U.S. markets close in 2 hours 41 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
178.89+0.52 (+0.29%)
A partir del 01:19PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG260116C000650002024-06-10 12:01PM EDT65.00114.90115.50120.000.00-2031862.85%
GOOG260116C000700002024-05-21 9:52AM EDT70.00113.75110.50114.000.00-117856.57%
GOOG260116C000750002024-05-16 1:26PM EDT75.00105.75106.50111.000.00-136758.80%
GOOG260116C000800002024-06-07 3:14PM EDT80.00103.25101.50106.500.00-1023555.93%
GOOG260116C000850002024-05-14 1:28PM EDT85.0094.0097.00101.950.00-37853.90%
GOOG260116C000900002024-06-05 11:19AM EDT90.0095.0093.0097.500.00-423252.74%
GOOG260116C000950002024-05-28 9:30AM EDT95.0088.7388.5093.500.00-14551.40%
GOOG260116C001000002024-06-17 12:26PM EDT100.0086.0084.0089.60-3.50-3.91%194850.10%
GOOG260116C001050002024-06-11 1:19PM EDT105.0080.8780.1084.300.00-17852.41%
GOOG260116C001100002024-06-14 12:52PM EDT110.0078.0076.3580.350.00-219751.23%
GOOG260116C001150002024-06-12 9:54AM EDT115.0076.5072.9074.750.00-19046.85%
GOOG260116C001200002024-06-14 3:04PM EDT120.0069.6568.8070.750.00-336545.61%
GOOG260116C001250002024-06-14 9:36AM EDT125.0064.5065.2066.400.00-184643.70%
GOOG260116C001300002024-06-17 12:58PM EDT130.0062.4061.9562.60+0.63+1.02%263942.68%
GOOG260116C001350002024-06-14 3:15PM EDT135.0057.8957.9058.85-0.41-0.70%175141.64%
GOOG260116C001400002024-06-17 12:24PM EDT140.0054.2554.6056.35-0.35-0.64%2072,02342.33%
GOOG260116C001450002024-06-13 1:59PM EDT145.0051.2550.1551.750.00-31,01539.85%
GOOG260116C001500002024-06-14 2:57PM EDT150.0047.7546.2549.750.00-251,42040.88%
GOOG260116C001550002024-06-14 3:44PM EDT155.0044.8843.8046.200.00-501,02439.66%
GOOG260116C001600002024-06-17 9:34AM EDT160.0040.8541.1042.30-0.65-1.57%72,35137.93%
GOOG260116C001650002024-06-14 3:57PM EDT165.0038.5038.4039.10+0.33+0.86%41,98437.00%
GOOG260116C001700002024-06-17 12:21PM EDT170.0035.4134.5037.40-0.39-1.09%171,49437.72%
GOOG260116C001750002024-06-17 12:34PM EDT175.0033.3532.9033.75-0.05-0.15%84,80936.03%
GOOG260116C001800002024-06-17 11:48AM EDT180.0030.0530.1031.10-0.38-1.25%131,16735.38%
GOOG260116C001850002024-06-14 2:28PM EDT185.0028.1527.9029.450.00-247635.75%
GOOG260116C001900002024-06-17 11:55AM EDT190.0025.7524.9527.15-1.00-3.74%471,32435.25%
GOOG260116C001950002024-06-17 11:13AM EDT195.0023.6722.7026.25+0.61+2.65%685536.19%
GOOG260116C002000002024-06-17 12:42PM EDT200.0021.8721.5023.35-0.27-1.22%71,39134.79%
GOOG260116C002050002024-06-14 3:54PM EDT205.0020.1519.1021.500.00-1970634.44%
GOOG260116C002100002024-06-17 12:56PM EDT210.0018.0517.6519.65-0.25-1.37%31,36133.99%
GOOG260116C002150002024-06-14 1:03PM EDT215.0016.6015.8018.25-0.34-2.01%246133.92%
GOOG260116C002200002024-06-13 11:26AM EDT220.0015.5615.3016.800.00-271633.70%
GOOG260116C002250002024-06-17 11:18AM EDT225.0013.8013.6015.55-0.70-4.83%91,25333.60%
GOOG260116C002300002024-06-17 11:30AM EDT230.0012.7212.1014.35-1.30-9.27%317633.47%
