U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
180.26+2.55 (+1.43%)
Al cierre: 04:00PM EDT
180.70 +0.44 (+0.24%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG251219C000450002024-06-21 3:05PM EDT45.00138.70135.50140.50+5.48+4.11%408179.25%
GOOG251219C000500002024-06-17 11:06AM EDT50.00131.08131.00135.500.00-318475.11%
GOOG251219C000550002024-05-09 2:50PM EDT55.00119.36122.00126.500.00-40147357.30%
GOOG251219C000600002024-03-07 2:29PM EDT60.0080.5097.00101.500.00-15330.00%
GOOG251219C000650002024-04-15 10:56AM EDT65.0099.95110.00115.000.00-4920.00%
GOOG251219C000700002024-05-15 3:57PM EDT70.00108.75110.50115.500.00-16755.59%
GOOG251219C000750002024-05-07 3:53PM EDT75.00103.50106.00110.500.00-12853.17%
GOOG251219C000800002024-06-21 11:44AM EDT80.00107.00103.50108.50+1.88+1.79%231760.14%
GOOG251219C000850002024-05-21 2:02PM EDT85.00100.4396.50101.500.00-17757.96%
GOOG251219C000900002024-06-21 10:45AM EDT90.0097.3894.5099.50+3.10+3.29%245355.80%
GOOG251219C000950002024-06-13 3:54PM EDT95.0089.4590.0095.000.00-1224653.68%
GOOG251219C001000002024-06-21 10:46AM EDT100.0089.0086.0090.50+3.77+4.42%132452.20%
GOOG251219C001050002024-04-29 11:56AM EDT105.0073.8579.5084.500.00-410051.80%
GOOG251219C001100002024-05-24 12:25PM EDT110.0077.3077.0082.000.00-21,49653.77%
GOOG251219C001150002024-06-21 12:59PM EDT115.0077.0273.0077.95+4.77+6.60%160152.26%
GOOG251219C001200002024-06-21 2:49PM EDT120.0072.3369.0073.90+3.45+5.01%111,53250.69%
GOOG251219C001250002024-06-14 1:03PM EDT125.0065.2065.0069.600.00-848448.66%
GOOG251219C001300002024-06-20 1:47PM EDT130.0058.5162.2564.550.00-387345.40%
GOOG251219C001350002024-06-21 11:44AM EDT135.0060.4958.7560.30+4.44+7.92%254243.50%
GOOG251219C001400002024-06-21 3:21PM EDT140.0057.1253.5056.75+1.93+3.50%22,00042.65%
GOOG251219C001450002024-06-21 11:16AM EDT145.0051.6750.0053.30+1.17+2.32%150341.83%
GOOG251219C001500002024-06-21 3:41PM EDT150.0049.8548.5049.45+4.53+10.00%162,18840.34%
GOOG251219C001550002024-06-21 2:22PM EDT155.0047.0543.5046.30+2.77+6.26%127939.73%
GOOG251219C001600002024-06-21 3:55PM EDT160.0043.0040.5543.40+3.95+10.12%1179339.31%
GOOG251219C001650002024-06-21 1:05PM EDT165.0040.1537.6539.90+2.53+6.73%52,43038.00%
GOOG251219C001700002024-06-21 3:58PM EDT170.0036.7534.3537.75+2.75+8.09%241,81038.25%
GOOG251219C001750002024-06-21 10:00AM EDT175.0033.5532.1534.45+1.55+4.84%142836.97%
GOOG251219C001800002024-06-21 2:18PM EDT180.0032.2529.6031.75+2.65+8.95%31,93436.29%
GOOG251219C001850002024-06-21 12:36PM EDT185.0030.8027.6029.25+5.10+19.84%439535.72%
GOOG251219C001900002024-06-21 10:45AM EDT190.0026.0024.1027.20+1.80+7.44%536935.55%
GOOG251219C001950002024-06-20 3:34PM EDT195.0022.4022.3525.100.00-1636735.18%
GOOG251219C002000002024-06-21 3:52PM EDT200.0022.8020.4022.75+2.65+13.15%950234.42%
GOOG251219C002050002024-06-18 9:45AM EDT205.0019.0818.8521.000.00-420534.20%
GOOG251219C002100002024-06-03 12:41PM EDT210.0016.1218.3019.650.00-51,15434.34%
GOOG251219C002150002024-06-18 11:41AM EDT215.0015.6514.5019.500.00-314835.75%
GOOG251219C002200002024-05-30 11:56AM EDT220.0013.6113.0016.900.00-876734.21%
GOOG251219C002250002024-06-18 11:02AM EDT225.0012.9513.5015.650.00-197434.14%
