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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116C00065000 | 2024-08-28 2:51PM EDT | 65.00 | 102.60 | 101.70 | 104.95 | 0.00 | - | 8 | 235 | 60.94% |
| GOOG260116C00070000 | 2024-08-19 9:32AM EDT | 70.00 | 101.25 | 96.70 | 101.25 | 0.00 | - | 1 | 173 | 59.70% |
| GOOG260116C00075000 | 2024-08-14 3:21PM EDT | 75.00 | 89.90 | 93.15 | 95.50 | 0.00 | - | 40 | 342 | 57.04% |
| GOOG260116C00080000 | 2024-08-22 12:45PM EDT | 80.00 | 92.65 | 88.25 | 91.25 | 0.00 | - | 4 | 166 | 54.72% |
| GOOG260116C00085000 | 2024-08-14 3:32PM EDT | 85.00 | 81.30 | 83.15 | 87.75 | 0.00 | - | 4 | 79 | 53.34% |
| GOOG260116C00090000 | 2024-08-22 11:01AM EDT | 90.00 | 83.75 | 78.95 | 83.05 | 0.00 | - | 8 | 179 | 51.37% |
| GOOG260116C00095000 | 2024-08-08 11:23AM EDT | 95.00 | 76.60 | 76.00 | 77.20 | 0.00 | - | 5 | 43 | 51.17% |
| GOOG260116C00100000 | 2024-08-29 1:35PM EDT | 100.00 | 71.25 | 71.90 | 72.50 | -1.75 | -2.40% | 2 | 1,001 | 48.38% |
| GOOG260116C00105000 | 2024-08-21 12:34PM EDT | 105.00 | 70.45 | 67.45 | 68.30 | 0.00 | - | 1 | 67 | 46.87% |
| GOOG260116C00110000 | 2024-08-21 1:13PM EDT | 110.00 | 66.25 | 63.40 | 64.10 | 0.00 | - | 2 | 195 | 45.27% |
| GOOG260116C00115000 | 2024-08-22 10:48AM EDT | 115.00 | 62.40 | 59.50 | 60.60 | 0.00 | - | 1 | 100 | 45.03% |
| GOOG260116C00120000 | 2024-08-29 12:41PM EDT | 120.00 | 56.65 | 55.60 | 56.20 | 0.00 | - | 1 | 369 | 42.82% |
| GOOG260116C00125000 | 2024-08-26 2:47PM EDT | 125.00 | 54.95 | 50.70 | 52.35 | 0.00 | - | 1 | 773 | 41.60% |
| GOOG260116C00130000 | 2024-08-27 11:03AM EDT | 130.00 | 50.95 | 47.40 | 48.55 | 0.00 | - | 1 | 643 | 40.34% |
| GOOG260116C00135000 | 2024-08-30 3:08PM EDT | 135.00 | 44.10 | 43.45 | 46.40 | +1.05 | +2.44% | 17 | 717 | 41.63% |
| GOOG260116C00140000 | 2024-08-29 2:47PM EDT | 140.00 | 40.39 | 39.90 | 42.60 | +0.74 | +1.87% | 3 | 1,698 | 40.04% |
| GOOG260116C00145000 | 2024-08-29 2:38PM EDT | 145.00 | 36.70 | 37.65 | 39.30 | 0.00 | - | 2 | 925 | 39.09% |
| GOOG260116C00150000 | 2024-08-29 12:52PM EDT | 150.00 | 35.80 | 34.35 | 35.25 | 0.00 | - | 2 | 1,394 | 36.93% |
| GOOG260116C00155000 | 2024-08-29 1:09PM EDT | 155.00 | 33.00 | 30.85 | 32.35 | 0.00 | - | 1 | 959 | 36.28% |
| GOOG260116C00160000 | 2024-08-30 2:43PM EDT | 160.00 | 30.95 | 28.90 | 30.25 | +2.50 | +8.79% | 30 | 3,356 | 36.55% |
| GOOG260116C00165000 | 2024-08-30 10:56AM EDT | 165.00 | 25.90 | 25.40 | 27.55 | +0.67 | +2.66% | 8 | 1,928 | 35.82% |
| GOOG260116C00170000 | 2024-08-30 10:21AM EDT | 170.00 | 23.80 | 23.90 | 24.50 | +0.51 | +2.19% | 9 | 1,939 | 34.47% |
| GOOG260116C00175000 | 2024-08-29 1:48PM EDT | 175.00 | 21.40 | 21.70 | 22.70 | -0.35 | -1.61% | 1 | 5,645 | 34.59% |
| GOOG260116C00180000 | 2024-08-30 12:56PM EDT | 180.00 | 19.37 | 19.60 | 20.10 | -0.08 | -0.41% | 1 | 1,293 | 33.50% |
