U.S. markets open in 6 hours 14 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
179.56+1.37 (+0.77%)
Al cierre: 04:00PM EDT
178.49 -1.07 (-0.60%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG250117C000450002024-06-05 9:50AM EDT45.00133.710.000.000.00-100.00%
GOOG250117C000500002024-06-07 9:35AM EDT50.00129.850.000.000.00-100.00%
GOOG250117C000550002024-05-30 10:22AM EDT55.00120.770.000.000.00-600.00%
GOOG250117C000600002024-05-31 1:59PM EDT60.00113.750.000.000.00-200.00%
GOOG250117C000650002024-05-07 9:33AM EDT65.00108.89112.60116.700.00-340152.44%
GOOG250117C000700002024-05-22 3:32PM EDT70.00110.000.000.000.00-100.00%
GOOG250117C000750002024-05-09 3:30PM EDT75.0098.45102.70103.550.00-27320.00%
GOOG250117C000800002024-05-31 3:35PM EDT80.0095.490.000.000.00-200.00%
GOOG250117C000850002024-06-12 3:02PM EDT85.0096.720.000.000.00-100.00%
GOOG250117C000900002024-06-12 3:02PM EDT90.0091.950.000.000.00-100.00%
GOOG250117C000950002024-06-12 9:33AM EDT95.0090.000.000.000.00-3600.00%
GOOG250117C001000002024-06-12 10:19AM EDT100.0083.100.000.000.00-700.00%
GOOG250117C001050002024-06-10 2:27PM EDT105.0074.700.000.000.00-400.00%
GOOG250117C001100002024-06-12 9:33AM EDT110.0075.900.000.000.00-300.00%
GOOG250117C001150002024-06-12 11:26AM EDT115.0068.250.000.000.00-500.00%
GOOG250117C001200002024-06-12 3:55PM EDT120.0064.200.000.000.00-1500.00%
GOOG250117C001250002024-06-12 3:55PM EDT125.0059.500.000.000.00-1800.00%
GOOG250117C001300002024-06-12 3:10PM EDT130.0054.180.000.000.00-2000.00%
GOOG250117C001350002024-06-12 3:10PM EDT135.0049.730.000.000.00-7400.00%
GOOG250117C001400002024-06-12 3:02PM EDT140.0045.500.000.000.00-6600.00%
GOOG250117C001450002024-06-12 12:54PM EDT145.0040.640.000.000.00-600.00%
GOOG250117C001500002024-06-12 3:55PM EDT150.0037.500.000.000.00-5600.00%
GOOG250117C001550002024-06-12 1:58PM EDT155.0033.000.000.000.00-600.00%
GOOG250117C001600002024-06-12 3:55PM EDT160.0030.000.000.000.00-4900.00%
GOOG250117C001650002024-06-12 3:58PM EDT165.0026.600.000.000.00-1300.00%
GOOG250117C001700002024-06-12 1:37PM EDT170.0022.450.000.000.00-1100.00%
GOOG250117C001750002024-06-12 2:38PM EDT175.0019.550.000.000.00-2300.00%
GOOG250117C001800002024-06-12 3:58PM EDT180.0017.500.000.000.00-15600.10%
GOOG250117C001850002024-06-12 3:37PM EDT185.0014.350.000.000.00-21500.78%
GOOG250117C001900002024-06-12 3:51PM EDT190.0012.350.000.000.00-11201.56%
GOOG250117C001950002024-06-12 12:23PM EDT195.009.920.000.000.00-2103.13%
GOOG250117C002000002024-06-12 3:22PM EDT200.008.850.000.000.00-12103.13%
GOOG250117C002050002024-06-12 1:29PM EDT205.007.120.000.000.00-703.13%
GOOG250117C002100002024-06-12 1:16PM EDT210.005.920.000.000.00-3003.13%
GOOG250117C002150002024-06-12 9:48AM EDT215.005.400.000.000.00-706.25%
GOOG250117C002200002024-06-12 3:06PM EDT220.004.200.000.000.00-1906.25%
GOOG250117C002250002024-06-12 2:35PM EDT225.003.350.000.000.00-1806.25%
GOOG250117C002300002024-06-12 12:43PM EDT230.002.730.000.000.00-406.25%
