240712P002150002024-07-11 2:44PM EDT215.0028.1525.7529.650.00-21229.49%
GOOG240712P002350002024-07-02 1:17PM EDT235.0049.0045.5049.650.00--0323.63%