U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
186.62-0.68 (-0.36%)
Al cierre: 04:00PM EDT
186.28 -0.34 (-0.18%)
Fuera de horario: 04:09PM 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
GOOG240726C001050002024-07-12 10:44AM EDT105.0083.0081.0582.25+0.10+0.12%2060104.69%
GOOG240726C001150002024-06-21 2:13PM EDT115.0067.3571.0072.100.00-11129.10%
GOOG240726C001250002024-06-20 12:31PM EDT125.0053.0860.9562.000.00--1105.27%
GOOG240726C001300002024-07-12 11:06AM EDT130.0057.9456.0057.10-4.43-7.10%1018100.44%
GOOG240726C001350002024-07-09 11:14AM EDT135.0056.9750.9552.100.00-1791.50%
GOOG240726C001400002024-07-12 3:11PM EDT140.0048.2345.9547.15-3.79-7.29%51384.38%
GOOG240726C001450002024-06-28 10:03AM EDT145.0041.3941.1542.300.00-2557.62%
GOOG240726C001500002024-07-10 2:57PM EDT150.0043.3136.3037.450.00-224158.50%
GOOG240726C001550002024-07-11 3:43PM EDT155.0033.0031.3032.500.00-11351.90%
GOOG240726C001600002024-07-12 3:26PM EDT160.0028.2526.5527.45-1.75-5.83%14356.67%
GOOG240726C001650002024-07-12 3:18PM EDT165.0023.5322.0522.30-4.77-16.86%119945.44%
GOOG240726C001700002024-07-12 3:28PM EDT170.0019.0517.4018.15+0.30+1.60%1482247.66%
GOOG240726C001750002024-07-12 3:31PM EDT175.0014.3013.3013.75-0.50-3.38%7527543.18%
GOOG240726C001800002024-07-12 2:51PM EDT180.0011.1010.0510.20+0.30+2.78%3095042.84%
GOOG240726C001850002024-07-12 3:40PM EDT185.007.507.107.30+0.12+1.63%1501,54242.98%
GOOG240726C001900002024-07-12 3:54PM EDT190.004.894.754.95-0.22-4.31%2801,67642.70%
GOOG240726C001950002024-07-12 3:54PM EDT195.003.163.153.25-0.14-4.24%2794,83142.87%
GOOG240726C002000002024-07-12 3:51PM EDT200.001.971.911.99+0.01+0.51%3941,81542.53%
GOOG240726C002050002024-07-12 3:46PM EDT205.001.271.171.23+0.02+1.60%16482043.09%
GOOG240726C002100002024-07-12 3:46PM EDT210.000.800.710.77+0.07+9.59%18384644.09%
GOOG240726C002150002024-07-12 3:06PM EDT215.000.560.470.51+0.11+24.44%7271745.70%
GOOG240726C002200002024-07-12 3:45PM EDT220.000.310.280.35+0.05+19.23%5933947.51%
GOOG240726C002250002024-07-12 11:24AM EDT225.000.220.150.28-0.06-21.43%515450.49%
GOOG240726C002300002024-07-12 2:55PM EDT230.000.150.140.20-0.02-11.76%111,61650.98%
GOOG240726C002400002024-07-11 10:51AM EDT240.000.070.040.200.00-111756.54%
GOOG240726C002450002024-07-01 3:57PM EDT245.000.040.000.180.00--758.20%
GOOG240726C002500002024-07-01 12:21PM EDT250.000.040.020.160.00-1261.91%
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 EDT90.000.170.000.110.00-25139.06%
GOOG240726P001000002024-06-26 3:26PM EDT100.000.070.000.110.00--1120.31%
GOOG240726P001050002024-07-12 2:13PM EDT105.000.010.010.11-0.01-50.00%155112.50%
GOOG240726P001100002024-07-01 1:17PM EDT110.000.020.000.110.00--5103.13%
GOOG240726P001250002024-07-08 3:33PM EDT125.000.030.010.080.00-3078.52%
GOOG240726P001300002024-06-20 1:19PM EDT130.000.080.010.130.00-3675.20%
GOOG240726P001400002024-07-10 2:51PM EDT140.000.020.020.040.00-63955.47%
GOOG240726P001450002024-07-11 10:43AM EDT145.000.060.040.060.00-1522452.34%
GOOG240726P001500002024-07-10 11:04AM EDT150.000.070.110.150.00-328952.44%
GOOG240726P001550002024-07-12 3:44PM EDT155.000.200.180.21+0.05+33.33%5737649.32%
GOOG240726P001600002024-07-12 3:47PM EDT160.000.340.210.46+0.10+41.67%3256749.27%
GOOG240726P001650002024-07-12 3:43PM EDT165.000.600.590.63+0.15+33.33%3857444.58%
GOOG240726P001700002024-07-12 3:44PM EDT170.001.081.071.14+0.18+20.00%24687043.14%
GOOG240726P001750002024-07-12 3:50PM EDT175.002.001.922.03+0.37+22.70%9667342.29%
GOOG240726P001800002024-07-12 3:52PM EDT180.003.403.303.45+0.56+19.72%1151,96141.88%
GOOG240726P001850002024-07-12 3:43PM EDT185.005.205.205.40+0.50+10.64%3431,09641.11%
GOOG240726P001900002024-07-12 3:38PM EDT190.007.508.008.25+0.25+3.45%14636542.16%
GOOG240726P001950002024-07-12 3:13PM EDT195.0010.4311.1011.45+0.01+0.10%6721641.54%
GOOG240726P002000002024-07-11 9:30AM EDT200.0011.0014.6015.400.00-110742.80%
GOOG240726P002050002024-07-09 12:39PM EDT205.0015.0019.1019.750.00-3344.65%
GOOG240726P002100002024-07-11 10:41AM EDT210.0021.1023.0024.350.00-1346.92%
GOOG240726P002200002024-07-12 3:44PM EDT220.0033.5833.1534.10-3.62-9.73%202055.40%