U.S. Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,641.00+25.67 (+1.59%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG210716C010200002020-09-02 3:57PM EDT1,020.00486.50473.00482.500.00-140.00%
GOOG210716C010400002020-08-21 3:23PM EDT1,040.00574.25449.00458.500.00-220.00%
GOOG210716C012600002020-09-18 10:39AM EDT1,260.00307.30287.50297.000.00-110.00%
GOOG210716C012700002020-09-25 3:36PM EDT1,270.00271.50280.50289.500.00-110.00%
GOOG210716C013050002020-09-18 11:00AM EDT1,305.00271.35260.70264.900.00-110.00%
GOOG210716C013600002020-09-23 3:38PM EDT1,360.00203.20224.50233.600.00--10.00%
GOOG210716C013800002020-09-23 3:38PM EDT1,380.00192.87214.20222.200.00--10.00%
GOOG210716C014000002020-09-08 1:27PM EDT1,400.00295.00203.30211.200.00-140.00%
GOOG210716C014100002020-09-25 3:08PM EDT1,410.00191.90198.00205.900.00-110.00%
GOOG210716C014200002020-09-21 9:45AM EDT1,420.00184.20192.80200.500.00-130.00%
GOOG210716C014300002020-09-30 12:55PM EDT1,430.00198.30187.60195.50+25.10+14.49%120.00%
GOOG210716C014400002020-09-24 1:58PM EDT1,440.00176.46182.60190.300.00-150.00%
GOOG210716C014600002020-08-06 1:30PM EDT1,460.00202.30294.00303.500.00-1238.09%
GOOG210716C014700002020-08-17 12:06AM EDT1,470.00204.50233.00239.400.00--125.98%
GOOG210716C014800002020-08-06 1:59PM EDT1,480.00195.00283.00292.500.00-2138.17%
GOOG210716C014900002020-09-03 11:55AM EDT1,490.00330.58158.80166.200.00-1212.07%
GOOG210716C015000002020-09-23 3:49PM EDT1,500.00137.60154.40161.600.00-44212.99%
GOOG210716C015200002020-08-24 9:57AM EDT1,520.00235.28139.50146.500.00-122312.99%
GOOG210716C015300002020-08-17 12:06AM EDT1,530.00171.700.000.000.00--00.00%
GOOG210716C015400002020-09-08 10:48AM EDT1,540.00230.00137.30144.200.00-1115.55%
GOOG210716C015500002020-09-22 11:08AM EDT1,550.00127.83133.20140.200.00-114016.06%
GOOG210716C015600002020-08-25 11:39AM EDT1,560.00221.50117.40123.000.00--113.89%
GOOG210716C015700002020-09-21 10:41AM EDT1,570.00111.25125.50132.300.00--116.92%
GOOG210716C015800002020-09-23 11:56AM EDT1,580.00115.00121.70128.400.00-13917.29%
GOOG210716C015900002020-09-21 2:34PM EDT1,590.00106.70118.00124.600.00-1317.63%
GOOG210716C016000002020-09-30 9:30AM EDT1,600.00120.38114.30120.90+2.38+2.02%5119317.96%
GOOG210716C016100002020-09-09 2:44PM EDT1,610.00183.85110.80117.300.00-2418.26%
GOOG210716C016200002020-09-22 11:08AM EDT1,620.00103.80108.00113.700.00-270118.53%
GOOG210716C016300002020-09-08 12:15PM EDT1,630.00180.00103.90110.300.00-162618.81%
GOOG210716C016400002020-09-11 2:42PM EDT1,640.00133.35101.00106.900.00-4569219.05%
GOOG210716C016500002020-09-11 1:55PM EDT1,650.00128.3597.40103.600.00-2519.29%
GOOG210716C016600002020-09-18 3:58PM EDT1,660.00100.2094.60100.300.00-2611,46519.50%
GOOG210716C016800002020-09-23 3:50PM EDT1,680.0078.4088.6094.000.00-11419.90%
