U.S. markets open in 5 hours 15 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,830.79-86.45 (-4.51%)
Al cierre: 4:00p.m. EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG210716C008200002021-01-06 3:59PM EST820.00925.500.000.000.00--00.00%
GOOG210716C009200002021-01-08 12:22PM EST920.00869.000.000.000.00-100.00%
GOOG210716C010200002020-12-01 2:33PM EST1,020.00797.53737.50747.500.00-370.00%
GOOG210716C010400002020-10-05 1:05PM EST1,040.00466.95718.00727.800.00-770.00%
GOOG210716C011400002020-10-28 9:55AM EST1,140.00438.07663.10671.200.00-100.00%
GOOG210716C012600002020-09-18 9:39AM EST1,260.00307.30372.30380.700.00-110.00%
GOOG210716C012700002020-09-25 2:36PM EST1,270.00271.50423.60430.000.00-110.00%
GOOG210716C013050002021-01-15 1:44PM EST1,305.00468.700.000.000.00-500.00%
GOOG210716C013200002021-01-19 12:08AM EST1,320.00455.500.000.000.00--00.00%
GOOG210716C013300002021-01-19 9:39AM EST1,330.00454.700.000.000.00--00.00%
GOOG210716C013400002020-12-03 10:05AM EST1,340.00531.41443.00452.200.00-100.00%
GOOG210716C013600002020-09-23 2:38PM EST1,360.00203.20357.20363.500.00--10.00%
GOOG210716C013800002020-09-23 2:38PM EST1,380.00192.87343.40349.700.00--10.00%
GOOG210716C014000002020-12-17 11:53AM EST1,400.00398.05375.00383.000.00-150.00%
GOOG210716C014100002021-01-20 10:50AM EST1,410.00484.530.000.000.00-100.00%
GOOG210716C014200002020-12-18 9:38AM EST1,420.00377.00358.60367.000.00-130.00%
GOOG210716C014300002020-12-31 3:21PM EST1,430.00369.900.000.000.00-100.00%
GOOG210716C014400002020-11-04 3:07PM EST1,440.00378.00427.30433.400.00-1105538.85%
GOOG210716C014500002021-01-11 10:57AM EST1,450.00376.300.000.000.00-100.00%
GOOG210716C014600002021-01-21 12:36PM EST1,460.00475.000.000.000.00-100.00%
GOOG210716C014700002020-12-21 11:21AM EST1,470.00317.50450.90458.300.00-1551.81%
GOOG210716C014800002020-12-04 12:55PM EST1,480.00401.20331.20339.500.00-120.00%
GOOG210716C014900002020-11-04 10:02AM EST1,490.00328.01386.90393.600.00-1038.31%
GOOG210716C015000002021-01-27 9:47AM EST1,500.00387.980.000.000.00-100.00%
GOOG210716C015100002020-10-28 9:43AM EST1,510.00200.00343.40350.200.00-1129.22%
GOOG210716C015200002021-01-27 10:32AM EST1,520.00388.950.000.000.00-100.00%
GOOG210716C015300002020-11-02 10:19AM EST1,530.00262.35358.30364.500.00-1238.31%
GOOG210716C015400002021-01-12 11:55AM EST1,540.00277.860.000.000.00-1600.00%
GOOG210716C015500002021-01-11 11:25AM EST1,550.00299.450.000.000.00-15000.00%
GOOG210716C015600002021-01-15 1:44PM EST1,560.00265.600.000.000.00-100.00%
GOOG210716C015700002020-12-18 12:42PM EST1,570.00258.27247.50255.000.00-110.00%
GOOG210716C015800002020-10-27 8:59AM EST1,580.00198.15278.20283.900.00-13825.62%
GOOG210716C015900002020-11-05 12:21PM EST1,590.00279.50311.60318.400.00-1237.05%
GOOG210716C016000002021-01-22 11:02AM EST1,600.00360.920.000.000.00-200.00%
GOOG210716C016100002021-01-22 11:02AM EST1,610.00353.290.000.000.00-200.00%
GOOG210716C016200002021-01-12 11:50AM EST1,620.00223.890.000.000.00-800.00%
GOOG210716C016300002020-12-22 1:06PM EST1,630.00213.22321.90331.000.00-162646.06%
GOOG210716C016400002021-01-20 11:33AM EST1,640.00307.790.000.000.00-400.00%
GOOG210716C016500002021-01-06 1:40PM EST1,650.00204.700.000.000.00-100.00%
