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 comprapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250919C00080000 | 2024-10-02 3:10PM EDT | 80.00 | 90.75 | 89.95 | 93.80 | 0.00 | - | 1 | 6 | 60.44% |
| GOOG250919C00085000 | 2024-09-10 11:43AM EDT | 85.00 | 69.95 | 85.00 | 89.50 | 0.00 | - | 2 | 2 | 58.06% |
| GOOG250919C00095000 | 2024-10-03 10:06AM EDT | 95.00 | 75.92 | 75.50 | 79.85 | 0.00 | - | 1 | 2 | 51.99% |
| GOOG250919C00100000 | 2024-10-04 11:27AM EDT | 100.00 | 72.00 | 72.00 | 73.85 | +2.42 | +3.48% | 1 | 94 | 52.49% |
| GOOG250919C00105000 | 2024-09-20 10:19AM EDT | 105.00 | 64.36 | 66.75 | 70.70 | 0.00 | - | 1 | 3 | 54.46% |
| GOOG250919C00110000 | 2024-10-03 10:19AM EDT | 110.00 | 62.35 | 62.35 | 64.60 | 0.00 | - | 1 | 27 | 47.43% |
| GOOG250919C00115000 | 2024-09-23 9:56AM EDT | 115.00 | 57.00 | 59.00 | 61.20 | 0.00 | - | 6 | 17 | 48.20% |
| GOOG250919C00120000 | 2024-09-24 11:35AM EDT | 120.00 | 50.95 | 54.65 | 55.85 | 0.00 | - | 1 | 4 | 43.67% |
| GOOG250919C00125000 | 2024-10-03 10:50AM EDT | 125.00 | 49.40 | 50.45 | 52.15 | 0.00 | - | 1 | 29 | 43.24% |
| GOOG250919C00130000 | 2024-10-03 10:30AM EDT | 130.00 | 45.00 | 45.25 | 48.40 | 0.00 | - | 3 | 340 | 42.41% |
| GOOG250919C00135000 | 2024-10-04 9:39AM EDT | 135.00 | 43.92 | 41.90 | 43.75 | +1.47 | +3.46% | 1 | 29 | 39.54% |
| GOOG250919C00140000 | 2024-09-30 2:06PM EDT | 140.00 | 37.05 | 37.60 | 40.00 | 0.00 | - | 7 | 16 | 38.39% |
| GOOG250919C00145000 | 2024-10-03 12:03PM EDT | 145.00 | 35.35 | 34.00 | 36.40 | 0.00 | - | 2 | 92 | 37.33% |
| GOOG250919C00150000 | 2024-10-04 2:25PM EDT | 150.00 | 32.21 | 31.85 | 33.50 | +0.41 | +1.29% | 1 | 128 | 37.26% |
| GOOG250919C00155000 | 2024-10-03 11:43AM EDT | 155.00 | 28.75 | 28.60 | 29.75 | 0.00 | - | 6 | 209 | 35.50% |
| GOOG250919C00160000 | 2024-10-02 11:02AM EDT | 160.00 | 26.13 | 25.45 | 26.75 | +0.78 | +3.08% | 2 | 188 | 34.77% |
| GOOG250919C00165000 | 2024-10-03 3:41PM EDT | 165.00 | 24.05 | 23.35 | 24.00 | +0.80 | +3.44% | 1 | 222 | 34.18% |
| GOOG250919C00170000 | 2024-10-04 12:04PM EDT | 170.00 | 21.20 | 20.20 | 21.35 | +0.79 | +3.87% | 5 | 114 | 33.50% |
| GOOG250919C00175000 | 2024-10-03 11:52AM EDT | 175.00 | 18.15 | 16.85 | 18.95 | 0.00 | - | 3 | 116 | 32.95% |
