U.S. markets close in 2 hours 21 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
181.15+0.89 (+0.49%)
A partir del 01:39PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240719C000700002024-05-31 3:20PM EDT70.00103.19110.85111.400.00-1013163.48%
GOOG240719C000750002024-04-10 10:28AM EDT75.0083.0093.5097.900.00-110.00%
GOOG240719C000800002024-04-26 2:55PM EDT80.0093.7694.6599.050.00-140.00%
GOOG240719C000850002024-06-21 2:20PM EDT85.0096.7595.9096.500.00-2028108.20%
GOOG240719C000900002024-06-21 2:21PM EDT90.0092.1590.8591.400.00-2833123.24%
GOOG240719C000950002024-05-15 2:39PM EDT95.0079.4281.8085.950.00-1110.00%
GOOG240719C001000002024-06-24 1:15PM EDT100.0081.2580.9081.50+3.10+3.97%436686.52%
GOOG240719C001050002024-06-24 1:15PM EDT105.0076.2576.0076.50+3.59+4.94%419486.72%
GOOG240719C001100002024-06-20 11:45AM EDT110.0068.1570.8571.450.00-37693.55%
GOOG240719C001150002024-06-20 3:06PM EDT115.0066.3365.9066.45+3.52+5.60%122762.50%
GOOG240719C001200002024-06-24 10:46AM EDT120.0061.2061.0561.65-0.25-0.41%185874.22%
GOOG240719C001250002024-06-21 12:03PM EDT125.0057.2056.0556.600.00-545966.31%
GOOG240719C001300002024-06-21 11:29AM EDT130.0051.6250.9551.550.00-655155.47%
GOOG240719C001350002024-06-24 11:19AM EDT135.0046.4346.1046.70-0.65-1.38%13,10557.32%
GOOG240719C001400002024-06-24 12:31PM EDT140.0042.2041.1041.70+0.50+1.20%31,26451.17%
GOOG240719C001450002024-06-21 2:13PM EDT145.0037.2436.1536.750.00-1021,62553.66%
GOOG240719C001500002024-06-24 12:42PM EDT150.0032.2531.2531.70+1.20+3.86%11,83246.09%
GOOG240719C001550002024-06-24 11:44AM EDT155.0027.0026.3026.75+0.38+1.43%103,66840.43%
GOOG240719C001600002024-06-24 12:48PM EDT160.0022.6321.3521.90+1.18+5.50%616,32035.89%
GOOG240719C001650002024-06-24 11:15AM EDT165.0017.0316.4516.95-0.41-2.35%123,18429.64%
GOOG240719C001700002024-06-24 12:49PM EDT170.0013.2012.1512.35+1.13+9.36%1525,18126.09%
GOOG240719C001750002024-06-24 1:22PM EDT175.008.108.058.20-0.10-1.22%7107,16423.56%
GOOG240719C001800002024-06-24 1:18PM EDT180.004.884.704.85+1.13+30.13%69512,46222.11%
GOOG240719C001850002024-06-24 1:22PM EDT185.002.502.442.51-0.15-5.66%7019,90121.31%
GOOG240719C001900002024-06-24 1:17PM EDT190.001.211.141.19-0.07-5.47%60811,53221.35%
GOOG240719C001950002024-06-24 1:24PM EDT195.000.520.510.55-0.08-13.56%4074,48321.97%
GOOG240719C002000002024-06-24 1:23PM EDT200.000.250.250.27-0.02-6.90%3354,23823.12%
GOOG240719C002050002024-06-24 12:30PM EDT205.000.130.120.15-0.07-35.00%241,40424.71%
GOOG240719C002100002024-06-24 12:47PM EDT210.000.090.080.09-0.01-10.00%945226.42%
GOOG240719C002150002024-06-24 1:04PM EDT215.000.050.050.06-0.02-28.57%5036328.32%
GOOG240719C002200002024-06-21 3:04PM EDT220.000.050.020.050.00-4273030.86%
GOOG240719C002250002024-06-18 2:05PM EDT225.000.050.010.050.00-217233.89%
GOOG240719C002300002024-06-21 12:01PM EDT230.000.040.010.050.00-13336.91%