GOOG251219C002300002024-06-20 10:43AM EDT230.0012.0011.1513.750.00-96833.17%
GOOG251219C002400002024-06-20 10:24AM EDT240.009.609.1511.650.00-311732.99%
GOOG251219C002500002024-06-21 3:05PM EDT250.009.407.859.85+1.15+13.94%4211332.83%
GOOG251219C002600002024-06-21 3:00PM EDT260.007.776.758.10+1.12+16.84%5154932.36%
Opciones de ventapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG251219P000450002024-03-21 9:30AM EDT45.000.460.010.370.00-526254.10%
GOOG251219P000500002024-05-28 2:24PM EDT50.000.210.200.750.00-1187552.10%
GOOG251219P000550002024-02-23 2:38PM EDT55.000.500.002.550.00-49957.70%
GOOG251219P000600002024-04-23 3:58PM EDT60.000.500.000.000.00-409412.50%
GOOG251219P000650002024-05-31 9:39AM EDT65.000.540.011.000.00-40074047.82%
GOOG251219P000700002024-05-31 9:45AM EDT70.001.020.371.980.00-5001,35651.48%
GOOG251219P000750002024-05-31 9:52AM EDT75.000.950.301.250.00-20041543.56%
GOOG251219P000800002024-06-11 11:33AM EDT80.000.900.531.150.00-31,24240.00%
GOOG251219P000850002024-06-13 11:38AM EDT85.000.800.001.250.00-697937.99%
GOOG251219P000900002024-06-17 1:43PM EDT90.001.160.351.200.00-11,19135.16%
GOOG251219P000950002024-06-12 2:51PM EDT95.001.361.001.910.00-259236.37%
GOOG251219P001000002024-06-18 12:56PM EDT100.001.661.302.880.00-1069837.67%
GOOG251219P001050002024-06-12 3:52PM EDT105.001.921.672.160.00-102,91832.53%
GOOG251219P001100002024-06-21 1:02PM EDT110.002.202.202.78-0.16-6.78%501,21732.36%
GOOG251219P001150002024-06-12 9:32AM EDT115.002.852.502.970.00-141030.60%
GOOG251219P001200002024-06-13 2:11PM EDT120.003.402.904.250.00-345831.70%
GOOG251219P001250002024-06-20 3:23PM EDT125.004.282.264.300.00-2360129.44%
GOOG251219P001300002024-06-21 3:55PM EDT130.004.504.404.95-0.25-5.26%432328.53%
GOOG251219P001350002024-06-20 11:29AM EDT135.005.164.805.750.00-1051927.78%
GOOG251219P001400002024-06-12 11:17AM EDT140.006.225.159.000.00-174031.02%
GOOG251219P001450002024-06-12 2:06PM EDT145.007.685.558.350.00-1125927.42%
GOOG251219P001500002024-06-21 11:38AM EDT150.008.307.409.95-1.43-14.70%149227.33%
GOOG251219P001550002024-06-20 2:09PM EDT155.0010.708.4510.550.00-315925.60%
GOOG251219P001600002024-06-21 3:33PM EDT160.0011.209.8012.20-1.25-10.04%329125.19%
GOOG251219P001650002024-06-21 1:52PM EDT165.0013.1211.9514.40-1.18-8.25%137025.28%
GOOG251219P001700002024-06-20 1:35PM EDT170.0018.1013.7516.200.00-34324.63%
GOOG251219P001750002024-06-14 11:58AM EDT175.0017.5016.0018.100.00-105423.92%
GOOG251219P001800002024-06-21 10:14AM EDT180.0019.8017.7021.05-2.45-11.01%111524.23%
GOOG251219P001850002024-05-15 11:53AM EDT185.0026.1020.5024.300.00-3313124.65%
GOOG251219P001900002024-06-07 3:45PM EDT190.0026.8022.0025.650.00-1622.72%
GOOG251219P001950002024-06-14 3:29PM EDT195.0028.6325.6528.650.00-2422.45%
GOOG251219P002000002024-05-29 10:47AM EDT200.0032.2028.0031.700.00-13422.04%
GOOG251219P002050002024-05-13 2:49PM EDT205.0040.8531.5035.400.00-2522.19%
GOOG251219P002100002024-06-05 12:10PM EDT210.0040.0034.5039.000.00-1922.05%
GOOG251219P002150002024-06-12 11:46AM EDT215.0041.0138.0042.500.00-1321.58%
GOOG251219P002400002024-05-20 9:45AM EDT240.0061.3561.0066.000.00--425.57%
GOOG251219P002600002024-05-20 10:47AM EDT260.0081.0081.0086.000.00--029.59%