U.S. markets close in 5 hours 48 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2529.18+8.52 (+0.34%)
A partir del 10:12a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de agosto de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG210820C008400002021-06-14 3:00PM EDT840.001,675.851,679.401,686.100.00-110.00%
GOOG210820C010000002021-06-10 10:19AM EDT1,000.001,517.970.000.000.00-100.00%
GOOG210820C010200002020-10-06 2:55PM EDT1,020.00474.240.000.000.00--70.00%
GOOG210820C010400002021-01-12 11:29AM EDT1,040.00724.800.000.000.00-170.00%
GOOG210820C011000002020-12-01 12:33PM EDT1,100.00709.93665.00675.000.00--30.00%
GOOG210820C011400002021-04-28 3:20PM EDT1,140.001,263.771,266.101,282.200.00--60.00%
GOOG210820C011600002021-03-08 11:38AM EDT1,160.00968.501,063.001,072.500.00-120.00%
GOOG210820C011800002021-05-25 2:27PM EDT1,180.001,228.321,340.901,347.100.00--00.00%
GOOG210820C012600002021-04-28 3:20PM EDT1,260.001,144.611,146.701,162.600.00--60.00%
GOOG210820C012800002020-10-09 12:51PM EDT1,280.00316.80518.40527.300.00-110.00%
GOOG210820C013200002021-04-28 10:02AM EDT1,320.001,131.431,097.201,103.400.00-220.00%
GOOG210820C013600002021-05-25 10:35AM EDT1,360.001,052.001,162.501,168.200.00-180.00%
GOOG210820C013800002020-10-16 10:26AM EDT1,380.00305.50449.00458.500.00-110.00%
GOOG210820C014000002021-04-07 10:14AM EDT1,400.00846.85998.701,009.100.00-100.00%
GOOG210820C014200002021-02-01 1:36PM EDT1,420.00530.62625.50635.400.00-110.00%
GOOG210820C014400002021-03-08 12:44PM EDT1,440.00672.21814.00823.500.00-120.00%
GOOG210820C014600002020-10-29 12:39PM EDT1,460.00256.98391.40398.300.00-120.00%
GOOG210820C014800002021-03-19 3:23PM EDT1,480.00590.76820.40830.100.00-120.00%
GOOG210820C015000002021-04-06 1:57PM EDT1,500.00741.00876.90895.000.00-2110.00%
GOOG210820C015200002021-04-05 3:26PM EDT1,520.00716.08834.60852.600.00-2130.00%
GOOG210820C015400002021-04-07 9:56AM EDT1,540.00709.05860.30870.800.00-1450.00%
GOOG210820C015600002021-04-08 3:00PM EDT1,560.00711.30840.70851.200.00-100.00%
GOOG210820C015800002021-06-15 11:32AM EDT1,580.00940.08943.20949.700.00-2642.26%
GOOG210820C016000002021-06-07 10:18AM EDT1,600.00922.80924.20928.600.00-900.00%
GOOG210820C016200002021-03-08 3:16PM EDT1,620.00484.50556.00565.000.00-190.00%
GOOG210820C016400002021-04-22 11:12AM EDT1,640.00671.13706.00724.000.00-1330.00%
GOOG210820C016600002021-05-13 3:10PM EDT1,660.00623.40853.60864.000.00-150.00%
GOOG210820C016800002021-05-13 3:10PM EDT1,680.00604.40837.30840.900.00-1190.00%
GOOG210820C017000002021-05-10 11:35AM EDT1,700.00651.76790.40806.400.00-1550.00%
GOOG210820C017200002021-06-08 10:07AM EDT1,720.00763.00804.10809.700.00-2035.21%
GOOG210820C017400002021-05-26 1:47PM EDT1,740.00704.50784.10790.100.00-29536.68%
GOOG210820C017600002021-03-17 2:42PM EDT1,760.00389.99554.60560.400.00-2780.00%
GOOG210820C017800002021-04-16 1:26PM EDT1,780.00528.85549.10557.400.00-1180.00%
GOOG210820C018000002021-05-06 11:31AM EDT1,800.00577.00652.80666.800.00-200.00%
GOOG210820C018200002021-04-05 10:59AM EDT1,820.00417.90557.70564.700.00-170.00%