| GOOG260116C00185000 | 2024-08-29 10:54AM EDT | 185.00 | 19.10 | 17.65 | 18.20 | 0.00 | - | 2 | 1,206 | 33.15% |
| GOOG260116C00190000 | 2024-08-30 9:58AM EDT | 190.00 | 17.25 | 15.90 | 16.40 | +2.25 | +15.00% | 1 | 2,419 | 32.76% |
| GOOG260116C00195000 | 2024-08-29 11:05AM EDT | 195.00 | 15.35 | 14.25 | 14.75 | 0.00 | - | 6 | 989 | 32.41% |
| GOOG260116C00200000 | 2024-08-30 12:00PM EDT | 200.00 | 12.60 | 12.55 | 13.25 | 0.00 | - | 84 | 1,952 | 32.11% |
| GOOG260116C00205000 | 2024-08-30 11:29AM EDT | 205.00 | 11.20 | 11.15 | 11.90 | +0.08 | +0.72% | 4 | 858 | 31.85% |
| GOOG260116C00210000 | 2024-08-30 3:27PM EDT | 210.00 | 10.25 | 10.35 | 10.75 | +0.50 | +5.13% | 3 | 1,648 | 31.72% |
| GOOG260116C00215000 | 2024-08-26 12:31PM EDT | 215.00 | 10.68 | 9.25 | 9.60 | 0.00 | - | 2 | 477 | 31.45% |
| GOOG260116C00220000 | 2024-08-27 3:40PM EDT | 220.00 | 9.10 | 8.30 | 9.00 | 0.00 | - | 10 | 863 | 31.88% |
| GOOG260116C00225000 | 2024-08-30 9:57AM EDT | 225.00 | 7.56 | 7.40 | 7.75 | +0.06 | +0.80% | 2 | 1,339 | 31.18% |
| GOOG260116C00230000 | 2024-08-30 9:36AM EDT | 230.00 | 6.55 | 6.55 | 7.75 | -0.54 | -7.62% | 12 | 357 | 32.38% |
| GOOG260116C00240000 | 2024-08-27 2:39PM EDT | 240.00 | 6.13 | 5.10 | 6.00 | 0.00 | - | 5 | 672 | 31.61% |
| GOOG260116C00250000 | 2024-08-30 3:14PM EDT | 250.00 | 4.30 | 4.20 | 5.05 | -0.33 | -7.13% | 503 | 9,562 | 31.83% |
| GOOG260116C00260000 | 2024-08-30 1:40PM EDT | 260.00 | 3.35 | 3.35 | 3.55 | 0.00 | - | 2 | 2,677 | 30.44% |
| GOOG260116C00270000 | 2024-08-30 10:09AM EDT | 270.00 | 2.69 | 2.33 | 3.00 | -0.09 | -3.24% | 2 | 957 | 30.74% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116P00065000 | 2024-08-28 12:41PM EDT | 65.00 | 0.48 | 0.42 | 1.45 | 0.00 | - | 1 | 1,247 | 50.33% |
| GOOG260116P00070000 | 2024-08-23 1:14PM EDT | 70.00 | 1.00 | 0.40 | 0.85 | 0.00 | - | 1 | 2,541 | 41.93% |
| GOOG260116P00075000 | 2024-08-28 10:32AM EDT | 75.00 | 0.80 | 0.55 | 2.04 | 0.00 | - | 1 | 1,020 | 46.96% |
| GOOG260116P00080000 | 2024-08-28 12:48PM EDT | 80.00 | 0.15 | 0.60 | 2.21 | 0.00 | - | 20 | 3,199 | 44.50% |
| GOOG260116P00085000 | 2024-08-09 12:09PM EDT | 85.00 | 1.57 | 0.56 | 2.48 | 0.00 | - | 65 | 988 | 42.57% |
| GOOG260116P00090000 | 2024-08-29 3:42PM EDT | 90.00 | 2.17 | 0.71 | 2.76 | 0.00 | - | 11 | 900 | 40.66% |
| GOOG260116P00095000 | 2024-08-28 2:11PM EDT | 95.00 | 1.93 | 1.18 | 2.08 | 0.00 | - | 7 | 391 | 34.94% |
| GOOG260116P00100000 | 2024-08-29 2:38PM EDT | 100.00 | 2.40 | 1.48 | 2.37 | 0.00 | - | 12 | 1,062 | 33.42% |
| GOOG260116P00105000 | 2024-08-30 2:34PM EDT | 105.00 | 2.84 | 1.74 | 2.89 | +0.01 | +0.35% | 4 | 1,585 | 32.60% |
| GOOG260116P00110000 | 2024-08-29 3:37PM EDT | 110.00 | 3.50 | 2.50 | 3.45 | 0.00 | - | 53 | 5,714 | 31.68% |
| GOOG260116P00115000 | 2024-08-29 3:59PM EDT | 115.00 | 4.20 | 2.97 | 4.15 | 0.00 | - | 42 | 1,209 | 30.92% |
| GOOG260116P00120000 | 2024-08-30 1:23PM EDT | 120.00 | 4.90 | 3.90 | 5.00 | +0.35 | +7.69% | 10 | 498 | 30.30% |
