U.S. markets close in 6 hours 30 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2520.66-6.38 (-0.25%)
A partir del 4:00p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG211015C009800002021-04-19 12:01AM EDT980.001,298.100.000.000.00--00.00%
GOOG211015C011600002021-01-28 10:44AM EDT1,160.00714.60881.00899.000.00--10.00%
GOOG211015C011800002021-04-29 9:58AM EDT1,180.001,236.031,228.501,246.500.00-100.00%
GOOG211015C012000002021-04-29 9:58AM EDT1,200.001,216.181,210.201,225.600.00--10.00%
GOOG211015C012200002021-01-19 1:08AM EDT1,220.00530.47904.00914.000.00--00.00%
GOOG211015C012400002021-02-09 4:54PM EDT1,240.00863.02885.50894.500.00-1120.00%
GOOG211015C012800002021-02-17 4:59PM EDT1,280.00864.90774.00783.500.00--00.00%
GOOG211015C013000002021-03-03 3:32PM EDT1,300.00735.90845.00853.500.00-110.00%
GOOG211015C013400002021-04-05 2:16PM EDT1,340.00902.551,015.501,033.300.00-110.00%
GOOG211015C013600002021-01-21 10:53AM EDT1,360.00601.80758.50768.500.00-110.00%
GOOG211015C013800002020-12-18 3:41PM EDT1,380.00412.51412.00420.000.00-110.00%
GOOG211015C014000002021-04-12 9:46AM EDT1,400.00874.00845.10858.600.00-140.00%
GOOG211015C014100002021-06-03 11:27AM EDT1,410.00996.000.000.000.00-110.00%
GOOG211015C014200002021-04-15 12:42PM EDT1,420.00889.15903.00910.900.00-120.00%
GOOG211015C014300002021-04-30 3:42PM EDT1,430.001,001.40982.90998.600.00-580.00%
GOOG211015C014400002021-03-05 4:50PM EDT1,440.00695.10729.00739.000.00-110.00%
GOOG211015C014500002021-04-07 1:59PM EDT1,450.00809.16953.10963.600.00-110.00%
GOOG211015C014700002021-04-09 3:45PM EDT1,470.00823.45933.60944.100.00-110.00%
GOOG211015C014900002021-02-16 1:00AM EDT1,490.00640.340.000.000.00--00.00%
GOOG211015C015000002021-04-30 1:30PM EDT1,500.00924.00912.60929.200.00-170.00%
GOOG211015C015100002021-04-16 3:56PM EDT1,510.00805.700.000.000.00-110.00%
GOOG211015C015200002021-05-21 3:30PM EDT1,520.00840.300.000.000.00-120.00%
GOOG211015C015300002021-04-23 3:52PM EDT1,530.00802.40819.40837.000.00-110.00%
GOOG211015C015400002021-04-05 11:50AM EDT1,540.00693.65821.60837.800.00-120.00%
GOOG211015C015500002021-03-01 3:30PM EDT1,550.00573.50543.50553.500.00-110.00%
GOOG211015C015600002021-04-26 12:47PM EDT1,560.00787.60879.70891.000.00-1110.00%
GOOG211015C015700002021-04-19 2:11PM EDT1,570.00746.20746.50761.500.00-1200.00%
GOOG211015C015800002021-04-28 1:35PM EDT1,580.00846.85835.90851.100.00-120.00%
GOOG211015C016000002021-03-30 11:55AM EDT1,600.00494.57839.10848.400.00-120.00%
GOOG211015C016100002021-05-18 3:35PM EDT1,610.00727.960.000.000.00-230.00%
GOOG211015C016200002020-11-23 12:22PM EDT1,620.00248.79249.50259.000.00-110.00%
GOOG211015C016500002021-04-28 9:41AM EDT1,650.00772.30780.10786.100.00-560.00%
GOOG211015C016600002021-01-25 1:25PM EDT1,660.00325.37494.00503.500.00-110.00%
GOOG211015C016700002021-05-26 3:04PM EDT1,670.00780.950.000.000.00-120.00%
GOOG211015C016800002021-05-05 3:15PM EDT1,680.00698.70775.30791.000.00-120.00%
GOOG211015C016900002021-06-09 10:04AM EDT1,690.00817.000.000.000.00-110.00%
GOOG211015C017000002021-04-29 10:23AM EDT1,700.00732.43719.60734.900.00-1200.00%
GOOG211015C017100002021-04-05 11:41AM EDT1,710.00541.88658.90676.800.00-140.00%