GOOG210820C018400002021-04-08 10:15AM EDT1,840.00456.00571.50579.400.00-1420.00%
GOOG210820C018600002021-05-11 9:30AM EDT1,860.00455.48653.90659.600.00-100.00%
GOOG210820C018800002021-05-11 12:41PM EDT1,880.00456.37633.80640.000.00-200.00%
GOOG210820C019000002021-05-21 3:18PM EDT1,900.00469.94626.90634.200.00-2037.41%
GOOG210820C019200002021-05-27 2:19PM EDT1,920.00524.58607.40613.700.00-12635.57%
GOOG210820C019400002021-05-12 12:25PM EDT1,940.00349.37568.40573.600.00-1370.00%
GOOG210820C019600002021-05-18 3:54PM EDT1,960.00379.150.000.000.00-100.00%
GOOG210820C019800002021-06-15 2:32PM EDT1,980.00549.02548.10554.900.00-16233.65%
GOOG210820C020000002021-06-10 3:54PM EDT2,000.00528.70529.60535.600.00-15433.25%
GOOG210820C020500002021-06-15 3:17PM EDT2,050.00483.29481.60487.400.00-162731.99%
GOOG210820C021000002021-06-10 11:27AM EDT2,100.00432.20433.90440.200.00-2031.09%
GOOG210820C021500002021-05-25 9:54AM EDT2,150.00309.25387.20393.700.00--030.10%
GOOG210820C022000002021-06-14 1:23PM EDT2,200.00331.60341.00348.100.00-129929.06%
GOOG210820C022500002021-06-11 3:48PM EDT2,250.00291.20296.80303.900.00-1028.10%
GOOG210820C022800002021-06-07 9:54AM EDT2,280.00223.51272.70278.500.00--1027.66%
GOOG210820C023000002021-06-15 10:54AM EDT2,300.00255.90254.20259.600.00-1026.55%
GOOG210820C023100002021-06-07 11:14AM EDT2,310.00200.30246.10254.900.00--027.58%
GOOG210820C023300002021-06-03 11:08AM EDT2,330.00162.62229.90238.100.00-1227.02%
GOOG210820C023400002021-06-10 3:31PM EDT2,340.00224.00222.10227.600.00-7626.06%
GOOG210820C023450002021-05-24 11:53AM EDT2,345.00158.00217.90226.400.00-1126.82%
GOOG210820C023500002021-06-10 2:11PM EDT2,350.00206.72214.30222.300.00-18526.68%
GOOG210820C023550002021-06-07 1:20PM EDT2,355.00178.41210.50217.700.00-1326.38%
GOOG210820C023600002021-06-07 1:20PM EDT2,360.00175.70206.50213.900.00-1226.32%
GOOG210820C023650002021-05-26 2:15PM EDT2,365.00161.80203.00210.100.00--226.24%
GOOG210820C023750002021-06-14 12:08AM EDT2,375.00192.30195.30202.400.00--026.05%
GOOG210820C023800002021-06-03 3:52PM EDT2,380.00196.60194.00198.400.00-1325.90%
GOOG210820C024000002021-06-15 10:25AM EDT2,400.00176.60177.10181.800.00-529925.07%
GOOG210820C024500002021-06-15 2:08PM EDT2,450.00146.05143.20148.300.00-5024.62%
GOOG210820C025000002021-06-16 9:43AM EDT2,500.00114.10115.60119.10-1.90-1.64%231524.35%
GOOG210820C025500002021-06-16 9:55AM EDT2,550.0090.8090.3093.00+1.80+2.02%1023.93%
GOOG210820C026000002021-06-15 3:01PM EDT2,600.0067.5068.1071.500.00-930723.70%
GOOG210820C026500002021-06-15 3:48PM EDT2,650.0052.4650.9053.500.00-1615823.41%
GOOG210820C027000002021-06-16 9:42AM EDT2,700.0037.0036.8038.70-0.50-1.33%132723.05%
GOOG210820C027500002021-06-15 3:48PM EDT2,750.0027.3826.7028.400.00-24023.11%
GOOG210820C028000002021-06-15 2:50PM EDT2,800.0019.4018.8019.900.00-6022.94%
GOOG210820C028500002021-06-15 10:13AM EDT2,850.0014.0013.1014.400.00-1023.14%
GOOG210820C029000002021-06-15 11:46AM EDT2,900.009.939.2010.400.00-33923.38%
GOOG210820C029500002021-06-11 1:21PM EDT2,950.007.306.607.900.00-6723.92%
