U.S. markets close in 3 hours 35 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
187.16-0.14 (-0.07%)
A partir del 12:25PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG241220C000450002024-06-11 1:38PM EDT45.00133.00141.15145.500.00-111122.80%
GOOG241220C000500002024-04-25 11:50AM EDT50.00109.04125.55130.000.00-150.00%
GOOG241220C000550002023-11-22 11:13AM EDT55.0088.1888.0092.900.00-130.00%
GOOG241220C000600002024-07-09 10:30AM EDT60.00133.29127.65128.400.00-22993.75%
GOOG241220C000650002024-03-25 9:32AM EDT65.0086.150.000.000.00-100.00%
GOOG241220C000700002024-05-17 9:30AM EDT70.00106.95108.00112.300.00-1170.00%
GOOG241220C000750002024-05-30 12:46PM EDT75.00101.27108.15112.500.00-12665.63%
GOOG241220C000800002024-04-05 10:41AM EDT80.0077.2489.0092.700.00-11090.00%
GOOG241220C000850002024-07-09 10:17AM EDT85.00108.58103.30104.050.00-110175.10%
GOOG241220C000900002024-05-17 12:10PM EDT90.0089.6688.5092.950.00-121770.00%
GOOG241220C000950002024-06-14 10:48AM EDT95.0085.6793.5594.300.00-168368.09%
GOOG241220C001000002024-07-08 11:39AM EDT100.0093.7088.6589.450.00-159964.70%
GOOG241220C001050002024-06-13 9:30AM EDT105.0075.8583.8584.700.00-11,05262.12%
GOOG241220C001100002024-06-17 11:10AM EDT110.0070.4979.1079.850.00-379159.30%
GOOG241220C001150002024-06-18 11:51AM EDT115.0065.5274.3075.050.00-139056.47%
GOOG241220C001200002024-07-11 3:04PM EDT120.0071.4069.4070.250.00-380653.33%
GOOG241220C001250002024-07-11 1:52PM EDT125.0065.3064.7065.450.00-182650.76%
GOOG241220C001300002024-07-10 3:02PM EDT130.0066.4059.9060.700.00-71,06349.82%
GOOG241220C001350002024-07-11 1:05PM EDT135.0056.2155.1556.050.00-22,65947.41%
GOOG241220C001400002024-07-05 9:36AM EDT140.0053.0050.6051.400.00-11,63844.90%
GOOG241220C001450002024-07-10 11:01AM EDT145.0050.6746.2046.900.00-11,85742.82%
GOOG241220C001500002024-07-12 9:30AM EDT150.0042.1242.0542.50-0.55-1.29%25,73140.88%
GOOG241220C001550002024-07-12 11:35AM EDT155.0038.3737.9038.15+0.07+0.18%34,81938.89%
GOOG241220C001600002024-07-12 10:29AM EDT160.0033.8033.8034.15-0.62-1.80%23,08737.62%
GOOG241220C001650002024-07-10 9:46AM EDT165.0034.4729.8530.150.00-11,80836.01%
GOOG241220C001700002024-07-11 1:18PM EDT170.0027.2026.2526.50+0.15+0.55%14,97934.90%
GOOG241220C001750002024-07-11 12:29PM EDT175.0023.7022.8523.250.00-82,74134.28%
GOOG241220C001800002024-07-12 9:30AM EDT180.0020.4019.8019.95+0.30+1.49%23,36033.09%
GOOG241220C001850002024-07-11 3:54PM EDT185.0017.4517.0017.250.00-843,08532.71%
GOOG241220C001900002024-07-12 11:31AM EDT190.0014.7614.4514.60-0.20-1.34%32,43931.93%
GOOG241220C001950002024-07-12 11:06AM EDT195.0012.7512.1512.30-0.15-1.16%61,11431.39%
GOOG241220C002000002024-07-12 11:49AM EDT200.0010.3710.2510.45-0.27-2.54%103,49131.28%
GOOG241220C002050002024-07-11 1:46PM EDT205.008.608.508.650.00-4473430.80%
GOOG241220C002100002024-07-12 12:08PM EDT210.007.177.057.20-0.38-5.03%112,95730.60%
GOOG241220C002150002024-07-12 11:54AM EDT215.006.015.906.05-0.15-2.44%1363130.66%
GOOG241220C002200002024-07-12 10:13AM EDT220.005.004.855.000.00-180230.55%
GOOG241220C002250002024-07-11 2:23PM EDT225.004.103.954.100.00-538330.42%
GOOG241220C002300002024-07-11 12:17PM EDT230.003.353.253.400.00-428930.48%
GOOG241220C002350002024-07-11 1:59PM EDT235.002.682.642.800.00-39230.50%