GOOG211015C017200002021-02-01 10:43AM EDT1,720.00293.90413.50422.000.00-150.00%
GOOG211015C017400002021-02-01 1:52PM EDT1,740.00313.10441.50449.800.00-100.00%
GOOG211015C017500002021-04-28 1:34PM EDT1,750.00685.00671.70687.100.00-290.00%
GOOG211015C017600002021-03-31 3:08PM EDT1,760.00378.50665.80682.000.00-160.00%
GOOG211015C017800002021-05-12 11:50AM EDT1,780.00498.65739.50753.000.00-1438.77%
GOOG211015C018000002021-06-04 10:57AM EDT1,800.00654.380.000.000.00-2110.00%
GOOG211015C018200002021-05-18 10:17AM EDT1,820.00548.000.000.000.00-120.00%
GOOG211015C018400002021-03-03 12:47PM EDT1,840.00329.93358.00366.300.00-130.00%
GOOG211015C018500002021-04-19 2:02PM EDT1,850.00486.30489.50506.000.00-150.00%
GOOG211015C018600002021-02-12 10:38AM EDT1,860.00351.40311.50320.500.00-1120.00%
GOOG211015C018800002021-03-02 3:00PM EDT1,880.00333.30327.50335.800.00-1120.00%
GOOG211015C019000002021-06-15 3:58PM EDT1,900.00635.660.000.000.00-2390.00%
GOOG211015C019200002021-02-03 1:38PM EDT1,920.00311.96311.50320.500.00-1500.00%
GOOG211015C019400002021-04-13 3:32PM EDT1,940.00409.39375.30386.100.00-1150.00%
GOOG211015C019500002021-06-10 1:20PM EDT1,950.00579.510.000.000.00-1310.00%
GOOG211015C019600002021-06-08 10:43AM EDT1,960.00543.410.000.000.00-1150.00%
GOOG211015C019800002021-05-25 9:31AM EDT1,980.00477.970.000.000.00-1110.00%
GOOG211015C020000002021-05-27 11:34AM EDT2,000.00468.030.000.000.00-1650.00%
GOOG211015C020500002021-05-20 2:43PM EDT2,050.00363.800.000.000.00-240.00%
GOOG211015C021000002021-06-15 1:31PM EDT2,100.00451.080.000.000.00-12150.00%
GOOG211015C021500002021-05-21 10:18AM EDT2,150.00289.900.000.000.00-230.00%
GOOG211015C022000002021-06-15 2:35PM EDT2,200.00364.220.000.000.00-14440.00%
GOOG211015C022500002021-06-09 12:26PM EDT2,250.00313.000.000.000.00-100.00%
GOOG211015C023000002021-06-09 12:41PM EDT2,300.00287.000.000.000.00-41270.00%
GOOG211015C023500002021-06-14 3:29PM EDT2,350.00245.280.000.000.00-2130.00%
GOOG211015C024000002021-06-15 3:42PM EDT2,400.00213.000.000.000.00-21790.00%
GOOG211015C024500002021-06-15 1:10PM EDT2,450.00180.000.000.000.00-1190.00%
GOOG211015C025000002021-06-14 3:58PM EDT2,500.00155.400.000.000.00-31280.00%
GOOG211015C025500002021-06-14 1:49PM EDT2,550.00125.050.000.000.00-200.39%
GOOG211015C026000002021-06-14 2:33PM EDT2,600.0098.500.000.000.00-3660.78%
GOOG211015C026500002021-06-14 9:34AM EDT2,650.0080.200.000.000.00-2291.56%
GOOG211015C027000002021-06-15 11:27AM EDT2,700.0067.070.000.000.00-12313.13%
GOOG211015C027500002021-06-14 2:27PM EDT2,750.0056.500.000.000.00-2253.13%
GOOG211015C028000002021-06-14 3:53PM EDT2,800.0044.350.000.000.00-603.13%
GOOG211015C028500002021-06-11 11:03AM EDT2,850.0030.500.000.000.00-203.13%
GOOG211015C029000002021-06-11 1:17PM EDT2,900.0025.240.000.000.00-1553.13%
GOOG211015C029500002021-06-08 10:30AM EDT2,950.0020.600.000.000.00-106.25%
GOOG211015C030000002021-06-14 3:28PM EDT3,000.0016.400.000.000.00-1546.25%
GOOG211015C031000002021-06-11 2:43PM EDT3,100.0010.700.000.000.00-1536.25%
GOOG211015C032000002021-06-11 12:08PM EDT3,200.007.000.000.000.00-3656.25%
GOOG211015C032500002021-06-04 11:24AM EDT3,250.005.300.000.000.00-126.25%