GOOG210820C030000002021-06-15 11:53AM EDT3,000.005.355.005.800.00-27724.27%
GOOG210820C030500002021-06-11 1:31PM EDT3,050.004.053.604.600.00-41424.96%
GOOG210820C031000002021-06-15 3:25PM EDT3,100.003.002.803.600.00-110025.55%
GOOG210820C031500002021-06-08 12:12PM EDT3,150.003.202.202.900.00-22226.22%
GOOG210820C032000002021-06-11 11:43AM EDT3,200.002.181.752.550.00-111127.20%
GOOG210820C032500002021-06-03 3:28PM EDT3,250.001.651.502.200.00-1028.06%
GOOG210820C033000002021-06-11 1:21PM EDT3,300.001.581.151.950.00-83728.97%
GOOG210820C033500002021-06-11 1:18PM EDT3,350.000.950.951.700.00-1229.77%
GOOG210820C034000002021-06-11 1:19PM EDT3,400.001.120.801.550.00-4030.72%
GOOG210820C034500002021-05-12 10:54AM EDT3,450.000.700.601.350.00-4431.43%
GOOG210820C035000002021-06-03 9:47AM EDT3,500.000.670.551.350.00-1132.67%
GOOG210820C035500002021-06-15 10:03AM EDT3,550.001.100.451.200.00-121333.40%
GOOG210820C036000002021-06-15 10:47AM EDT3,600.000.800.351.150.00-96534.40%
Ponepor20 de agosto de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG210820P007200002021-05-12 2:32PM EDT720.000.350.000.400.00-116698.00%
GOOG210820P007400002021-05-28 2:58PM EDT740.000.200.000.350.00-92294.82%
GOOG210820P007600002021-05-20 3:55PM EDT760.000.500.000.350.00-2092.87%
GOOG210820P007800002021-06-03 11:27AM EDT780.000.250.000.350.00-189590.92%
GOOG210820P008000002021-05-20 3:56PM EDT800.000.600.000.350.00-16221889.01%
GOOG210820P008200002021-06-02 3:27PM EDT820.000.450.000.350.00-212787.21%
GOOG210820P008400002021-05-20 3:55PM EDT840.000.650.000.350.00-1085.35%
GOOG210820P008600002021-05-04 11:42AM EDT860.000.490.000.650.00-206688.33%
GOOG210820P008800002021-04-27 10:51AM EDT880.000.870.000.600.00-254185.89%
GOOG210820P009000002021-06-07 11:20AM EDT900.000.350.000.350.00-1080.22%
GOOG210820P009200002021-04-27 10:52AM EDT920.001.010.000.650.00-42083.01%
GOOG210820P009400002021-05-28 3:58PM EDT940.000.700.000.400.00-22077.83%
GOOG210820P009600002021-05-28 3:59PM EDT960.000.750.000.400.00-1076.27%
GOOG210820P009800002021-05-20 2:48PM EDT980.001.100.000.450.00-12375.49%
GOOG210820P010000002021-06-15 2:56PM EDT1,000.000.270.100.500.00-11075.93%
GOOG210820P010200002021-06-02 9:34AM EDT1,020.000.600.000.500.00-104073.14%
GOOG210820P010400002021-04-27 11:14AM EDT1,040.001.460.005.600.00-102993.48%
GOOG210820P010600002021-03-04 2:07PM EDT1,060.005.102.155.000.00-402194.78%
GOOG210820P010800002021-06-14 1:10PM EDT1,080.000.450.000.650.00-5070.46%
GOOG210820P011000002021-06-14 12:37PM EDT1,100.000.500.000.700.00-204769.48%
GOOG210820P011200002021-05-28 3:52PM EDT1,120.001.150.000.750.00-11068.51%
GOOG210820P011400002021-01-19 4:10PM EDT1,140.0010.994.407.500.00-11294.46%
GOOG210820P011600002021-06-15 9:38AM EDT1,160.000.450.100.850.00-20067.29%
GOOG210820P011800002021-06-15 2:02PM EDT1,180.000.600.200.900.00-1966.89%
GOOG210820P012000002021-06-15 2:56PM EDT1,200.000.550.251.000.00-18266.38%
GOOG210820P012200002021-04-29 9:57AM EDT1,220.001.850.003.000.00-1571.81%
