U.S. markets closed
F S&P 500
5,645.75 +6.75 (+0.12%) F Dow Jones
41,693.00 +54.00 (+0.13%) F Nasdaq
19,473.25 +34.00 (+0.17%) E-mini Russell 2000 Index Futur
2,234.90 +4.20 (+0.19%) Petróleo
70.85 -0.34 (-0.48%) Oro
2,599.60 +7.20 (+0.28%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321C00070000 | 2024-06-06 3:29PM EDT | 70.00 | 111.00 | 122.15 | 126.45 | 0.00 | - | 1 | 7 | 258.68% |
| GOOG250321C00075000 | 2024-09-06 11:42AM EDT | 75.00 | 80.60 | 85.00 | 89.30 | 0.00 | - | 1 | 1 | 73.83% |
| GOOG250321C00080000 | 2024-09-11 10:44AM EDT | 80.00 | 71.20 | 80.10 | 84.45 | 0.00 | - | 1 | 29 | 69.51% |
| GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 85.00 | 71.22 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 62.05% |
| GOOG250321C00090000 | 2024-08-21 2:51PM EDT | 90.00 | 80.33 | 70.50 | 74.85 | 0.00 | - | 1 | 14 | 62.39% |
| GOOG250321C00095000 | 2024-09-12 2:57PM EDT | 95.00 | 63.20 | 65.70 | 70.05 | 0.00 | - | 1 | 4 | 58.89% |
| GOOG250321C00100000 | 2024-09-13 11:46AM EDT | 100.00 | 60.79 | 61.00 | 65.20 | 0.00 | - | 2 | 5,726 | 55.57% |
| GOOG250321C00105000 | 2024-09-11 12:51PM EDT | 105.00 | 49.30 | 56.25 | 60.55 | 0.00 | - | 1 | 317 | 52.64% |
| GOOG250321C00110000 | 2024-09-12 10:27AM EDT | 110.00 | 48.20 | 51.55 | 55.00 | 0.00 | - | 88 | 137 | 55.48% |
| GOOG250321C00115000 | 2024-09-13 2:28PM EDT | 115.00 | 47.30 | 48.80 | 51.05 | 0.00 | - | 1 | 334 | 50.46% |
| GOOG250321C00120000 | 2024-09-13 1:08PM EDT | 120.00 | 44.85 | 44.50 | 44.85 | +2.05 | +4.79% | 51 | 217 | 45.64% |
| GOOG250321C00125000 | 2024-09-13 10:46AM EDT | 125.00 | 40.05 | 40.10 | 40.50 | +0.65 | +1.65% | 1 | 253 | 43.53% |
| GOOG250321C00130000 | 2024-09-16 10:37AM EDT | 130.00 | 34.45 | 33.75 | 36.20 | 0.00 | - | 56 | 245 | 41.33% |
| GOOG250321C00135000 | 2024-09-16 11:16AM EDT | 135.00 | 30.85 | 31.60 | 32.15 | 0.00 | - | 1 | 187 | 39.62% |
| GOOG250321C00140000 | 2024-09-17 9:30AM EDT | 140.00 | 28.11 | 26.85 | 28.20 | +1.26 | +4.69% | 5 | 603 | 37.83% |
| GOOG250321C00145000 | 2024-09-16 9:31AM EDT | 145.00 | 23.90 | 22.15 | 26.45 | +0.97 | +4.23% | 37 | 129 | 41.17% |
| GOOG250321C00150000 | 2024-09-17 1:42PM EDT | 150.00 | 20.60 | 20.80 | 21.95 | +0.60 | +3.00% | 4 | 638 | 37.10% |
| GOOG250321C00155000 | 2024-09-17 9:52AM EDT | 155.00 | 18.10 | 17.70 | 19.00 | +1.25 | +7.42% | 15 | 315 | 36.33% |