GOOG210716C016600002021-01-27 9:39AM EST1,660.00290.000.000.000.00-200.00%
GOOG210716C016700002021-01-27 2:36PM EST1,670.00262.310.000.000.00-100.00%
GOOG210716C016800002021-01-20 10:04AM EST1,680.00248.120.000.000.00-600.00%
GOOG210716C016900002020-09-03 10:16AM EST1,690.00225.7088.8098.000.00--10.00%
GOOG210716C017000002021-01-21 11:53AM EST1,700.00291.150.000.000.00-100.00%
GOOG210716C017100002021-01-06 1:51PM EST1,710.00170.200.000.000.00-100.00%
GOOG210716C017200002021-01-19 12:09PM EST1,720.00173.300.000.000.00-100.00%
GOOG210716C017300002021-01-22 1:02PM EST1,730.00269.600.000.000.00-100.00%
GOOG210716C017400002021-01-20 3:48PM EST1,740.00249.380.000.000.00-4100.00%
GOOG210716C017500002021-01-21 3:56PM EST1,750.00244.300.000.000.00-15000.00%
GOOG210716C017600002021-01-20 3:59PM EST1,760.00232.000.000.000.00-700.00%
GOOG210716C017700002021-01-22 2:18PM EST1,770.00243.390.000.000.00-100.00%
GOOG210716C017800002021-01-27 11:32AM EST1,780.00202.800.000.000.00-400.00%
GOOG210716C017900002021-01-20 3:25PM EST1,790.00218.500.000.000.00-100.00%
GOOG210716C018000002021-01-27 12:01PM EST1,800.00185.700.000.000.00-100.00%
GOOG210716C018200002021-01-21 1:20PM EST1,820.00203.110.000.000.00-100.00%
GOOG210716C018400002021-01-27 3:40PM EST1,840.00163.000.000.000.00-400.20%
GOOG210716C018600002021-01-27 3:12PM EST1,860.00154.400.000.000.00-1200.39%
GOOG210716C018800002021-01-27 3:13PM EST1,880.00144.500.000.000.00-400.78%
GOOG210716C019000002021-01-27 3:39PM EST1,900.00138.040.000.000.00-800.78%
GOOG210716C019200002021-01-25 9:49AM EST1,920.00167.500.000.000.00-101.56%
GOOG210716C019400002021-01-25 3:36PM EST1,940.00140.000.000.000.00-201.56%
GOOG210716C019600002021-01-26 1:23PM EST1,960.00147.000.000.000.00-101.56%
GOOG210716C019800002021-01-26 1:04PM EST1,980.00136.250.000.000.00-201.56%
GOOG210716C020000002021-01-27 3:33PM EST2,000.00101.210.000.000.00-503.13%
GOOG210716C021000002021-01-27 12:20PM EST2,100.0080.130.000.000.00-103.13%
GOOG210716C022000002021-01-27 2:32PM EST2,200.0054.000.000.000.00-306.25%
GOOG210716C023000002021-01-25 11:23AM EST2,300.0045.200.000.000.00-406.25%
GOOG210716C024000002021-01-26 9:52AM EST2,400.0031.180.000.000.00-506.25%
GOOG210716C025000002021-01-25 11:13AM EST2,500.0021.410.000.000.00-506.25%
GOOG210716C026000002021-01-22 12:18PM EST2,600.0017.260.000.000.00-2012.50%
GOOG210716C027000002021-01-27 2:17PM EST2,700.0012.000.000.000.00-1012.50%
GOOG210716C028000002021-01-25 1:38PM EST2,800.009.000.000.000.00-1012.50%
Ponepor16 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG210716P007200002021-01-25 11:02AM EST720.000.630.000.000.00-39025.00%
GOOG210716P007400002021-01-25 11:09AM EST740.000.800.000.000.00-29025.00%
GOOG210716P007600002021-01-27 12:21PM EST760.001.000.000.000.00-21025.00%
GOOG210716P007800002020-07-22 10:57AM EST780.0011.306.5011.500.00--171.13%
GOOG210716P008000002021-01-25 10:45AM EST800.001.200.000.000.00-8025.00%
GOOG210716P008200002020-09-11 1:46PM EST820.009.906.607.700.00-3364.58%
GOOG210716P008400002020-09-11 1:44PM EST840.0011.107.408.600.00-1164.14%
GOOG210716P008600002021-01-04 9:30AM EST860.002.700.000.000.00-5025.00%
GOOG210716P009000002020-10-30 1:44PM EST900.0011.002.553.800.00-1550.56%