| GOOG250919C00180000 | 2024-10-04 9:50AM EDT | 180.00 | 16.10 | 15.40 | 17.80 | 0.00 | - | 103 | 635 | 34.05% |
| GOOG250919C00185000 | 2024-10-03 3:51PM EDT | 185.00 | 14.00 | 14.40 | 14.80 | 0.00 | - | 40 | 195 | 32.08% |
| GOOG250919C00190000 | 2024-10-04 2:25PM EDT | 190.00 | 12.41 | 11.80 | 13.05 | +0.16 | +1.31% | 5 | 200 | 31.77% |
| GOOG250919C00195000 | 2024-10-04 3:53PM EDT | 195.00 | 11.15 | 10.05 | 11.40 | +0.35 | +3.24% | 1 | 87 | 31.37% |
| GOOG250919C00200000 | 2024-10-04 10:23AM EDT | 200.00 | 9.46 | 8.60 | 10.00 | +0.06 | +0.64% | 112 | 324 | 31.13% |
| GOOG250919C00205000 | 2024-10-01 11:31AM EDT | 205.00 | 8.55 | 7.35 | 8.70 | +0.55 | +6.88% | 10 | 20 | 30.84% |
| GOOG250919C00210000 | 2024-10-01 1:05PM EDT | 210.00 | 7.20 | 5.25 | 7.55 | 0.00 | - | 16 | 43 | 30.58% |
| GOOG250919C00215000 | 2024-10-01 3:10PM EDT | 215.00 | 6.52 | 5.45 | 6.55 | 0.00 | - | 6 | 33 | 30.37% |
| GOOG250919C00220000 | 2024-10-02 9:35AM EDT | 220.00 | 5.35 | 4.80 | 5.70 | 0.00 | - | 1 | 229 | 30.24% |
| GOOG250919C00225000 | 2024-10-01 9:32AM EDT | 225.00 | 4.90 | 3.70 | 4.95 | 0.00 | - | 1 | 368 | 30.13% |
| GOOG250919C00230000 | 2024-10-04 3:22PM EDT | 230.00 | 4.08 | 2.96 | 4.30 | +0.08 | +2.00% | 1 | 6 | 30.04% |
| GOOG250919C00235000 | 2024-09-25 10:11AM EDT | 235.00 | 2.48 | 2.90 | 3.75 | 0.00 | - | 2 | 6 | 30.01% |
| GOOG250919C00240000 | 2024-09-23 11:38AM EDT | 240.00 | 2.65 | 2.00 | 3.25 | 0.00 | - | 1 | 11 | 29.94% |
| GOOG250919C00245000 | 2024-10-02 3:20PM EDT | 245.00 | 2.63 | 2.42 | 3.30 | 0.00 | - | 3 | 14 | 31.23% |
| GOOG250919C00250000 | 2024-10-03 12:44PM EDT | 250.00 | 2.30 | 2.32 | 2.53 | 0.00 | - | 1 | 621 | 30.12% |
Opciones de ventapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250919P00090000 | 2024-10-02 2:04PM EDT | 90.00 | 0.65 | 0.30 | 1.51 | 0.00 | - | 1 | 4 | 42.88% |
| GOOG250919P00095000 | 2024-10-01 3:09PM EDT | 95.00 | 0.79 | 0.38 | 1.72 | 0.00 | - | 1 | 308 | 40.98% |
| GOOG250919P00100000 | 2024-09-27 10:52AM EDT | 100.00 | 1.03 | 0.49 | 2.01 | 0.00 | - | 1 | 773 | 39.42% |
| GOOG250919P00105000 | 2024-10-02 1:42PM EDT | 105.00 | 1.37 | 0.68 | 2.13 | 0.00 | - | 149 | 148 | 36.96% |
| GOOG250919P00110000 | 2024-09-27 11:31AM EDT | 110.00 | 1.72 | 1.53 | 1.78 | 0.00 | - | 50 | 91 | 32.46% |
| GOOG250919P00115000 | 2024-10-02 9:46AM EDT | 115.00 | 2.26 | 1.90 | 2.26 | 0.00 | - | 1 | 52 | 31.74% |