GOOG211015C033000002021-06-14 3:20PM EDT3,300.004.650.000.000.00-106.25%
GOOG211015C033500002021-06-11 11:03AM EDT3,350.004.150.000.000.00-226.25%
GOOG211015C034000002021-06-11 1:17PM EDT3,400.003.550.000.000.00-46612.50%
GOOG211015C034500002021-06-11 10:09AM EDT3,450.003.600.000.000.00-1012.50%
GOOG211015C035000002021-06-11 10:21AM EDT3,500.003.300.000.000.00-5012.50%
GOOG211015C036000002021-06-15 2:00PM EDT3,600.002.250.000.000.00-1012.50%
Ponepor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG211015P007800002021-06-15 11:56AM EDT780.000.650.000.000.00-20025.00%
GOOG211015P008000002021-06-02 3:32PM EDT800.000.630.000.000.00-11025.00%
GOOG211015P008200002021-06-03 9:31AM EDT820.001.150.000.000.00-1525.00%
GOOG211015P008400002021-05-28 3:52PM EDT840.000.950.000.000.00-1125.00%
GOOG211015P008600002021-06-02 9:34AM EDT860.001.150.000.000.00-2525.00%
GOOG211015P008800002021-06-03 9:48AM EDT880.001.450.000.000.00-11425.00%
GOOG211015P009000002021-06-03 9:48AM EDT900.001.550.000.000.00-46725.00%
GOOG211015P009200002021-06-03 9:48AM EDT920.001.650.000.000.00-52425.00%
GOOG211015P009400002021-06-03 9:48AM EDT940.001.750.000.000.00-83125.00%
GOOG211015P009600002021-06-03 9:31AM EDT960.001.750.000.000.00-62425.00%
GOOG211015P009800002021-06-03 9:48AM EDT980.002.000.000.000.00-45025.00%
GOOG211015P010000002021-06-14 2:23PM EDT1,000.001.200.000.000.00-29025.00%
GOOG211015P010200002021-06-03 9:48AM EDT1,020.002.250.000.000.00-9025.00%
GOOG211015P010400002021-06-02 1:27PM EDT1,040.002.150.000.000.00-151825.00%
GOOG211015P010600002021-06-03 9:48AM EDT1,060.002.450.000.000.00-62925.00%
GOOG211015P010800002021-06-02 9:50AM EDT1,080.002.400.000.000.00-273725.00%
GOOG211015P011000002021-06-02 1:28PM EDT1,100.002.500.000.000.00-216825.00%
GOOG211015P011200002021-06-02 1:27PM EDT1,120.002.700.000.000.00-29025.00%
GOOG211015P011400002021-06-02 9:31AM EDT1,140.002.650.000.000.00-41325.00%
GOOG211015P011600002021-06-02 1:28PM EDT1,160.002.950.000.000.00-61825.00%
GOOG211015P011800002021-06-02 9:31AM EDT1,180.003.000.000.000.00-213325.00%
GOOG211015P012000002021-06-11 12:12PM EDT1,200.002.300.000.000.00-1025.00%
GOOG211015P012200002021-06-02 1:28PM EDT1,220.003.400.000.000.00-41125.00%
GOOG211015P012400002021-06-02 1:28PM EDT1,240.003.600.000.000.00-22525.00%
GOOG211015P012600002021-04-29 10:04AM EDT1,260.003.101.154.900.00-2755.34%
GOOG211015P012800002021-02-01 12:15PM EDT1,280.0032.0413.7016.000.00-101070.91%
GOOG211015P013000002021-06-04 1:12PM EDT1,300.003.600.000.000.00-16125.00%
GOOG211015P013200002021-04-09 10:46AM EDT1,320.006.103.504.400.00-143054.02%
GOOG211015P013400002021-05-05 10:25AM EDT1,340.005.383.504.800.00-158553.29%
GOOG211015P013600002021-06-08 10:49AM EDT1,360.003.740.000.000.00-41125.00%
GOOG211015P013800002021-05-05 12:28PM EDT1,380.005.001.906.700.00-174351.34%
GOOG211015P014000002021-05-14 9:30AM EDT1,400.007.003.103.900.00-23949.49%
GOOG211015P014100002021-03-31 10:33AM EDT1,410.0013.404.608.700.00--253.35%
GOOG211015P014200002021-04-29 12:48PM EDT1,420.005.282.956.800.00-304050.14%
GOOG211015P014300002021-04-06 3:20PM EDT1,430.009.001.1010.000.00-32150.65%
