U.S. Markets close in 57 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,594.89+4.44 (+0.28%)
A partir del 3:03p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de agosto de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG210820C012800002020-09-16 1:57PM EDT1,280.00343.00282.00292.000.00-300.00%
GOOG210820C013800002020-09-21 12:14AM EDT1,380.00303.00222.50232.500.00--115.91%
GOOG210820C014000002020-09-21 11:48AM EDT1,400.00188.43211.50221.500.00-1217.33%
GOOG210820C014200002020-09-21 11:48AM EDT1,420.00179.07201.00211.000.00-1018.46%
GOOG210820C014400002020-09-04 10:19AM EDT1,440.00252.25193.00200.700.00-1119.35%
GOOG210820C014600002020-09-23 12:21PM EDT1,460.00171.40181.90190.900.00-1220.11%
GOOG210820C014800002020-09-21 12:14AM EDT1,480.00200.00173.60181.400.00--120.76%
GOOG210820C015000002020-09-18 3:59PM EDT1,500.00171.00163.50172.300.00-1821.34%
GOOG210820C015200002020-09-25 1:53PM EDT1,520.00150.30154.80163.500.00-131421.83%
GOOG210820C015400002020-09-04 2:45PM EDT1,540.00272.00147.40155.000.00-2122.27%
GOOG210820C015600002020-09-21 10:47AM EDT1,560.00121.23138.90146.800.00-1322.65%
GOOG210820C015800002020-09-21 12:14AM EDT1,580.00186.18130.70138.900.00--122.98%
GOOG210820C016000002020-09-21 12:13PM EDT1,600.00113.74123.30131.400.00-152623.29%
GOOG210820C016200002020-09-21 11:00AM EDT1,620.00104.85116.20124.200.00-10823.57%
GOOG210820C016400002020-09-18 11:34AM EDT1,640.00118.60110.20117.200.00-603123.81%
GOOG210820C016600002020-09-22 11:56AM EDT1,660.00104.13103.70110.600.00-1324.04%
GOOG210820C016800002020-09-23 3:50PM EDT1,680.0086.6397.00104.500.00-12024.28%
GOOG210820C017000002020-09-28 11:15AM EDT1,700.0097.0090.9098.200.00-14724.42%
GOOG210820C017200002020-09-21 3:37PM EDT1,720.0081.0085.3092.400.00-11324.58%
GOOG210820C017400002020-09-17 12:56PM EDT1,740.0095.6579.9086.900.00-21124.73%
GOOG210820C017600002020-09-29 12:11PM EDT1,760.0079.0173.0081.700.00-267824.88%
GOOG210820C017800002020-09-14 12:25PM EDT1,780.00108.9568.0076.700.00-2425.00%
GOOG210820C018000002020-09-18 11:34AM EDT1,800.0073.4063.5072.000.00-2225.12%
GOOG210820C018400002020-09-21 12:14AM EDT1,840.0064.5055.0063.400.00--3025.34%
GOOG210820C018800002020-09-21 12:14AM EDT1,880.0056.4049.7055.600.00--125.52%
GOOG210820C019000002020-09-18 11:36AM EDT1,900.0052.7544.0052.100.00-101125.61%
GOOG210820C019400002020-09-29 11:21AM EDT1,940.0044.2140.2045.800.00-6525.82%
GOOG210820C019600002020-09-23 11:33AM EDT1,960.0042.6337.4042.90+2.91+7.33%212725.90%
GOOG210820C019800002020-09-17 3:11PM EDT1,980.0044.4832.0040.100.00-1185125.97%
GOOG210820C020000002020-09-24 1:46PM EDT2,000.0035.0730.5037.500.00-3726.04%
GOOG210820C021000002020-09-29 12:11PM EDT2,100.0026.1020.5027.100.00-5413426.48%
GOOG210820C022000002020-09-29 11:35AM EDT2,200.0019.2814.5019.900.00-4223827.00%
GOOG210820C023000002020-09-29 11:21AM EDT2,300.0014.0011.7015.000.00-1012227.61%
GOOG210820C024000002020-09-29 11:22AM EDT2,400.0010.998.7011.700.00-61328.34%
GOOG210820C025000002020-09-30 10:47AM EDT2,500.008.786.709.40+0.03+0.34%1312229.14%
Ponepor20 de agosto de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG210820P007600002020-09-29 2:42PM EDT760.006.935.908.100.00-2247.68%
GOOG210820P007800002020-09-29 3:41PM EDT780.007.876.709.000.00-5347.16%
GOOG210820P008200002020-09-14 12:51PM EDT820.0010.748.7011.200.00-1046.31%
GOOG210820P008400002020-09-25 10:06AM EDT840.0013.689.8012.400.00-1145.85%
GOOG210820P009000002020-09-10 11:34AM EDT900.0020.1012.5017.000.00--044.80%
GOOG210820P010000002020-09-21 12:01AM EDT1,000.0026.0022.5027.500.00--1143.19%
GOOG210820P010600002020-09-21 12:01AM EDT1,060.0037.9033.6040.000.00--143.88%
GOOG210820P010800002020-09-09 10:25AM EDT1,080.0050.0037.1043.500.00-1243.64%
GOOG210820P011000002020-09-21 12:01AM EDT1,100.0046.1941.1047.500.00--043.50%
GOOG210820P011600002020-08-24 11:12AM EDT1,160.0051.8063.5066.800.00--944.76%
GOOG210820P012000002020-09-21 11:53AM EDT1,200.0084.0065.1072.000.00-40043.03%
GOOG210820P012200002020-09-10 10:36AM EDT1,220.0070.9070.5078.000.00-1343.02%
GOOG210820P012400002020-09-08 11:32AM EDT1,240.0096.9077.1084.000.00-2442.93%
GOOG210820P013000002020-09-03 9:35AM EDT1,300.00111.0097.40103.400.00-1442.61%
GOOG210820P013800002020-09-21 11:00AM EDT1,380.00161.65129.90136.400.00-101742.86%
GOOG210820P014000002020-09-25 1:52PM EDT1,400.00158.30138.40145.600.00-11842.95%
GOOG210820P015000002020-09-25 1:53PM EDT1,500.00211.80188.80197.000.00-101443.60%
GOOG210820P015200002020-09-03 11:04AM EDT1,520.00174.62199.90208.500.00--443.79%
GOOG210820P015400002020-09-08 10:21AM EDT1,540.00221.93211.30219.500.00-1243.83%
GOOG210820P015600002020-09-21 10:46AM EDT1,560.00264.05223.10231.500.00-1344.01%
GOOG210820P015800002020-09-08 10:15AM EDT1,580.00242.93235.20243.500.00-1244.15%
GOOG210820P016000002020-08-24 11:12AM EDT1,600.00205.70268.50273.900.00--247.50%
GOOG210820P016200002020-09-03 3:57PM EDT1,620.00239.34260.30269.000.00-21044.54%
GOOG210820P016400002020-08-24 11:11AM EDT1,640.00226.80294.30301.100.00--248.07%
GOOG210820P016800002020-09-03 3:44PM EDT1,680.00277.71300.30309.000.00--045.11%
GOOG210820P017000002020-09-16 3:59PM EDT1,700.00293.51314.20323.000.00-1045.33%