GOOG240719C002350002024-06-04 10:34AM EDT235.000.040.010.050.00-5739.65%
GOOG240719C002400002024-06-17 11:16AM EDT240.000.030.010.050.00-46742.38%
GOOG240719C002450002024-06-21 1:44PM EDT245.000.040.010.040.00-202044.14%
GOOG240719C002500002024-06-06 3:45PM EDT250.000.020.010.040.00-1246.48%
GOOG240719C002600002024-06-24 11:58AM EDT260.000.030.010.03-0.01-25.00%1001450.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240719P000700002024-06-10 9:30AM EDT70.000.010.000.020.00-1974115.63%
GOOG240719P000750002024-06-10 1:36PM EDT75.000.010.000.020.00-1026107.81%
GOOG240719P000800002024-06-11 10:12AM EDT80.000.010.000.030.00-20141103.91%
GOOG240719P000850002024-05-29 9:39AM EDT85.000.010.000.030.00-306496.88%
GOOG240719P000900002024-05-20 2:31PM EDT90.000.020.000.090.00-216799.61%
GOOG240719P000950002024-06-10 9:53AM EDT95.000.010.000.030.00-34482.81%
GOOG240719P001000002024-06-18 3:32PM EDT100.000.020.010.030.00-535878.91%
GOOG240719P001050002024-06-24 1:12PM EDT105.000.020.000.03+0.01+100.00%367071.09%
GOOG240719P001100002024-06-21 2:57PM EDT110.000.010.000.030.00-355865.63%
GOOG240719P001150002024-06-21 2:58PM EDT115.000.010.000.040.00-287361.72%
GOOG240719P001200002024-06-24 1:12PM EDT120.000.010.010.04-0.02-66.67%22,37757.42%
GOOG240719P001250002024-06-18 9:57AM EDT125.000.040.010.030.00-1002,49950.78%
GOOG240719P001300002024-06-24 11:33AM EDT130.000.020.020.03-0.01-33.33%72,87348.05%
GOOG240719P001350002024-06-24 1:18PM EDT135.000.010.010.05-0.02-50.00%164,60045.70%
GOOG240719P001400002024-06-24 1:04PM EDT140.000.030.020.06-0.03-50.00%33,17841.60%
GOOG240719P001450002024-06-24 1:24PM EDT145.000.040.040.05-0.02-28.57%194,11635.55%
GOOG240719P001500002024-06-24 12:28PM EDT150.000.070.060.09-0.01-12.50%1114,24733.40%
GOOG240719P001550002024-06-24 1:17PM EDT155.000.110.090.11-0.02-16.67%2245,59429.20%
GOOG240719P001600002024-06-24 1:04PM EDT160.000.180.160.18-0.02-10.00%1147,85226.17%
GOOG240719P001650002024-06-24 1:12PM EDT165.000.330.310.34-0.06-15.38%1205,11323.73%
GOOG240719P001700002024-06-24 1:22PM EDT170.000.720.690.74-0.18-20.00%1,1927,07322.07%
GOOG240719P001750002024-06-24 1:22PM EDT175.001.601.581.64-0.31-16.23%39512,95521.01%
GOOG240719P001800002024-06-24 1:22PM EDT180.003.303.203.30-0.30-8.45%1,47811,10720.02%
GOOG240719P001850002024-06-24 12:14PM EDT185.005.786.006.15-0.22-3.67%1926720.17%
GOOG240719P001900002024-06-24 10:03AM EDT190.009.029.609.95-0.98-9.80%116520.70%
GOOG240719P001950002024-06-24 9:38AM EDT195.0014.7514.1014.55+1.15+8.46%212423.55%
GOOG240719P002000002024-06-24 1:09PM EDT200.0019.1019.0019.30+1.60+9.14%192125.93%
GOOG240719P002050002024-06-14 9:30AM EDT205.0027.1523.9524.550.00-1034.08%
GOOG240719P002100002024-04-11 10:44AM EDT210.0051.1737.7042.000.00-10108.87%
GOOG240719P002300002024-04-11 10:44AM EDT230.0071.0857.7062.000.00--0134.49%
GOOG240719P002600002024-05-07 10:11AM EDT260.0088.3479.6584.000.00--0106.63%