GOOG210716P009200002020-11-04 9:30AM EST920.007.502.603.600.00--750.10%
GOOG210716P009400002021-01-06 10:00AM EST940.005.200.000.000.00-10012.50%
GOOG210716P009600002021-01-27 9:53AM EST960.003.640.000.000.00-4012.50%
GOOG210716P009800002020-11-18 3:56PM EST980.006.250.9520.000.00-11455.66%
GOOG210716P010000002021-01-25 9:58AM EST1,000.003.400.000.000.00-20012.50%
GOOG210716P010400002021-01-12 9:31AM EST1,040.006.620.000.000.00-4012.50%
GOOG210716P010600002021-01-06 10:00AM EST1,060.009.780.000.000.00--012.50%
GOOG210716P010800002021-01-21 11:08AM EST1,080.004.700.000.000.00-10012.50%
GOOG210716P011000002020-12-21 10:59AM EST1,100.0013.005.006.000.00-4841.88%
GOOG210716P011200002020-12-29 12:07PM EST1,120.0010.800.000.000.00-5012.50%
GOOG210716P011400002021-01-19 10:48AM EST1,140.009.500.000.000.00-1012.50%
GOOG210716P011600002021-01-06 11:45AM EST1,160.0014.300.000.000.00--012.50%
GOOG210716P011800002020-12-18 3:23PM EST1,180.0016.707.608.700.00-12839.66%
GOOG210716P012000002021-01-27 3:46PM EST1,200.0014.600.000.000.00-14012.50%
GOOG210716P012100002021-01-06 9:34AM EST1,210.0020.800.000.000.00-1012.50%
GOOG210716P012200002021-01-12 2:31PM EST1,220.0016.900.000.000.00-1012.50%
GOOG210716P012300002021-01-13 12:44PM EST1,230.0016.400.000.000.00-2012.50%
GOOG210716P012400002021-01-20 10:54AM EST1,240.0010.500.000.000.00-1012.50%
GOOG210716P012500002021-01-20 1:50PM EST1,250.0011.000.000.000.00-10012.50%
GOOG210716P012600002021-01-20 1:50PM EST1,260.0011.500.000.000.00-13012.50%
GOOG210716P012700002021-01-06 9:34AM EST1,270.0027.500.000.000.00-2012.50%
GOOG210716P012800002021-01-19 3:25PM EST1,280.0016.150.000.000.00-1012.50%
GOOG210716P012900002021-01-27 12:21PM EST1,290.0018.200.000.000.00-1012.50%
GOOG210716P013000002021-01-22 2:53PM EST1,300.0014.000.000.000.00-4012.50%
GOOG210716P013050002021-01-06 9:34AM EST1,305.0032.200.000.000.00--06.25%
GOOG210716P013100002021-01-27 3:53PM EST1,310.0024.000.000.000.00-606.25%
GOOG210716P013150002021-01-22 11:10AM EST1,315.0015.500.000.000.00-106.25%
GOOG210716P013200002021-01-06 9:34AM EST1,320.0034.400.000.000.00-106.25%
GOOG210716P013250002021-01-27 3:03PM EST1,325.0023.900.000.000.00-1106.25%
GOOG210716P013300002021-01-04 2:28PM EST1,330.0028.500.000.000.00-206.25%
GOOG210716P013350002021-01-15 1:23PM EST1,335.0027.300.000.000.00-206.25%
GOOG210716P013400002021-01-13 3:22PM EST1,340.0028.600.000.000.00-106.25%
GOOG210716P013450002021-01-04 12:48PM EST1,345.0039.000.000.000.00-106.25%
GOOG210716P013500002021-01-21 10:15AM EST1,350.0016.000.000.000.00-106.25%
GOOG210716P013600002021-01-20 12:35PM EST1,360.0018.200.000.000.00-106.25%
GOOG210716P013700002021-01-22 11:13AM EST1,370.0019.800.000.000.00-506.25%
GOOG210716P013800002021-01-20 10:08AM EST1,380.0022.400.000.000.00-406.25%
GOOG210716P013900002021-01-26 3:50PM EST1,390.0020.100.000.000.00-106.25%
GOOG210716P014000002021-01-26 10:38AM EST1,400.0021.800.000.000.00-206.25%
GOOG210716P014100002021-01-13 1:13PM EST1,410.0038.500.000.000.00-106.25%
GOOG210716P014200002021-01-21 10:09AM EST1,420.0021.420.000.000.00-406.25%
GOOG210716P014300002021-01-26 10:45AM EST1,430.0024.250.000.000.00-206.25%