GOOG210820P012400002021-06-07 1:02PM EDT1,240.001.600.351.100.00-1064.67%
GOOG210820P012600002021-06-07 1:02PM EDT1,260.001.700.451.200.00-3564.22%
GOOG210820P012800002021-06-07 1:02PM EDT1,280.001.800.501.250.00-2563.28%
GOOG210820P013000002021-06-08 10:54AM EDT1,300.001.750.601.300.00-36762.52%
GOOG210820P013200002021-06-08 10:54AM EDT1,320.001.850.651.400.00-12061.74%
GOOG210820P013400002021-06-08 10:54AM EDT1,340.001.950.701.450.00-53260.75%
GOOG210820P013600002021-06-08 10:54AM EDT1,360.002.050.751.550.00-62359.92%
GOOG210820P013800002021-06-08 10:54AM EDT1,380.002.100.851.600.00-16059.08%
GOOG210820P014000002021-06-14 1:54PM EDT1,400.001.350.951.70+0.13+10.66%2058.35%
GOOG210820P014200002021-05-28 3:59PM EDT1,420.002.951.051.800.00-22557.58%
GOOG210820P014400002021-05-12 11:52AM EDT1,440.006.201.252.900.00-37659.12%
GOOG210820P014600002021-06-09 2:07PM EDT1,460.002.241.201.950.00-13255.76%
GOOG210820P014800002021-05-28 3:53PM EDT1,480.003.401.302.050.00-31554.93%
GOOG210820P015000002021-06-14 2:37PM EDT1,500.001.781.402.150.00-15254.10%
GOOG210820P015200002021-04-13 11:18AM EDT1,520.007.206.808.300.00-1666.05%
GOOG210820P015400002021-04-29 10:24AM EDT1,540.004.001.905.700.00-11157.58%
GOOG210820P015600002021-05-26 12:48PM EDT1,560.003.701.702.500.00-11651.58%
GOOG210820P015800002021-04-26 10:59AM EDT1,580.007.273.804.700.00-43355.92%
GOOG210820P016000002021-05-24 12:33PM EDT1,600.004.712.002.800.00-2110150.09%
GOOG210820P016200002021-05-24 10:31AM EDT1,620.005.302.152.900.00-22550.24%
GOOG210820P016400002021-05-24 10:31AM EDT1,640.005.652.303.100.00-22449.51%
GOOG210820P016600002021-04-21 11:33AM EDT1,660.0012.407.308.500.00-21556.55%
GOOG210820P016800002021-05-07 1:47PM EDT1,680.006.872.407.200.00-12750.49%
GOOG210820P017000002021-06-14 2:45PM EDT1,700.003.503.003.600.00-3046.95%
GOOG210820P017200002021-06-09 3:37PM EDT1,720.005.202.953.800.00-12646.15%
GOOG210820P017400002021-05-12 3:48PM EDT1,740.0020.403.704.400.00-41946.04%
GOOG210820P017600002021-05-24 9:30AM EDT1,760.004.523.404.200.00-6044.47%
GOOG210820P017800002021-06-09 1:33PM EDT1,780.005.553.604.500.00-33943.78%
GOOG210820P018000002021-06-11 3:44PM EDT1,800.005.003.904.800.00-810543.05%
GOOG210820P018200002021-06-04 10:09AM EDT1,820.006.504.205.100.00-1042.30%
GOOG210820P018400002021-06-14 12:29PM EDT1,840.005.154.405.400.00-14041.53%
GOOG210820P018600002021-06-15 3:23PM EDT1,860.005.234.705.800.00-12040.86%
GOOG210820P018800002021-06-15 3:22PM EDT1,880.005.655.106.300.00-412140.28%
GOOG210820P019000002021-06-16 9:39AM EDT1,900.006.205.506.60-0.07-1.12%241939.42%
GOOG210820P019200002021-06-15 3:24PM EDT1,920.006.556.007.000.00-43438.66%
GOOG210820P019400002021-05-04 12:45PM EDT1,940.0042.4514.2015.500.00-12544.67%
GOOG210820P019600002021-06-11 2:04PM EDT1,960.007.906.908.100.00-15637.35%
GOOG210820P019800002021-06-14 2:57PM EDT1,980.008.307.408.700.00-75536.69%
GOOG210820P020000002021-06-15 11:47AM EDT2,000.009.078.109.300.00-519335.98%
GOOG210820P020500002021-06-08 1:25PM EDT2,050.0015.5310.0011.100.00-22534.29%