GOOG210716C016900002020-09-03 11:16AM EDT1,690.00225.7085.6091.100.00--120.10%
GOOG210716C017000002020-09-18 1:23PM EDT1,700.0083.1282.8088.100.00-11920.27%
GOOG210716C017200002020-09-18 12:42PM EDT1,720.0079.6577.3082.400.00-11820.59%
GOOG210716C017400002020-09-08 12:11PM EDT1,740.00139.7372.1077.100.00-41520.90%
GOOG210716C017500002020-09-23 1:28PM EDT1,750.0068.7069.6074.600.00-115521.05%
GOOG210716C017600002020-09-17 1:10PM EDT1,760.0081.4367.2072.100.00-22121.18%
GOOG210716C017800002020-09-14 3:42PM EDT1,780.0092.0062.6067.400.00-363121.45%
GOOG210716C018000002020-09-11 3:58PM EDT1,800.0082.0058.0062.900.00-15015621.69%
GOOG210716C018200002020-09-10 9:47AM EDT1,820.00108.0054.1058.600.00--121.90%
GOOG210716C018400002020-08-17 12:06AM EDT1,840.0065.700.000.000.00--03.13%
GOOG210716C019000002020-09-21 1:38PM EDT1,900.0039.1040.0044.100.00-251022.65%
GOOG210716C019600002020-07-28 9:43AM EDT1,960.0044.6077.60101.600.00--2037.14%
GOOG210716C019800002020-08-24 12:11AM EDT1,980.0040.150.000.000.00--03.13%
GOOG210716C020000002020-09-04 11:30AM EDT2,000.0086.0025.0030.900.00-13423.47%
GOOG210716C021000002020-09-17 1:10PM EDT2,100.0025.8817.5023.400.00-44024.73%
GOOG210716C022000002020-09-18 3:20PM EDT2,200.0014.4013.4017.400.00-11,00425.66%
GOOG210716C023000002020-09-30 12:34PM EDT2,300.0011.909.7011.80+1.40+13.33%12925.90%
GOOG210716C024000002020-09-03 3:02PM EDT2,400.0037.707.309.100.00-7926.82%
GOOG210716C025000002020-09-23 3:26PM EDT2,500.006.505.707.400.00-102127.88%
Ponepor16 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG210716P007400002020-08-17 12:09AM EDT740.008.000.000.000.00--012.50%
GOOG210716P007800002020-07-22 11:57AM EDT780.0011.306.5011.500.00--151.38%
GOOG210716P008000002020-09-11 2:44PM EDT800.008.806.608.100.00-5048.82%
GOOG210716P008200002020-09-11 2:46PM EDT820.009.907.509.100.00-3348.43%
GOOG210716P008400002020-09-11 2:44PM EDT840.0011.108.5010.200.00-1148.05%
GOOG210716P008600002020-09-11 2:44PM EDT860.0012.309.6011.300.00-1047.59%
GOOG210716P009000002020-09-21 11:57AM EDT900.0016.5012.1014.100.00-1046.95%
GOOG210716P009200002020-09-21 10:48AM EDT920.0020.0011.0015.700.00--246.64%
GOOG210716P009400002020-09-21 10:43AM EDT940.0022.0013.0017.500.00--346.38%
GOOG210716P009600002020-08-24 12:14AM EDT960.0022.500.000.000.00--012.50%
GOOG210716P009800002020-07-31 10:49AM EDT980.0029.2121.9028.500.00-101049.54%
GOOG210716P010000002020-09-22 9:30AM EDT1,000.0026.1721.5024.000.00-11445.73%
GOOG210716P010800002020-07-28 9:33AM EDT1,080.0038.3126.3034.300.00--344.54%
GOOG210716P011000002020-08-26 12:23PM EDT1,100.0032.5142.9045.300.00-2247.26%
GOOG210716P011200002020-09-21 11:36AM EDT1,120.0055.3640.3046.200.00--546.03%
GOOG210716P011400002020-09-21 11:36AM EDT1,140.0060.5144.5048.100.00-5045.14%
GOOG210716P011800002020-07-30 1:23PM EDT1,180.0057.2247.5057.000.00-1444.93%
