U.S. markets open in 9 hours 21 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
177.71+1.26 (+0.71%)
Al cierre: 04:00PM EDT
178.00 +0.29 (+0.16%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG250620C000450002024-04-30 10:13AM EDT45.00126.02129.00134.000.00-212181.35%
GOOG250620C000500002024-06-20 2:44PM EDT50.00128.50127.50132.50+5.50+4.47%18585.40%
GOOG250620C000550002024-05-09 2:50PM EDT55.00118.81121.00125.500.00-40139659.77%
GOOG250620C000600002024-05-07 9:32AM EDT60.00115.000.000.000.00-41420.00%
GOOG250620C000650002024-05-10 10:55AM EDT65.00107.50111.50116.500.00-16460.74%
GOOG250620C000700002024-03-28 2:29PM EDT70.0087.00104.50109.500.00-117660.79%
GOOG250620C000750002024-04-08 9:54AM EDT75.0086.2798.00103.000.00-112840.67%
GOOG250620C000800002024-05-10 2:50PM EDT80.0094.6197.50102.500.00-212856.19%
GOOG250620C000850002024-05-31 1:46PM EDT85.0091.2094.5099.500.00-14762.23%
GOOG250620C000900002024-06-13 10:31AM EDT90.0093.1690.0095.000.00-458360.23%
GOOG250620C000950002024-05-30 9:34AM EDT95.0086.0085.5090.500.00-113158.17%
GOOG250620C001000002024-06-20 9:37AM EDT100.0083.4381.0085.50+1.43+1.74%650255.23%
GOOG250620C001050002024-06-07 3:56PM EDT105.0076.8076.5081.000.00-111253.16%
GOOG250620C001100002024-06-20 1:21PM EDT110.0073.7572.0076.50+1.50+2.08%175451.06%
GOOG250620C001150002024-06-17 1:23PM EDT115.0068.4769.0571.35-2.43-3.43%426850.13%
GOOG250620C001200002024-06-13 10:15AM EDT120.0065.8063.6567.400.00-31,16152.00%
GOOG250620C001250002024-06-17 11:39AM EDT125.0060.4560.3562.550.00-162648.74%
GOOG250620C001300002024-06-14 1:02PM EDT130.0057.0555.0058.550.00-101,32347.36%
GOOG250620C001350002024-06-18 11:31AM EDT135.0052.5952.1553.150.00-348843.06%
GOOG250620C001400002024-06-20 2:39PM EDT140.0048.0048.2550.00-0.45-0.93%71,92543.23%
GOOG250620C001450002024-06-18 3:44PM EDT145.0044.2544.5045.20+0.30+0.68%34,76440.14%
GOOG250620C001500002024-06-18 9:30AM EDT150.0041.9040.8542.500.00-73,25140.69%
GOOG250620C001550002024-06-20 10:09AM EDT155.0037.4037.4039.05+0.85+2.33%21,87939.69%
GOOG250620C001600002024-06-20 3:44PM EDT160.0034.2434.0535.15+1.64+5.03%33,06237.83%
GOOG250620C001650002024-06-14 2:09PM EDT165.0031.2930.9032.400.00-11,89337.59%
GOOG250620C001700002024-06-20 12:27PM EDT170.0027.0427.8529.05-0.41-1.49%14,41636.25%
GOOG250620C001750002024-06-20 3:34PM EDT175.0025.4025.0026.80+0.99+4.06%1091,52036.32%
GOOG250620C001800002024-06-20 11:02AM EDT180.0022.7322.5523.25+0.53+2.39%23,98934.32%
GOOG250620C001850002024-06-20 3:55PM EDT185.0019.6120.0521.45-0.89-4.34%36471134.62%
GOOG250620C001900002024-06-20 2:16PM EDT190.0018.1518.0019.00+0.71+4.07%11,72033.78%
GOOG250620C001950002024-06-20 10:44AM EDT195.0016.1014.0018.55+0.68+4.41%2781,36835.57%
GOOG250620C002000002024-06-18 2:03PM EDT200.0015.7013.2015.55+2.00+14.60%12,85333.55%
GOOG250620C002050002024-06-20 2:37PM EDT205.0012.2511.7013.65-0.85-6.49%51,71732.89%
GOOG250620C002100002024-06-20 3:46PM EDT210.0010.809.0512.55-0.55-4.85%1036,08733.21%
GOOG250620C002150002024-06-20 12:19PM EDT215.009.859.5511.00+0.50+5.35%101,86932.67%
GOOG250620C002200002024-06-20 3:55PM EDT220.008.507.9510.00+0.50+6.25%1,0341,67832.81%
GOOG250620C002250002024-06-20 9:44AM EDT225.007.506.859.80+0.27+3.73%11,79234.10%