GOOG210820P021000002021-06-15 12:12PM EDT2,100.0013.4512.2013.800.00-318832.92%
GOOG210820P021500002021-06-15 2:52PM EDT2,150.0016.8015.3017.100.00-216931.53%
GOOG210820P022000002021-06-15 3:30PM EDT2,200.0020.8519.3021.200.00-23030.14%
GOOG210820P022500002021-06-15 2:18PM EDT2,250.0026.9924.6027.100.00-35829.05%
GOOG210820P022650002021-06-15 12:12PM EDT2,265.0029.7026.5029.000.00-1528.67%
GOOG210820P022700002021-06-07 10:38AM EDT2,270.0050.6027.7030.100.00-19028.70%
GOOG210820P022750002021-06-10 10:37AM EDT2,275.0035.0028.2031.000.00-1428.65%
GOOG210820P022800002021-06-10 3:56PM EDT2,280.0034.6128.9031.300.00-6928.38%
GOOG210820P022850002021-06-09 1:25PM EDT2,285.0036.9029.8032.600.00-4028.46%
GOOG210820P022900002021-06-15 3:23PM EDT2,290.0032.1630.7033.200.00-63128.29%
GOOG210820P022950002021-06-15 3:22PM EDT2,295.0033.1931.3033.700.00-2628.08%
GOOG210820P023000002021-06-16 9:39AM EDT2,300.0034.6332.1034.70+0.40+1.17%214028.03%
GOOG210820P023050002021-06-15 3:24PM EDT2,305.0034.7733.3035.600.00-2027.94%
GOOG210820P023100002021-06-14 12:13AM EDT2,310.0040.0034.0036.800.00--027.94%
GOOG210820P023150002021-06-03 2:23PM EDT2,315.0079.7034.7037.400.00-1127.75%
GOOG210820P023200002021-06-04 2:15PM EDT2,320.0063.2935.7038.900.00-4527.83%
GOOG210820P023250002021-06-09 11:39AM EDT2,325.0051.9036.5039.500.00-1127.62%
GOOG210820P023350002021-06-15 10:25AM EDT2,335.0040.6038.6041.300.00-1027.37%
GOOG210820P023400002021-06-11 1:07PM EDT2,340.0047.8039.3042.100.00-12127.20%
GOOG210820P023450002021-06-14 12:13AM EDT2,345.0048.0040.9043.200.00--027.13%
GOOG210820P023500002021-06-15 2:18PM EDT2,350.0044.3542.0044.500.00-36127.10%
GOOG210820P023550002021-06-08 2:49PM EDT2,355.0062.5042.7045.400.00-21526.95%
GOOG210820P023600002021-06-14 3:57PM EDT2,360.0045.4043.5047.600.00-2027.17%
GOOG210820P023650002021-06-15 11:38AM EDT2,365.0049.4044.8048.700.00-4527.06%
GOOG210820P023700002021-06-11 1:53PM EDT2,370.0055.5045.6049.500.00-12626.85%
GOOG210820P023750002021-06-14 2:09PM EDT2,375.0052.9047.3050.600.00-72626.73%
GOOG210820P023800002021-06-14 2:09PM EDT2,380.0054.3049.6052.400.00-17026.80%
GOOG210820P023850002021-06-15 3:42PM EDT2,385.0052.6049.5053.500.00-3026.66%
GOOG210820P024000002021-06-15 3:30PM EDT2,400.0057.2455.2057.800.00-721626.48%
GOOG210820P024500002021-06-15 1:44PM EDT2,450.0073.6071.3073.800.00-264625.79%
GOOG210820P025000002021-06-15 12:37PM EDT2,500.0093.9091.4093.600.00-937325.23%
GOOG210820P025500002021-06-15 2:56PM EDT2,550.00118.60115.40118.500.00-77869325.03%
GOOG210820P026000002021-06-09 10:15AM EDT2,600.00173.08142.90147.300.00-1524.89%
GOOG210820P026500002021-06-14 3:53PM EDT2,650.00174.00174.30178.000.00-1724.36%
GOOG210820P027000002021-06-11 10:29AM EDT2,700.00227.00208.80216.200.00-1024.92%
GOOG210820P027500002021-06-09 9:51AM EDT2,750.00286.00248.30256.100.00-1125.27%
GOOG210820P028000002021-05-25 9:31AM EDT2,800.00386.00292.40296.500.00-1225.06%
GOOG210820P030000002021-05-13 11:26AM EDT3,000.00742.35481.40494.700.00-2234.31%
GOOG210820P031000002021-02-16 10:37AM EDT3,100.00986.501,031.101,039.400.00--0152.66%