GOOG210716P012000002020-09-18 11:43AM EDT1,200.0064.9658.8063.000.00-54445.17%
GOOG210716P012100002020-09-21 12:01AM EDT1,210.0067.8061.6065.800.00--045.20%
GOOG210716P012600002020-07-28 9:33AM EDT1,260.0075.7055.5066.100.00--141.34%
GOOG210716P012800002020-08-14 10:11AM EDT1,280.0085.8580.7085.200.00-2144.78%
GOOG210716P013000002020-09-18 11:03AM EDT1,300.0094.0090.1095.000.00-707645.56%
GOOG210716P013200002020-09-21 12:01AM EDT1,320.0098.5097.50102.500.00--445.68%
GOOG210716P013250002020-08-21 11:52AM EDT1,325.0098.50105.50115.50+13.16+15.42%2048.31%
GOOG210716P013300002020-08-10 2:25PM EDT1,330.0086.85100.50105.500.00-2045.54%
GOOG210716P013400002020-07-28 9:42AM EDT1,340.0099.4074.6086.400.00--240.19%
GOOG210716P013600002020-09-21 10:02AM EDT1,360.00138.25113.40118.800.00-21946.00%
GOOG210716P013800002020-07-28 9:33AM EDT1,380.00113.9088.4094.300.00--138.78%
GOOG210716P014000002020-09-18 10:16AM EDT1,400.00127.00130.80136.100.00-1046.25%
GOOG210716P014200002020-07-24 1:30PM EDT1,420.00138.80112.50122.000.00-1141.48%
GOOG210716P014400002020-07-28 10:39AM EDT1,440.00139.23117.00127.000.00--140.79%
GOOG210716P014500002020-09-11 3:58PM EDT1,450.00145.70154.70160.800.00-17517646.84%
GOOG210716P014600002020-07-31 11:08AM EDT1,460.00164.00124.50134.500.00-1140.57%
GOOG210716P014800002020-07-28 9:33AM EDT1,480.00154.90118.50132.300.00--138.36%
GOOG210716P014900002020-08-17 12:09AM EDT1,490.00170.400.000.000.00--01.56%
GOOG210716P015000002020-09-22 10:55AM EDT1,500.00199.87180.70187.300.00-117847.39%
GOOG210716P015100002020-08-17 12:09AM EDT1,510.00179.700.000.000.00--01.56%
GOOG210716P015200002020-08-24 12:14AM EDT1,520.00150.300.000.000.00--01.56%
GOOG210716P015400002020-09-08 10:21AM EDT1,540.00212.50203.20210.200.00-1047.91%
GOOG210716P015500002020-09-11 3:58PM EDT1,550.00195.30209.10216.100.00-17517548.03%
GOOG210716P015600002020-09-08 10:21AM EDT1,560.00222.67215.00222.200.00-1348.19%
GOOG210716P015700002020-08-24 12:14AM EDT1,570.00175.100.000.000.00--00.78%
GOOG210716P015800002020-09-08 10:15AM EDT1,580.00233.50227.10233.500.00-1248.28%
GOOG210716P016000002020-09-22 9:49AM EDT1,600.00266.68239.60247.000.00-1048.74%
GOOG210716P016200002020-09-03 3:57PM EDT1,620.00228.79252.40260.000.00--049.06%
GOOG210716P016400002020-09-11 2:42PM EDT1,640.00253.65265.50273.000.00-465149.33%
GOOG210716P016500002020-09-03 10:32AM EDT1,650.00214.40272.20280.000.00--549.54%
GOOG210716P016800002020-09-03 3:44PM EDT1,680.00267.28292.70300.500.00--050.01%
GOOG210716P017000002020-09-03 3:36PM EDT1,700.00280.92305.00314.500.00-2250.33%
GOOG210716P017100002020-09-03 10:32AM EDT1,710.00244.70312.00322.000.00--150.56%
GOOG210716P017600002020-09-02 2:39PM EDT1,760.00261.50349.00359.000.00-131350.61%
GOOG210716P018000002020-09-02 2:40PM EDT1,800.00282.11380.00390.000.00--751.46%