| GOOG250321C00160000 | 2024-09-17 3:53PM EDT | 160.00 | 14.90 | 14.90 | 16.10 | +0.50 | +3.47% | 241 | 2,877 | 35.17% |
| GOOG250321C00165000 | 2024-09-17 2:24PM EDT | 165.00 | 12.50 | 12.45 | 12.65 | +0.70 | +5.93% | 42 | 3,460 | 32.30% |
| GOOG250321C00170000 | 2024-09-17 2:27PM EDT | 170.00 | 10.40 | 10.25 | 10.45 | +0.65 | +6.67% | 67 | 3,776 | 31.64% |
| GOOG250321C00175000 | 2024-09-17 3:41PM EDT | 175.00 | 8.42 | 8.40 | 10.60 | +0.44 | +5.51% | 61 | 981 | 35.72% |
| GOOG250321C00180000 | 2024-09-17 2:00PM EDT | 180.00 | 6.90 | 6.80 | 7.15 | +0.39 | +5.99% | 84 | 1,550 | 31.12% |
| GOOG250321C00185000 | 2024-09-17 1:32PM EDT | 185.00 | 5.45 | 5.45 | 5.65 | +0.15 | +2.83% | 23 | 1,316 | 30.39% |
| GOOG250321C00190000 | 2024-09-17 3:19PM EDT | 190.00 | 4.31 | 4.35 | 4.55 | +0.07 | +1.65% | 26 | 1,390 | 30.15% |
| GOOG250321C00195000 | 2024-09-17 3:29PM EDT | 195.00 | 3.50 | 3.45 | 3.60 | +0.10 | +2.94% | 12 | 2,346 | 29.83% |
| GOOG250321C00200000 | 2024-09-17 3:11PM EDT | 200.00 | 2.78 | 2.60 | 3.20 | +0.03 | +1.09% | 26 | 1,996 | 30.80% |
| GOOG250321C00205000 | 2024-09-17 3:45PM EDT | 205.00 | 2.25 | 2.21 | 3.60 | +0.10 | +4.65% | 15 | 1,131 | 34.24% |
| GOOG250321C00210000 | 2024-09-17 10:00AM EDT | 210.00 | 1.87 | 1.77 | 1.87 | +0.10 | +5.65% | 15 | 1,718 | 29.81% |
| GOOG250321C00215000 | 2024-09-13 12:57PM EDT | 215.00 | 1.37 | 1.43 | 1.52 | 0.00 | - | 14 | 173 | 29.96% |
| GOOG250321C00220000 | 2024-09-17 9:44AM EDT | 220.00 | 1.26 | 1.16 | 2.31 | +0.08 | +6.78% | 4 | 840 | 35.24% |
| GOOG250321C00225000 | 2024-09-09 10:39AM EDT | 225.00 | 0.64 | 0.95 | 1.02 | 0.00 | - | 1 | 103 | 30.35% |
| GOOG250321C00230000 | 2024-09-16 3:54PM EDT | 230.00 | 0.81 | 0.79 | 0.85 | 0.00 | - | 13 | 1,004 | 30.64% |
| GOOG250321C00235000 | 2024-09-13 3:08PM EDT | 235.00 | 0.68 | 0.66 | 0.72 | 0.00 | - | 1 | 13 | 31.02% |
| GOOG250321C00240000 | 2024-09-12 10:26AM EDT | 240.00 | 0.62 | 0.55 | 0.63 | +0.13 | +26.53% | 4 | 194 | 31.54% |
| GOOG250321C00245000 | 2024-09-13 9:46AM EDT | 245.00 | 0.44 | 0.47 | 0.55 | 0.00 | - | 1 | 17 | 32.03% |
| GOOG250321C00250000 | 2024-09-17 11:21AM EDT | 250.00 | 0.47 | 0.40 | 0.48 | +0.01 | +2.17% | 32 | 379 | 32.47% |
| GOOG250321C00255000 | 2024-08-27 12:57PM EDT | 255.00 | 0.69 | 0.35 | 0.42 | 0.00 | - | 2 | 93 | 32.91% |
| GOOG250321C00260000 | 2024-09-12 3:00PM EDT | 260.00 | 0.29 | 0.31 | 0.38 | 0.00 | - | 2 | 72 | 33.50% |
