U.S. markets open in 4 hours 47 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

1,814.50 -16.29 (-0.89 %)
Antes de la apertura: 4:28AM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor20 de agosto de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG210820C010000002020-12-21 10:00AM EST1,000.00722.54893.50902.400.00-1381.07%
GOOG210820C010200002020-10-06 1:55PM EST1,020.00474.240.000.000.00--70.00%
GOOG210820C010400002021-01-12 10:29AM EST1,040.00724.800.000.000.00-100.00%
GOOG210820C011000002020-12-01 11:33AM EST1,100.00709.93665.00675.000.00--30.00%
GOOG210820C012800002020-10-09 11:51AM EST1,280.00316.80518.40527.300.00-110.00%
GOOG210820C013200002020-12-01 2:33PM EST1,320.00524.22468.50478.000.00--30.00%
GOOG210820C013600002021-01-08 9:40AM EST1,360.00473.000.000.000.00-100.00%
GOOG210820C013800002020-10-16 9:26AM EST1,380.00305.50449.00458.500.00-1124.39%
GOOG210820C014000002021-01-22 10:38AM EST1,400.00537.100.000.000.00-200.00%
GOOG210820C014200002021-01-20 10:50AM EST1,420.00484.180.000.000.00-100.00%
GOOG210820C014400002021-01-20 3:06PM EST1,440.00492.800.000.000.00-100.00%
GOOG210820C014600002020-10-29 11:39AM EST1,460.00256.98391.40398.300.00-1229.07%
GOOG210820C014800002020-12-22 12:59PM EST1,480.00322.65451.80461.500.00-1250.50%
GOOG210820C015000002021-01-22 10:42AM EST1,500.00455.730.000.000.00-200.00%
GOOG210820C015200002021-01-21 10:15AM EST1,520.00454.000.000.000.00-100.00%
GOOG210820C015400002021-01-27 2:52PM EST1,540.00364.000.000.000.00-5000.00%
GOOG210820C015600002021-01-27 9:44AM EST1,560.00362.000.000.000.00-100.00%
GOOG210820C015800002021-01-26 10:39AM EST1,580.00391.500.000.000.00-100.00%
GOOG210820C016000002021-01-20 11:21AM EST1,600.00345.500.000.000.00-100.00%
GOOG210820C016200002020-10-29 2:38PM EST1,620.00186.75277.90284.300.00-1830.50%
GOOG210820C016400002021-01-21 3:55PM EST1,640.00332.900.000.000.00-100.00%
GOOG210820C016600002021-01-14 11:18AM EST1,660.00226.64286.90295.100.00-2538.11%
GOOG210820C016800002021-01-20 11:13AM EST1,680.00285.000.000.000.00-200.00%
GOOG210820C017000002021-01-27 3:30PM EST1,700.00252.210.000.000.00-100.00%
GOOG210820C017200002021-01-20 3:56PM EST1,720.00275.000.000.000.00-100.00%
GOOG210820C017400002021-01-20 1:43PM EST1,740.00256.500.000.000.00-100.00%
GOOG210820C017600002021-01-21 10:57AM EST1,760.00272.000.000.000.00-500.00%
GOOG210820C017800002021-01-08 10:47AM EST1,780.00176.520.000.000.00-100.00%
GOOG210820C018000002021-01-27 3:30PM EST1,800.00198.650.000.000.00-500.00%
GOOG210820C018200002021-01-25 9:58AM EST1,820.00237.670.000.000.00-100.00%
GOOG210820C018400002021-01-27 3:12PM EST1,840.00181.000.000.000.00-400.20%
GOOG210820C018600002021-01-27 3:17PM EST1,860.00171.480.000.000.00-100.39%
GOOG210820C018800002021-01-26 10:51AM EST1,880.00203.230.000.000.00-100.78%
GOOG210820C019000002021-01-27 9:30AM EST1,900.00179.130.000.000.00-1100.78%