| GOOG260116P00125000 | 2024-08-29 3:17PM EDT | 125.00 | 6.12 | 5.60 | 6.15 | 0.00 | - | 21 | 760 | 30.05% |
| GOOG260116P00130000 | 2024-08-29 1:47PM EDT | 130.00 | 7.05 | 6.60 | 7.20 | 0.00 | - | 14 | 1,081 | 29.31% |
| GOOG260116P00135000 | 2024-08-30 11:22AM EDT | 135.00 | 8.10 | 7.75 | 8.10 | +0.30 | +3.85% | 21 | 758 | 28.10% |
| GOOG260116P00140000 | 2024-08-29 1:47PM EDT | 140.00 | 9.58 | 9.00 | 9.45 | 0.00 | - | 2 | 1,630 | 27.46% |
| GOOG260116P00145000 | 2024-08-27 1:49PM EDT | 145.00 | 10.35 | 10.65 | 11.95 | 0.00 | - | 2 | 784 | 28.35% |
| GOOG260116P00150000 | 2024-08-30 12:27PM EDT | 150.00 | 12.74 | 12.25 | 12.85 | +0.04 | +0.31% | 25 | 1,466 | 26.54% |
| GOOG260116P00155000 | 2024-08-29 3:19PM EDT | 155.00 | 15.25 | 14.10 | 14.95 | 0.00 | - | 16 | 798 | 26.26% |
| GOOG260116P00160000 | 2024-08-30 10:41AM EDT | 160.00 | 16.60 | 15.35 | 17.05 | -0.05 | -0.30% | 1 | 1,088 | 25.73% |
| GOOG260116P00165000 | 2024-08-29 11:29AM EDT | 165.00 | 17.95 | 18.40 | 18.95 | 0.00 | - | 8 | 1,969 | 24.69% |
| GOOG260116P00170000 | 2024-08-29 3:17PM EDT | 170.00 | 22.22 | 20.70 | 21.50 | 0.00 | - | 17 | 1,314 | 24.26% |
| GOOG260116P00175000 | 2024-08-29 12:58PM EDT | 175.00 | 24.09 | 23.35 | 24.80 | +1.09 | +4.74% | 1 | 619 | 24.54% |
| GOOG260116P00180000 | 2024-08-30 10:48AM EDT | 180.00 | 26.85 | 25.35 | 27.60 | -5.50 | -17.00% | 10 | 470 | 23.93% |
| GOOG260116P00185000 | 2024-08-15 9:43AM EDT | 185.00 | 31.73 | 27.30 | 31.55 | 0.00 | - | 1 | 72 | 24.60% |
| GOOG260116P00190000 | 2024-08-30 10:38AM EDT | 190.00 | 33.10 | 30.35 | 38.00 | -1.62 | -4.67% | 27 | 26 | 28.45% |
| GOOG260116P00195000 | 2024-08-21 11:30AM EDT | 195.00 | 34.65 | 35.90 | 38.50 | 0.00 | - | 6 | 705 | 24.03% |
| GOOG260116P00200000 | 2024-08-21 1:24PM EDT | 200.00 | 40.05 | 39.50 | 42.00 | +1.66 | +4.32% | 1 | 102 | 23.42% |
| GOOG260116P00205000 | 2024-08-19 3:16PM EDT | 205.00 | 41.68 | 43.25 | 43.75 | 0.00 | - | 2 | 17 | 19.52% |
| GOOG260116P00210000 | 2024-08-01 12:05PM EDT | 210.00 | 42.73 | 47.20 | 47.90 | 0.00 | - | 4 | 13 | 19.15% |
| GOOG260116P00215000 | 2024-08-22 3:45PM EDT | 215.00 | 51.75 | 51.40 | 54.00 | 0.00 | - | 1 | 0 | 22.52% |
| GOOG260116P00220000 | 2024-08-01 12:06PM EDT | 220.00 | 50.26 | 54.55 | 58.50 | 0.00 | - | 2 | 20 | 22.72% |
| GOOG260116P00225000 | 2024-07-09 12:07PM EDT | 225.00 | 41.36 | 60.35 | 61.65 | 0.00 | - | 2 | 2 | 19.50% |
| GOOG260116P00230000 | 2024-06-27 3:50PM EDT | 230.00 | 47.80 | 59.50 | 64.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG260116P00240000 | 2024-07-29 9:30AM EDT | 240.00 | 69.00 | 71.00 | 76.00 | 0.00 | - | 2 | 0 | 20.17% |
| GOOG260116P00250000 | 2024-08-22 10:53AM EDT | 250.00 | 82.52 | 82.50 | 87.50 | 0.00 | - | 1 | 0 | 26.47% |
| GOOG260116P00260000 | 2024-05-15 9:34AM EDT | 260.00 | 84.55 | 81.50 | 86.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.