GOOG250117C002400002024-06-12 3:15PM EDT240.001.970.000.000.00-1206.25%
GOOG250117C002500002024-06-12 2:11PM EDT250.001.320.000.000.00-106.25%
GOOG250117C002600002024-06-12 11:53AM EDT260.000.950.000.000.00-3012.50%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG250117P000450002024-06-06 2:21PM EDT45.000.030.000.000.00-10025.00%
GOOG250117P000500002024-06-05 10:49AM EDT50.000.020.000.000.00-15025.00%
GOOG250117P000550002024-05-01 2:19PM EDT55.000.050.010.120.00-71,53158.79%
GOOG250117P000600002024-05-08 2:53PM EDT60.000.060.000.110.00-11,66353.71%
GOOG250117P000650002024-05-28 12:17PM EDT65.000.070.000.000.00-1025.00%
GOOG250117P000700002024-05-29 9:31AM EDT70.000.010.000.000.00-41025.00%
GOOG250117P000750002024-06-04 1:50PM EDT75.000.150.000.000.00-10025.00%
GOOG250117P000800002024-05-20 12:28PM EDT80.000.150.000.000.00-1025.00%
GOOG250117P000850002024-06-10 10:50AM EDT85.000.130.000.000.00-1025.00%
GOOG250117P000900002024-06-12 2:34PM EDT90.000.200.000.000.00-405012.50%
GOOG250117P000950002024-06-10 10:50AM EDT95.000.320.000.000.00-2012.50%
GOOG250117P001000002024-06-12 9:39AM EDT100.000.340.000.000.00-2012.50%
GOOG250117P001050002024-06-12 1:27PM EDT105.000.410.000.000.00-1,001012.50%
GOOG250117P001100002024-06-12 12:51PM EDT110.000.520.000.000.00-15012.50%
GOOG250117P001150002024-06-11 12:56PM EDT115.000.700.000.000.00-9012.50%
GOOG250117P001200002024-06-12 12:50PM EDT120.000.820.000.000.00-64012.50%
GOOG250117P001250002024-06-12 1:05PM EDT125.001.070.000.000.00-23012.50%
GOOG250117P001300002024-06-07 12:56PM EDT130.001.420.000.000.00-506.25%
GOOG250117P001350002024-06-12 3:15PM EDT135.001.660.000.000.00-3106.25%
GOOG250117P001400002024-06-12 12:52PM EDT140.002.210.000.000.00-3606.25%
GOOG250117P001450002024-06-12 3:55PM EDT145.002.700.000.000.00-706.25%
GOOG250117P001500002024-06-12 3:55PM EDT150.003.400.000.000.00-1606.25%
GOOG250117P001550002024-06-12 3:42PM EDT155.004.450.000.000.00-6603.13%
GOOG250117P001600002024-06-12 3:02PM EDT160.005.580.000.000.00-10203.13%
GOOG250117P001650002024-06-12 12:07PM EDT165.007.200.000.000.00-503.13%
GOOG250117P001700002024-06-12 3:55PM EDT170.008.420.000.000.00-1901.56%
GOOG250117P001750002024-06-12 10:39AM EDT175.0010.620.000.000.00-1900.78%
GOOG250117P001800002024-06-12 3:25PM EDT180.0012.850.000.000.00-3900.00%
GOOG250117P001850002024-06-12 9:42AM EDT185.0014.600.000.000.00-700.00%
GOOG250117P001900002024-06-11 12:10PM EDT190.0020.250.000.000.00-200.00%
GOOG250117P001950002024-04-04 11:25AM EDT195.0040.8028.7529.400.00-111736.04%
GOOG250117P002000002024-06-07 1:01PM EDT200.0025.290.000.000.00-100.00%
GOOG250117P002050002024-06-04 10:41AM EDT205.0032.400.000.000.00-11000.00%
GOOG250117P002100002024-06-12 12:22PM EDT210.0033.190.000.000.00-700.00%
GOOG250117P002150002024-06-04 10:40AM EDT215.0041.150.000.000.00-3600.00%
GOOG250117P002200002024-05-30 2:36PM EDT220.0045.990.000.000.00-1200.00%
GOOG250117P002300002024-04-09 10:02AM EDT230.0070.4456.5060.550.00--045.54%