GOOG210820C019200002021-01-26 3:32PM EST1,920.00187.510.000.000.00-401.56%
GOOG210820C019400002021-01-27 12:09PM EST1,940.00143.800.000.000.00-201.56%
GOOG210820C019600002021-01-27 10:59AM EST1,960.00147.000.000.000.00-3501.56%
GOOG210820C019800002021-01-22 3:50PM EST1,980.00152.000.000.000.00-301.56%
GOOG210820C020000002021-01-25 11:01AM EST2,000.00135.350.000.000.00-103.13%
GOOG210820C021000002021-01-27 11:31AM EST2,100.0094.310.000.000.00-403.13%
GOOG210820C022000002021-01-27 11:58AM EST2,200.0068.000.000.000.00-3006.25%
GOOG210820C023000002021-01-25 10:51AM EST2,300.0056.470.000.000.00-106.25%
GOOG210820C024000002021-01-25 10:01AM EST2,400.0045.240.000.000.00-406.25%
GOOG210820C025000002021-01-21 10:30AM EST2,500.0032.430.000.000.00-106.25%
GOOG210820C026000002021-01-26 2:22PM EST2,600.0025.450.000.000.00-306.25%
GOOG210820C027000002021-01-27 11:50AM EST2,700.0016.500.000.000.00-1012.50%
GOOG210820C028000002021-01-26 2:15PM EST2,800.0014.990.000.000.00-1012.50%
Ponepor20 de agosto de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG210820P007200002021-01-20 2:24PM EST720.001.110.000.000.00-24025.00%
GOOG210820P007400002021-01-22 1:48PM EST740.001.300.000.000.00-50025.00%
GOOG210820P007600002020-10-20 2:15PM EST760.004.501.403.000.00-11953.11%
GOOG210820P007800002020-10-19 1:01PM EST780.005.202.153.000.00-402052.80%
GOOG210820P008000002020-11-05 2:20PM EST800.004.601.502.450.00-12051.00%
GOOG210820P008200002020-10-19 1:54PM EST820.007.002.903.700.00-402051.80%
GOOG210820P008400002020-10-20 8:52AM EST840.007.602.454.500.00-204150.78%
GOOG210820P008600002020-11-10 10:02AM EST860.004.502.403.400.00-32049.22%
GOOG210820P008800002020-12-30 3:20PM EST880.004.480.000.000.00-3012.50%
GOOG210820P009000002021-01-27 3:24PM EST900.004.000.000.000.00-2012.50%
GOOG210820P009200002020-10-19 12:46PM EST920.0012.205.406.300.00--2050.08%
GOOG210820P009400002020-10-19 2:13PM EST940.0014.806.009.000.00--2050.26%
GOOG210820P009600002020-10-19 1:21PM EST960.0015.606.707.700.00--6049.10%
GOOG210820P009800002020-12-15 11:15AM EST980.006.834.807.100.00-42447.00%
GOOG210820P010000002020-11-16 12:44PM EST1,000.008.615.908.200.00-101246.93%
GOOG210820P010200002021-01-27 2:53PM EST1,020.007.290.000.000.00-1012.50%
GOOG210820P010400002020-10-30 11:10AM EST1,040.0024.907.809.400.00-11945.49%
GOOG210820P010600002020-10-19 1:23PM EST1,060.0026.8011.4014.500.00-402148.47%
GOOG210820P010800002020-11-27 12:20PM EST1,080.0010.5712.0013.400.00-13246.24%
GOOG210820P011000002021-01-19 9:30AM EST1,100.0010.750.000.000.00-3012.50%
GOOG210820P011200002021-01-27 12:39PM EST1,120.0010.700.000.000.00-8012.50%
GOOG210820P011400002021-01-19 3:10PM EST1,140.0010.990.000.000.00-1012.50%
GOOG210820P011600002021-01-27 12:39PM EST1,160.0012.920.000.000.00-8012.50%