GOOG260116C002400002024-06-14 9:30AM EDT240.0010.7410.6512.20+0.14+1.32%144833.23%
GOOG260116C002500002024-06-17 10:13AM EDT250.008.908.859.75-0.15-1.66%419432.21%
GOOG260116C002600002024-06-14 1:29PM EDT260.007.707.358.700.00-2245732.72%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG260116P000650002024-05-31 9:39AM EDT65.000.580.351.770.00-4001,03451.87%
GOOG260116P000700002024-06-11 10:56AM EDT70.000.650.522.800.00-22,54453.99%
GOOG260116P000750002024-06-17 11:43AM EDT75.000.700.502.71-0.17-19.54%11,06650.07%
GOOG260116P000800002024-06-17 11:29AM EDT80.001.000.401.32-0.05-4.76%11,24839.65%
GOOG260116P000850002024-06-17 12:23PM EDT85.001.010.951.15-0.01-0.98%71,01635.96%
GOOG260116P000900002024-05-31 9:42AM EDT90.001.551.071.710.00-74098436.56%
GOOG260116P000950002024-05-13 1:17PM EDT95.001.961.092.500.00-639337.42%
GOOG260116P001000002024-06-14 3:53PM EDT100.001.841.412.260.00-11,03733.99%
GOOG260116P001050002024-06-07 11:48AM EDT105.002.262.122.470.00-12,50932.37%
GOOG260116P001100002024-06-11 3:55PM EDT110.002.732.372.930.00-16061431.53%
GOOG260116P001150002024-06-13 11:08AM EDT115.003.132.963.400.00-159430.57%
GOOG260116P001200002024-06-17 11:16AM EDT120.003.853.503.90+0.08+2.12%445829.55%
GOOG260116P001250002024-06-13 9:30AM EDT125.004.084.354.750.00-2474229.19%
GOOG260116P001300002024-06-17 10:26AM EDT130.005.505.155.55+0.40+7.84%159828.51%
GOOG260116P001350002024-06-12 1:09PM EDT135.006.205.956.550.00-550628.01%
GOOG260116P001400002024-06-13 10:40AM EDT140.007.277.107.600.00-394027.41%
GOOG260116P001450002024-06-14 11:43AM EDT145.008.558.308.750.00-135926.77%
GOOG260116P001500002024-06-17 10:29AM EDT150.0010.008.4010.05+0.47+4.93%201,23526.19%
GOOG260116P001550002024-06-14 1:03PM EDT155.0011.3811.1511.550.00-5668125.69%
GOOG260116P001600002024-06-12 3:30PM EDT160.0012.7512.7513.150.00-452725.13%
GOOG260116P001650002024-06-12 10:59AM EDT165.0014.6013.9014.950.00-21,92024.63%
GOOG260116P001700002024-06-14 9:34AM EDT170.0017.2515.4516.900.00-145324.12%
GOOG260116P001750002024-06-14 1:15PM EDT175.0019.1417.6019.050.00-137823.65%
GOOG260116P001800002024-06-17 9:30AM EDT180.0020.2420.3021.35-0.76-3.62%228423.16%
GOOG260116P001850002024-06-13 12:15PM EDT185.0023.6923.0524.150.00-27423.02%
GOOG260116P001900002024-06-13 11:48AM EDT190.0026.6724.8027.200.00-16122.97%
GOOG260116P001950002024-04-26 2:16PM EDT195.0032.8030.1031.500.00-243824.12%
GOOG260116P002000002024-06-12 9:34AM EDT200.0029.6031.7532.450.00-14621.29%
GOOG260116P002050002024-06-13 3:47PM EDT205.0035.7533.7535.850.00-31821.03%
GOOG260116P002100002024-06-03 2:34PM EDT210.0041.9137.3039.950.00-11421.43%
GOOG260116P002200002024-06-12 9:41AM EDT220.0043.5944.7547.700.00-102021.20%
GOOG260116P002250002024-02-26 4:16PM EDT225.0085.5070.5075.500.00-1049.35%
GOOG260116P002300002024-05-16 11:05AM EDT230.0055.8151.0054.400.00--118.42%
GOOG260116P002400002024-04-26 9:48AM EDT240.0066.8861.5066.500.00-1123.94%
GOOG260116P002600002024-05-15 9:34AM EDT260.0084.5581.5086.500.00--027.74%