| GOOG250321C00265000 | 2024-09-09 1:00PM EDT | 265.00 | 0.22 | 0.27 | 0.34 | 0.00 | - | 2 | 35 | 33.99% |
| GOOG250321C00270000 | 2024-09-16 3:35PM EDT | 270.00 | 0.28 | 0.24 | 0.31 | 0.00 | - | 8 | 130 | 34.52% |
| GOOG250321C00275000 | 2024-09-16 11:44AM EDT | 275.00 | 0.22 | 0.21 | 0.29 | 0.00 | - | 1 | 6 | 35.18% |
| GOOG250321C00280000 | 2024-08-26 10:30AM EDT | 280.00 | 0.44 | 0.00 | 0.26 | 0.00 | - | 40 | 43 | 35.60% |
| GOOG250321C00285000 | 2024-09-12 10:32AM EDT | 285.00 | 0.20 | 0.16 | 0.24 | 0.00 | - | 1 | 69 | 36.13% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321P00070000 | 2024-09-16 3:52PM EDT | 70.00 | 0.14 | 0.08 | 0.19 | 0.00 | - | 1 | 392 | 50.49% |
| GOOG250321P00075000 | 2024-09-16 1:09PM EDT | 75.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 1 | 655 | 50.10% |
| GOOG250321P00080000 | 2024-09-17 12:49PM EDT | 80.00 | 0.23 | 0.00 | 0.28 | -0.12 | -34.29% | 1 | 319 | 47.56% |
| GOOG250321P00085000 | 2024-06-17 3:49PM EDT | 85.00 | 0.27 | 0.00 | 0.43 | 0.00 | - | 2 | 16 | 46.97% |
| GOOG250321P00090000 | 2024-09-17 2:54PM EDT | 90.00 | 0.38 | 0.00 | 0.43 | -0.11 | -22.45% | 3 | 66 | 43.21% |
| GOOG250321P00095000 | 2024-09-16 12:11PM EDT | 95.00 | 0.54 | 0.42 | 0.53 | 0.00 | - | 15 | 172 | 41.14% |
| GOOG250321P00100000 | 2024-09-13 1:46PM EDT | 100.00 | 0.65 | 0.11 | 0.65 | 0.00 | - | 1 | 1,143 | 39.14% |
| GOOG250321P00105000 | 2024-09-13 2:55PM EDT | 105.00 | 0.83 | 0.14 | 0.81 | 0.00 | - | 1 | 875 | 37.31% |
| GOOG250321P00110000 | 2024-09-17 2:15PM EDT | 110.00 | 0.96 | 0.32 | 1.01 | -0.14 | -12.73% | 1 | 1,350 | 35.57% |
| GOOG250321P00115000 | 2024-09-12 3:18PM EDT | 115.00 | 1.25 | 0.23 | 3.40 | -0.40 | -24.24% | 1 | 640 | 45.22% |
| GOOG250321P00120000 | 2024-09-17 3:40PM EDT | 120.00 | 1.61 | 0.70 | 1.63 | -0.19 | -10.56% | 1 | 732 | 32.60% |
| GOOG250321P00125000 | 2024-09-17 2:44PM EDT | 125.00 | 2.06 | 2.02 | 2.11 | -0.18 | -8.04% | 6 | 6,427 | 31.40% |
| GOOG250321P00130000 | 2024-09-17 12:19PM EDT | 130.00 | 2.69 | 2.63 | 2.74 | -0.21 | -7.24% | 1 | 2,547 | 30.34% |
| GOOG250321P00135000 | 2024-09-17 2:52PM EDT | 135.00 | 3.60 | 3.40 | 3.55 | -0.45 | -11.11% | 5 | 534 | 29.37% |
| GOOG250321P00140000 | 2024-09-17 3:32PM EDT | 140.00 | 4.60 | 4.40 | 4.60 | -0.23 | -4.76% | 13 | 2,544 | 28.57% |
| GOOG250321P00145000 | 2024-09-17 2:29PM EDT | 145.00 | 5.80 | 5.65 | 5.85 | -0.45 | -7.20% | 16 | 733 | 27.69% |