GOOG210820P011800002020-12-24 9:55AM EST1,180.0019.9010.6011.600.00-1338.41%
GOOG210820P012000002021-01-25 10:51AM EST1,200.0012.530.000.000.00-1012.50%
GOOG210820P012200002020-12-29 1:55PM EST1,220.0021.700.000.000.00-1012.50%
GOOG210820P012400002020-12-21 1:30PM EST1,240.0028.8013.2015.700.00-5837.40%
GOOG210820P012600002021-01-06 10:40AM EST1,260.0029.250.000.000.00-106.25%
GOOG210820P012800002020-12-23 2:38PM EST1,280.0032.1016.9017.800.00-2236.08%
GOOG210820P013000002021-01-21 10:25AM EST1,300.0017.500.000.000.00-106.25%
GOOG210820P013200002021-01-27 1:27PM EST1,320.0026.500.000.000.00-106.25%
GOOG210820P013400002021-01-20 10:18AM EST1,340.0023.600.000.000.00-206.25%
GOOG210820P013600002021-01-19 2:49PM EST1,360.0031.500.000.000.00-206.25%
GOOG210820P013800002021-01-27 9:59AM EST1,380.0034.800.000.000.00-106.25%
GOOG210820P014000002021-01-25 1:49PM EST1,400.0030.950.000.000.00-106.25%
GOOG210820P014200002021-01-21 11:48AM EST1,420.0030.100.000.000.00-206.25%
GOOG210820P014400002021-01-27 3:27PM EST1,440.0052.350.000.000.00-7006.25%
GOOG210820P014600002021-01-26 3:13PM EST1,460.0034.500.000.000.00-406.25%
GOOG210820P014800002021-01-25 12:33PM EST1,480.0043.300.000.000.00-1106.25%
GOOG210820P015000002021-01-12 1:22PM EST1,500.0073.320.000.000.00-106.25%
GOOG210820P015200002021-01-26 2:11PM EST1,520.0044.860.000.000.00-106.25%
GOOG210820P015400002020-10-21 10:23AM EST1,540.00169.0684.0086.200.00-2039.67%
GOOG210820P015600002020-12-16 11:31AM EST1,560.0090.3087.7093.200.00-3739.72%
GOOG210820P015800002021-01-20 9:45AM EST1,580.0067.000.000.000.00-103.13%
GOOG210820P016000002021-01-20 11:30AM EST1,600.0064.240.000.000.00-803.13%
GOOG210820P016200002021-01-20 11:30AM EST1,620.0069.710.000.000.00-803.13%
GOOG210820P016400002021-01-19 10:13AM EST1,640.00109.720.000.000.00-203.13%
GOOG210820P016600002021-01-25 11:56AM EST1,660.0086.490.000.000.00-103.13%
GOOG210820P016800002021-01-20 3:21PM EST1,680.0085.600.000.000.00-501.56%
GOOG210820P017000002021-01-04 11:16AM EST1,700.00153.900.000.000.00-101.56%
GOOG210820P017200002021-01-08 3:36PM EST1,720.00132.000.000.000.00-1101.56%
GOOG210820P017400002021-01-25 12:09PM EST1,740.00112.900.000.000.00-101.56%
GOOG210820P017600002021-01-20 12:23PM EST1,760.00118.820.000.000.00-200.78%
GOOG210820P017800002021-01-13 10:07AM EST1,780.00183.100.000.000.00-200.78%
GOOG210820P018000002021-01-25 1:35PM EST1,800.00140.740.000.000.00-2800.39%
GOOG210820P018200002021-01-15 10:11AM EST1,820.00208.200.000.000.00-200.20%
GOOG210820P018400002021-01-25 10:23AM EST1,840.00146.980.000.000.00-2000.00%
GOOG210820P018600002021-01-26 3:34PM EST1,860.00151.090.000.000.00--00.00%
GOOG210820P018800002021-01-22 1:37PM EST1,880.00165.800.000.000.00-10000.00%
GOOG210820P024000002021-01-20 9:47AM EST2,400.00573.200.000.000.00--00.00%
GOOG210820P027000002021-01-20 9:47AM EST2,700.00856.670.000.000.00--00.00%