GOOG250620C002300002024-06-20 12:59PM EDT230.006.756.108.00-0.30-4.26%2238132.62%
GOOG250620C002400002024-06-18 2:51PM EDT240.005.203.707.250.00-113634.08%
GOOG250620C002500002024-06-18 2:51PM EDT250.004.053.754.950.00-115332.10%
GOOG250620C002600002024-06-17 3:20PM EDT260.003.301.625.050.00-2419834.58%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG250620P000450002024-06-06 1:15PM EDT45.000.840.011.410.00-251772.85%
GOOG250620P000500002024-05-28 3:12PM EDT50.000.100.000.500.00-11,91257.42%
GOOG250620P000550002024-05-28 2:23PM EDT55.000.180.001.530.00-290963.50%
GOOG250620P000600002024-02-29 1:06PM EDT60.000.240.005.000.00-141775.53%
GOOG250620P000650002024-04-15 2:35PM EDT65.000.530.002.330.00-11,04559.57%
GOOG250620P000700002024-06-12 10:38AM EDT70.000.340.010.700.00-21,32950.51%
GOOG250620P000750002024-05-23 12:16PM EDT75.000.440.002.400.00-21,22552.16%
GOOG250620P000800002024-06-06 1:15PM EDT80.000.520.002.450.00-680257.18%
GOOG250620P000850002024-06-17 3:14PM EDT85.000.500.102.530.00-258853.86%
GOOG250620P000900002024-06-17 10:15AM EDT90.000.700.151.400.00-21,01943.73%
GOOG250620P000950002024-06-05 12:23PM EDT95.000.760.002.740.00-163547.94%
GOOG250620P001000002024-06-17 2:50PM EDT100.000.620.201.590.00-111,64938.99%
GOOG250620P001050002024-06-17 2:35PM EDT105.001.001.001.970.00-397638.14%
GOOG250620P001100002024-06-13 12:03PM EDT110.001.120.001.700.00-21,45534.08%
GOOG250620P001150002024-06-20 3:50PM EDT115.001.541.422.88-0.16-9.41%11,76736.29%
GOOG250620P001200002024-06-17 9:30AM EDT120.002.051.762.160.00-11,89630.88%
GOOG250620P001250002024-06-12 3:21PM EDT125.002.251.662.730.00-21,07530.34%
GOOG250620P001300002024-06-17 11:15AM EDT130.003.102.523.950.00-1170231.33%
GOOG250620P001350002024-06-12 11:22AM EDT135.003.602.834.700.00-167830.51%
GOOG250620P001400002024-06-18 10:21AM EDT140.004.544.204.550.00-521,49227.40%
GOOG250620P001450002024-06-20 12:20PM EDT145.005.405.155.55-0.10-1.82%102,81926.86%
GOOG250620P001500002024-06-18 3:52PM EDT150.006.906.307.200.00-512,23127.26%
GOOG250620P001550002024-06-20 1:25PM EDT155.008.057.558.15+0.09+1.13%52,43225.99%
GOOG250620P001600002024-06-20 10:04AM EDT160.009.659.0510.45+0.25+2.66%1,7825,10026.73%
GOOG250620P001650002024-06-14 1:40PM EDT165.0010.8010.7011.300.00-20050424.81%
GOOG250620P001700002024-06-20 12:38PM EDT170.0013.0312.6013.45+0.58+4.66%631924.63%
GOOG250620P001750002024-06-13 12:23PM EDT175.0014.7514.5015.450.00-111923.91%
GOOG250620P001800002024-06-20 1:34PM EDT180.0017.5016.5017.65-0.20-1.13%37323.16%
GOOG250620P001850002024-06-10 12:53PM EDT185.0020.9019.2521.950.00-809425.06%
GOOG250620P001900002024-06-14 11:39AM EDT190.0022.3522.3023.050.00-44122.11%
GOOG250620P001950002024-06-04 3:23PM EDT195.0027.6923.0028.000.00-63424.38%
GOOG250620P002000002024-05-16 10:56AM EDT200.0030.3525.5029.750.00-5721.63%
GOOG250620P002050002024-06-04 10:38AM EDT205.0035.1031.5032.700.00-505020.20%
GOOG250620P002150002024-06-04 10:38AM EDT215.0042.9537.0042.000.00-545422.28%
GOOG250620P002200002024-06-04 10:40AM EDT220.0047.0541.6546.000.00-555521.81%
GOOG250620P002250002024-06-12 10:44AM EDT225.0046.7045.5050.500.00-14922.13%
GOOG250620P002300002024-05-20 9:44AM EDT230.0051.4051.0556.000.00--424.54%