U.S. Markets close in 1 hr 24 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,797.06+60.87 (+3.51%)
A partir del 2:36p.m. EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG210917C010000002020-09-22 9:48AM EST1,000.00480.000.000.000.00--00.00%
GOOG210917C010200002020-10-07 11:29AM EST1,020.00471.23753.50763.000.00--140.00%
GOOG210917C010400002020-10-07 11:29AM EST1,040.00455.03735.00744.400.00--140.00%
GOOG210917C010600002020-10-08 9:00AM EST1,060.00469.50716.50725.800.00--10.00%
GOOG210917C011400002020-10-28 9:55AM EST1,140.00447.640.000.000.00--00.00%
GOOG210917C011600002020-09-29 9:26AM EST1,160.00375.00519.20529.000.00--10.00%
GOOG210917C012400002020-10-07 8:30AM EST1,240.00316.80555.50563.900.00-1127.51%
GOOG210917C013600002020-09-24 1:34PM EST1,360.00228.00371.20377.700.00--10.00%
GOOG210917C014000002020-09-23 9:37AM EST1,400.00208.80344.60351.100.00--30.00%
GOOG210917C014100002020-09-23 11:21AM EST1,410.00199.00338.10344.700.00--10.00%
GOOG210917C014200002020-11-04 9:39AM EST1,420.00382.000.000.000.00-100.00%
GOOG210917C014400002020-10-07 1:30PM EST1,440.00208.80396.90405.500.00-736032.69%
GOOG210917C014500002020-10-26 12:49PM EST1,450.00276.000.000.000.00-100.00%
GOOG210917C014600002020-11-04 10:07AM EST1,460.00374.300.000.000.00-200.00%
GOOG210917C014800002020-10-04 11:11PM EST1,480.00188.00361.70368.800.00--530.91%
GOOG210917C014900002020-09-25 8:49AM EST1,490.00155.64289.50295.000.00-110.00%
GOOG210917C015000002020-10-06 8:49AM EST1,500.00189.700.000.000.00-100.00%
GOOG210917C015400002020-09-30 1:00PM EST1,540.00164.35251.50261.000.00--211.92%
GOOG210917C015450002020-10-29 12:49PM EST1,545.00221.100.000.000.00--00.00%
GOOG210917C015500002020-11-03 10:59AM EST1,550.00262.370.000.000.00-100.00%
GOOG210917C015600002020-10-29 12:49PM EST1,560.00213.800.000.000.00--00.00%
GOOG210917C015800002020-11-02 10:06AM EST1,580.00246.880.000.000.00--00.00%
GOOG210917C016000002020-11-06 1:48PM EST1,600.00297.000.000.000.00-300.00%
GOOG210917C016100002020-11-05 12:41PM EST1,610.00287.100.000.000.00--00.00%
GOOG210917C016200002020-10-26 10:19AM EST1,620.00203.420.000.000.00-100.00%
GOOG210917C016500002020-10-01 12:46PM EST1,650.00138.27195.50203.900.00-1120.71%
GOOG210917C016600002020-10-20 2:09PM EST1,660.00163.470.000.000.00-100.00%
GOOG210917C016700002020-09-28 1:55PM EST1,670.00109.90195.50204.500.00--1623.35%
GOOG210917C016800002020-10-20 1:23PM EST1,680.00156.830.000.000.00--00.00%
GOOG210917C017000002020-11-05 11:22AM EST1,700.00244.420.000.000.00-100.00%
GOOG210917C017500002020-11-04 9:36AM EST1,750.00192.490.000.000.00-200.00%
GOOG210917C017600002020-11-09 3:51PM EST1,760.00205.000.000.000.00-200.00%
GOOG210917C017800002020-11-06 3:11PM EST1,780.00216.930.000.000.00-100.00%
GOOG210917C018000002020-11-10 11:50AM EST1,800.00168.950.000.000.00-1500.05%
GOOG210917C018200002020-11-06 9:30AM EST1,820.00174.510.000.000.00-100.39%
GOOG210917C018500002020-11-04 2:38PM EST1,850.00163.100.000.000.00-400.78%
GOOG210917C018600002020-11-05 10:02AM EST1,860.00175.700.000.000.00--00.78%
GOOG210917C018800002020-10-01 11:30AM EST1,880.0074.01109.40115.700.00-23825.77%
GOOG210917C019000002020-10-29 2:47PM EST1,900.0095.500.000.000.00--01.56%
GOOG210917C019400002020-11-04 10:45AM EST1,940.00128.780.000.000.00-101.56%
GOOG210917C019500002020-10-20 9:11AM EST1,950.0071.300.000.000.00--01.56%