GOOG241220C002400002024-07-12 9:44AM EDT240.002.352.212.33+0.14+6.33%515630.64%
GOOG241220C002500002024-07-12 9:30AM EDT250.001.601.541.64+0.11+7.38%620231.07%
GOOG241220C002600002024-07-12 11:54AM EDT260.001.111.081.140.00-119331.38%
GOOG241220C002700002024-07-11 2:36PM EDT270.000.830.760.85+0.06+7.79%112432.12%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG241220P000450002024-02-21 1:27PM EDT45.000.030.000.100.00-291379.30%
GOOG241220P000500002024-06-27 10:09AM EDT50.000.050.020.140.00-11,23477.34%
GOOG241220P000550002024-05-09 2:53PM EDT55.000.040.000.090.00-1603,95167.58%
GOOG241220P000600002024-05-17 12:10PM EDT60.000.050.000.120.00-194364.84%
GOOG241220P000650002024-07-05 10:21AM EDT65.000.060.000.160.00-195762.50%
GOOG241220P000700002024-06-13 12:30PM EDT70.000.080.010.170.00-11,10059.18%
GOOG241220P000750002024-06-20 1:24PM EDT75.000.080.050.190.00-4580057.13%
GOOG241220P000800002024-07-02 11:04AM EDT80.000.080.050.160.00-682552.54%
GOOG241220P000850002024-07-05 10:21AM EDT85.000.140.030.160.00-11,84751.66%
GOOG241220P000900002024-07-10 10:50AM EDT90.000.150.050.200.00-11,48949.66%
GOOG241220P000950002024-07-03 9:54AM EDT95.000.170.010.270.00-12,94348.34%
GOOG241220P001000002024-07-11 10:03AM EDT100.000.180.100.260.00-41,10944.78%
GOOG241220P001050002024-07-05 11:51AM EDT105.000.240.130.300.00-11,01942.53%
GOOG241220P001100002024-07-10 3:39PM EDT110.000.250.130.350.00-431,44640.43%
GOOG241220P001150002024-07-11 2:00PM EDT115.000.350.250.420.00-52,06938.57%
GOOG241220P001200002024-07-10 1:49PM EDT120.000.360.330.510.00-81,54836.87%
GOOG241220P001250002024-07-10 2:42PM EDT125.000.460.450.630.00-43,82835.33%
GOOG241220P001300002024-07-12 11:25AM EDT130.000.680.610.780.00-504,70633.81%
GOOG241220P001350002024-07-12 11:39AM EDT135.000.910.800.98+0.01+1.11%202,62332.47%
GOOG241220P001400002024-07-11 3:19PM EDT140.001.121.161.210.00-161,69931.03%
GOOG241220P001450002024-07-11 2:56PM EDT145.001.511.561.680.00-1332,02230.58%
GOOG241220P001500002024-07-12 11:42AM EDT150.002.032.072.150.00-202,91629.55%
GOOG241220P001550002024-07-11 3:45PM EDT155.002.762.722.810.00-301,41128.82%
GOOG241220P001600002024-07-11 3:01PM EDT160.003.353.553.700.00-4856428.31%
GOOG241220P001650002024-07-12 11:54AM EDT165.004.554.604.75+0.08+1.79%31,91327.69%
GOOG241220P001700002024-07-12 10:19AM EDT170.005.955.906.05+0.49+8.97%116,58327.13%
GOOG241220P001750002024-07-12 11:54AM EDT175.007.347.357.50+0.22+3.09%571626.36%
GOOG241220P001800002024-07-12 12:07PM EDT180.009.309.259.35+0.10+1.09%676225.88%
GOOG241220P001850002024-07-12 10:48AM EDT185.0011.0411.4011.55+0.02+0.18%21,48325.52%
GOOG241220P001900002024-07-12 10:43AM EDT190.0013.5013.7513.95+0.20+1.50%672024.94%
GOOG241220P001950002024-07-11 2:50PM EDT195.0016.0016.5016.800.00-456024.64%
GOOG241220P002000002024-07-10 2:35PM EDT200.0016.3019.5519.900.00-6641724.23%
GOOG241220P002050002024-07-10 11:34AM EDT205.0019.8323.0023.250.00-3423.72%
GOOG241220P002100002024-07-10 2:30PM EDT210.0022.6526.5027.050.00-53023.63%
GOOG241220P002150002024-07-02 10:55AM EDT215.0031.9530.3531.000.00-3923.32%
GOOG241220P002200002024-07-02 10:56AM EDT220.0036.2034.6035.300.00-4423.46%
GOOG241220P002400002024-04-26 11:29AM EDT240.0066.8161.1565.850.00-2053.34%