| GOOG250919P00120000 | 2024-10-04 3:46PM EDT | 120.00 | 2.62 | 2.44 | 2.67 | -0.13 | -4.73% | 1 | 91 | 30.46% |
| GOOG250919P00125000 | 2024-10-04 11:12AM EDT | 125.00 | 3.35 | 3.05 | 3.70 | -0.10 | -2.90% | 36 | 413 | 30.86% |
| GOOG250919P00130000 | 2024-10-04 10:15AM EDT | 130.00 | 4.08 | 1.89 | 5.00 | -0.15 | -3.55% | 1 | 92 | 31.37% |
| GOOG250919P00135000 | 2024-10-02 3:55PM EDT | 135.00 | 5.20 | 2.73 | 5.00 | 0.00 | - | 64 | 126 | 28.34% |
| GOOG250919P00140000 | 2024-10-02 3:54PM EDT | 140.00 | 6.35 | 3.90 | 7.10 | 0.00 | - | 1 | 40 | 29.84% |
| GOOG250919P00145000 | 2024-10-02 1:32PM EDT | 145.00 | 7.75 | 5.10 | 7.35 | 0.00 | - | 2 | 126 | 27.12% |
| GOOG250919P00150000 | 2024-10-03 10:40AM EDT | 150.00 | 9.10 | 8.40 | 8.80 | -0.40 | -4.21% | 2 | 432 | 26.54% |
| GOOG250919P00155000 | 2024-10-03 3:19PM EDT | 155.00 | 11.10 | 8.20 | 10.45 | 0.00 | - | 2 | 53 | 25.95% |
| GOOG250919P00160000 | 2024-10-02 3:42PM EDT | 160.00 | 12.61 | 10.00 | 12.35 | 0.00 | - | 3 | 108 | 25.44% |
| GOOG250919P00165000 | 2024-10-04 2:01PM EDT | 165.00 | 14.80 | 13.10 | 14.45 | -0.75 | -4.82% | 1 | 50 | 24.89% |
| GOOG250919P00170000 | 2024-10-04 10:29AM EDT | 170.00 | 17.20 | 16.35 | 16.75 | +1.39 | +8.79% | 2 | 9 | 24.30% |
| GOOG250919P00175000 | 2024-09-12 3:56PM EDT | 175.00 | 26.70 | 18.00 | 19.30 | 0.00 | - | - | 20 | 23.73% |
| GOOG250919P00185000 | 2024-10-03 9:50AM EDT | 185.00 | 26.76 | 24.55 | 27.50 | 0.00 | - | 1 | 3 | 26.33% |
| GOOG250919P00190000 | 2024-09-23 9:33AM EDT | 190.00 | 30.20 | 27.90 | 30.50 | 0.00 | - | - | 4 | 25.47% |
| GOOG250919P00210000 | 2024-09-04 3:30PM EDT | 210.00 | 52.26 | 42.05 | 46.00 | 0.00 | - | - | 0 | 24.91% |
| GOOG250919P00215000 | 2024-09-23 1:18PM EDT | 215.00 | 51.65 | 46.05 | 49.35 | 0.00 | - | - | 0 | 22.72% |
| GOOG250919P00220000 | 2024-09-27 9:35AM EDT | 220.00 | 53.15 | 51.25 | 54.50 | -2.55 | -4.58% | 1 | 3 | 24.46% |
| GOOG250919P00225000 | 2024-10-03 3:52PM EDT | 225.00 | 58.15 | 55.00 | 56.95 | 0.00 | - | 18 | 23 | 16.93% |
| GOOG250919P00240000 | 2024-09-19 9:55AM EDT | 240.00 | 76.98 | 69.00 | 74.00 | 0.00 | - | - | 0 | 28.08% |
| GOOG250919P00245000 | 2024-09-19 9:55AM EDT | 245.00 | 82.01 | 74.00 | 79.00 | 0.00 | - | - | 0 | 29.19% |
© 2024 Yahoo. Todos los derechos reservados.