GOOG210716P014400002021-01-22 9:33AM EST1,440.0027.400.000.000.00-106.25%
GOOG210716P014500002021-01-27 10:02AM EST1,450.0037.000.000.000.00-106.25%
GOOG210716P014600002021-01-15 2:48PM EST1,460.0047.200.000.000.00-206.25%
GOOG210716P014700002021-01-26 3:50PM EST1,470.0028.800.000.000.00-106.25%
GOOG210716P014800002021-01-14 11:35AM EST1,480.0052.070.000.000.00-506.25%
GOOG210716P014900002021-01-14 1:52PM EST1,490.0055.600.000.000.00-606.25%
GOOG210716P015000002021-01-20 12:50PM EST1,500.0034.600.000.000.00-17506.25%
GOOG210716P015100002021-01-14 12:25PM EST1,510.0062.000.000.000.00-106.25%
GOOG210716P015200002021-01-22 11:05AM EST1,520.0038.800.000.000.00-406.25%
GOOG210716P015300002021-01-15 11:19AM EST1,530.0070.300.000.000.00-106.25%
GOOG210716P015400002021-01-25 10:58AM EST1,540.0043.700.000.000.00-106.25%
GOOG210716P015500002021-01-27 9:36AM EST1,550.0050.400.000.000.00-106.25%
GOOG210716P015600002021-01-20 12:35PM EST1,560.0045.700.000.000.00-203.13%
GOOG210716P015700002021-01-21 10:48AM EST1,570.0044.280.000.000.00-103.13%
GOOG210716P015800002021-01-15 1:47PM EST1,580.0080.000.000.000.00-103.13%
GOOG210716P015900002020-12-30 1:01PM EST1,590.0083.300.000.000.00-103.13%
GOOG210716P016000002021-01-27 9:30AM EST1,600.0057.000.000.000.00-103.13%
GOOG210716P016100002021-01-20 9:45AM EST1,610.0062.000.000.000.00-103.13%
GOOG210716P016200002021-01-12 12:17PM EST1,620.00102.320.000.000.00-103.13%
GOOG210716P016300002021-01-27 9:50AM EST1,630.0083.400.000.000.00-103.13%
GOOG210716P016400002021-01-05 11:22AM EST1,640.00115.000.000.000.00-103.13%
GOOG210716P016500002021-01-26 11:22AM EST1,650.0061.820.000.000.00-703.13%
GOOG210716P016600002021-01-13 12:05PM EST1,660.00109.150.000.000.00-703.13%
GOOG210716P016700002021-01-20 10:26AM EST1,670.0075.400.000.000.00-403.13%
GOOG210716P016800002021-01-20 11:13AM EST1,680.0075.800.000.000.00-403.13%
GOOG210716P016900002021-01-27 9:44AM EST1,690.0094.920.000.000.00-2003.13%
GOOG210716P017000002021-01-27 9:44AM EST1,700.0098.420.000.000.00-2001.56%
GOOG210716P017100002021-01-15 1:57PM EST1,710.00129.700.000.000.00-401.56%
GOOG210716P017200002021-01-15 1:51PM EST1,720.00134.800.000.000.00-101.56%
GOOG210716P017400002021-01-27 3:01PM EST1,740.00127.850.000.000.00-101.56%
GOOG210716P017500002021-01-25 11:51AM EST1,750.00103.000.000.000.00-1001.56%
GOOG210716P017600002021-01-14 12:25PM EST1,760.00158.900.000.000.00-201.56%
GOOG210716P017700002021-01-20 11:15AM EST1,770.00107.000.000.000.00-100.78%
GOOG210716P017800002021-01-20 9:49AM EST1,780.00116.990.000.000.00-200.78%
GOOG210716P017900002021-01-21 3:56PM EST1,790.00113.500.000.000.00-100.78%
GOOG210716P018000002021-01-27 2:51PM EST1,800.00155.000.000.000.00-100.39%
GOOG210716P018200002021-01-20 11:15AM EST1,820.00127.000.000.000.00-200.20%
GOOG210716P018400002021-01-20 11:42AM EST1,840.00136.700.000.000.00-100.00%
GOOG210716P018600002021-01-27 3:10PM EST1,860.00189.400.000.000.00-300.00%
GOOG210716P018800002021-01-21 1:04PM EST1,880.00145.500.000.000.00-200.00%
GOOG210716P020000002021-01-27 11:31AM EST2,000.00260.000.000.000.00-100.00%
GOOG210716P023000002021-01-11 9:41AM EST2,300.00534.600.000.000.00--00.00%
GOOG210716P025000002021-01-11 9:41AM EST2,500.00723.200.000.000.00--00.00%