| GOOG250321P00150000 | 2024-09-17 2:54PM EDT | 150.00 | 7.52 | 5.55 | 7.40 | -0.35 | -4.45% | 11 | 2,348 | 26.92% |
| GOOG250321P00155000 | 2024-09-17 2:36PM EDT | 155.00 | 9.25 | 8.30 | 9.25 | -0.45 | -4.64% | 28 | 1,894 | 26.18% |
| GOOG250321P00160000 | 2024-09-17 2:41PM EDT | 160.00 | 11.40 | 9.15 | 13.05 | -0.60 | -5.00% | 68 | 1,164 | 29.06% |
| GOOG250321P00165000 | 2024-09-17 2:41PM EDT | 165.00 | 13.90 | 11.65 | 13.90 | -0.65 | -4.47% | 7 | 1,608 | 24.69% |
| GOOG250321P00170000 | 2024-09-17 1:47PM EDT | 170.00 | 17.01 | 14.50 | 18.80 | -0.71 | -4.01% | 9 | 2,599 | 28.60% |
| GOOG250321P00175000 | 2024-09-16 12:29PM EDT | 175.00 | 20.95 | 17.70 | 21.95 | 0.00 | - | 1 | 310 | 28.05% |
| GOOG250321P00180000 | 2024-09-13 10:10AM EDT | 180.00 | 25.31 | 21.20 | 25.45 | 0.00 | - | 2 | 657 | 27.69% |
| GOOG250321P00185000 | 2024-09-11 10:22AM EDT | 185.00 | 36.45 | 26.75 | 29.25 | 0.00 | - | 2 | 112 | 27.48% |
| GOOG250321P00190000 | 2024-09-12 9:40AM EDT | 190.00 | 35.60 | 29.10 | 33.35 | 0.00 | - | 5 | 10,054 | 27.55% |
| GOOG250321P00195000 | 2024-09-16 3:49PM EDT | 195.00 | 36.70 | 35.10 | 35.70 | 0.00 | - | 10 | 35 | 20.11% |
| GOOG250321P00200000 | 2024-09-16 11:40AM EDT | 200.00 | 41.55 | 38.00 | 42.25 | 0.00 | - | 8 | 80 | 28.54% |
| GOOG250321P00205000 | 2024-08-21 2:34PM EDT | 205.00 | 37.83 | 42.75 | 47.00 | 0.00 | - | 2 | 0 | 29.64% |
| GOOG250321P00210000 | 2024-08-28 12:06PM EDT | 210.00 | 45.62 | 47.65 | 51.95 | 0.00 | - | 31 | 0 | 31.35% |
| GOOG250321P00220000 | 2024-09-11 10:23AM EDT | 220.00 | 70.17 | 57.65 | 61.95 | 0.00 | - | 2 | 0 | 34.95% |
| GOOG250321P00225000 | 2024-07-22 1:06PM EDT | 225.00 | 42.52 | 55.55 | 59.50 | 0.00 | - | - | 0 | 0.00% |
| GOOG250321P00230000 | 2024-08-06 2:23PM EDT | 230.00 | 68.50 | 69.50 | 74.00 | 0.00 | - | 2 | 0 | 46.12% |
| GOOG250321P00240000 | 2024-07-16 11:10AM EDT | 240.00 | 52.01 | 74.60 | 79.50 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250321P00245000 | 2024-07-24 9:30AM EDT | 245.00 | 70.23 | 75.10 | 80.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250321P00250000 | 2024-07-15 3:20PM EDT | 250.00 | 61.74 | 85.65 | 90.50 | 0.00 | - | 2 | 0 | 35.47% |
| GOOG250321P00260000 | 2024-06-14 12:48PM EDT | 260.00 | 81.65 | 71.00 | 75.50 | 0.00 | - | - | 0 | 0.00% |
| GOOG250321P00265000 | 2024-08-21 2:34PM EDT | 265.00 | 97.00 | 102.70 | 106.95 | 0.00 | - | - | 0 | 48.32% |
© 2024 Yahoo. Todos los derechos reservados.