GOOG210917C019600002020-10-20 9:12AM EST1,960.0069.300.000.000.00--01.56%
GOOG210917C019800002020-10-20 9:15AM EST1,980.0064.100.000.000.00--03.13%
GOOG210917C020000002020-11-06 1:55PM EST2,000.00109.700.000.000.00-2103.13%
GOOG210917C021000002020-11-06 1:33PM EST2,100.0075.000.000.000.00-203.13%
GOOG210917C022000002020-11-04 10:42AM EST2,200.0058.210.000.000.00-2006.25%
GOOG210917C023000002020-11-09 3:30PM EST2,300.0042.110.000.000.00-1606.25%
GOOG210917C024000002020-11-09 3:44PM EST2,400.0029.930.000.000.00-2606.25%
GOOG210917C026000002020-11-09 3:44PM EST2,600.0016.11--+16.11---0.00%
Ponepor17 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG210917P007200002020-10-29 11:06AM EST720.005.600.000.000.00--025.00%
GOOG210917P007600002020-09-29 1:42PM EST760.007.385.106.700.00-2255.90%
GOOG210917P007800002020-10-01 1:57PM EST780.009.606.508.700.00-2456.84%
GOOG210917P008000002020-11-06 3:42PM EST800.004.400.000.000.00-1012.50%
GOOG210917P009000002020-10-12 11:34AM EST900.0012.500.000.000.00-1012.50%
GOOG210917P010000002020-10-21 11:02AM EST1,000.0020.100.000.000.00-10012.50%
GOOG210917P010200002020-10-21 1:14PM EST1,020.0022.800.000.000.00--012.50%
GOOG210917P010600002020-09-21 11:02AM EST1,060.0047.8825.6028.000.00--21650.73%
GOOG210917P010800002020-10-09 12:21PM EST1,080.0040.8016.0018.100.00-1544.51%
GOOG210917P011000002020-10-30 2:57PM EST1,100.0015.000.000.000.00-1012.50%
GOOG210917P011200002020-09-22 9:24AM EST1,120.0056.500.000.000.00--012.50%
GOOG210917P011800002020-11-04 10:49AM EST1,180.0027.010.000.000.00--012.50%
GOOG210917P012000002020-11-03 12:04PM EST1,200.0046.210.000.000.00-1306.25%
GOOG210917P012200002020-11-04 10:49AM EST1,220.0025.060.000.000.00--06.25%
GOOG210917P012400002020-11-04 12:08PM EST1,240.0030.900.000.000.00-706.25%
GOOG210917P012800002020-11-05 11:59AM EST1,280.0032.150.000.000.00-706.25%
GOOG210917P013000002020-11-09 10:45AM EST1,300.0036.5036.9041.10-77.50-67.98%271739.84%
GOOG210917P013400002020-10-09 10:53AM EST1,340.0099.0149.6052.900.00-1040.80%
GOOG210917P013600002020-11-05 9:33AM EST1,360.0055.800.000.000.00--06.25%
GOOG210917P013800002020-09-28 1:55PM EST1,380.00141.9098.90104.300.00--1650.72%
GOOG210917P014000002020-11-04 10:15AM EST1,400.0069.550.000.000.00-106.25%
GOOG210917P014500002020-09-21 11:02AM EST1,450.00197.44126.90131.800.00--7251.37%
GOOG210917P014600002020-10-23 9:17AM EST1,460.00124.440.000.000.00-706.25%
GOOG210917P014700002020-10-30 8:56AM EST1,470.00126.400.000.000.00-306.25%
GOOG210917P015000002020-11-10 10:20AM EST1,500.0088.000.000.000.00-303.13%
GOOG210917P016000002020-11-04 9:30AM EST1,600.00155.100.000.000.00-103.13%
GOOG210917P016700002020-11-05 10:14AM EST1,670.00139.970.000.000.00-101.56%
GOOG210917P016800002020-11-05 9:45AM EST1,680.00152.650.000.000.00--01.56%
GOOG210917P016900002020-11-05 11:26AM EST1,690.00161.420.000.000.00--01.56%
GOOG210917P017000002020-11-05 9:45AM EST1,700.00161.150.000.000.00--01.56%
GOOG210917P017500002020-10-29 1:56PM EST1,750.00298.950.000.000.00--00.78%
GOOG210917P018000002020-11-09 3:47PM EST1,800.00198.300.000.000.00-200.00%
GOOG210917P018600002020-11-05 10:08AM EST1,860.00239.900.000.000.00--00.00%
GOOG210917P019000002020-10-30 8:59AM EST1,900.00354.490.000.000.00-100.00%
GOOG210917P020000002020-11-05 11:55AM EST2,000.00342.400.000.000.00-100.00%