GOOG211015P014400002021-05-05 10:28AM EDT1,440.007.544.606.000.00-174550.75%
GOOG211015P014500002021-05-17 9:30AM EDT1,450.007.300.000.000.00-1112.50%
GOOG211015P014600002021-04-27 10:24AM EDT1,460.007.105.006.000.00-6649.65%
GOOG211015P014700002021-01-19 1:06AM EDT1,470.0072.600.000.000.00--112.50%
GOOG211015P014800002021-04-08 11:26AM EDT1,480.0010.006.107.000.00-2249.87%
GOOG211015P014900002021-05-10 10:21AM EDT1,490.007.404.605.400.00-3847.18%
GOOG211015P015000002021-06-04 10:33AM EDT1,500.005.800.000.000.00-2012.50%
GOOG211015P015100002021-05-05 10:24AM EDT1,510.009.345.606.800.00-15447.98%
GOOG211015P015200002021-05-05 10:25AM EDT1,520.0013.205.807.000.00-31747.68%
GOOG211015P015300002021-04-27 3:36PM EDT1,530.008.552.0011.500.00-5451.76%
GOOG211015P015400002021-06-15 2:34PM EDT1,540.004.900.000.000.00-1012.50%
GOOG211015P015500002021-06-15 2:34PM EDT1,550.005.000.000.000.00-12412.50%
GOOG211015P015700002021-04-26 2:36PM EDT1,570.0010.507.208.300.00-1746.44%
GOOG211015P015800002021-05-14 3:49PM EDT1,580.0011.344.905.800.00-101643.06%
GOOG211015P015900002021-04-28 9:38AM EDT1,590.007.605.0013.100.00-10749.66%
GOOG211015P016000002021-05-27 10:39AM EDT1,600.008.300.000.000.00-44712.50%
GOOG211015P016100002021-05-24 10:35AM EDT1,610.009.500.000.000.00-11912.50%
GOOG211015P016200002021-06-08 2:18PM EDT1,620.007.330.000.000.00-42812.50%
GOOG211015P016300002021-05-17 12:41PM EDT1,630.0014.100.000.000.00-22112.50%
GOOG211015P016400002021-06-09 2:17PM EDT1,640.007.400.000.000.00-14312.50%
GOOG211015P016500002021-05-17 12:41PM EDT1,650.0015.100.000.000.00-4012.50%
GOOG211015P016600002021-05-17 12:41PM EDT1,660.0015.600.000.000.00-4612.50%
GOOG211015P016700002021-05-28 10:45AM EDT1,670.0010.000.000.000.00-11712.50%
GOOG211015P016800002021-06-15 2:26PM EDT1,680.006.570.000.000.00-9012.50%
GOOG211015P016900002020-11-11 12:59PM EDT1,690.00171.64145.60152.200.00-2194.36%
GOOG211015P017000002021-06-07 12:27PM EDT1,700.008.300.000.000.00-12812.50%
GOOG211015P017100002021-02-16 2:51PM EDT1,710.0061.8066.2070.100.00-1467.76%
GOOG211015P017200002021-04-15 11:55AM EDT1,720.0022.9017.6023.300.00-3448.63%
GOOG211015P017400002021-05-17 12:42PM EDT1,740.0020.500.000.000.00-2312.50%
GOOG211015P017500002021-06-02 12:39PM EDT1,750.009.800.000.000.00-11612.50%
GOOG211015P017600002021-05-17 12:42PM EDT1,760.0022.000.000.000.00-2712.50%
GOOG211015P017800002021-06-03 1:17PM EDT1,780.0015.600.000.000.00-162612.50%
GOOG211015P018000002021-06-08 2:18PM EDT1,800.0012.370.000.000.00-64812.50%
GOOG211015P018200002021-06-01 9:41AM EDT1,820.0016.430.000.000.00-41212.50%
GOOG211015P018400002021-05-25 10:34AM EDT1,840.0020.000.000.000.00-1012.50%
GOOG211015P018500002021-05-14 1:50PM EDT1,850.0030.2011.5012.500.00-11335.36%
GOOG211015P018600002021-06-11 11:08AM EDT1,860.0012.700.000.000.00-2012.50%
GOOG211015P018800002021-05-04 12:13PM EDT1,880.0036.6021.0022.500.00-132239.13%
GOOG211015P019000002021-06-07 3:19PM EDT1,900.0019.000.000.000.00-1306.25%
GOOG211015P019200002021-06-02 1:22PM EDT1,920.0016.000.000.000.00-1566.25%
GOOG211015P019400002021-06-10 3:55PM EDT1,940.0017.100.000.000.00-4166.25%
GOOG211015P019500002021-05-11 3:17PM EDT1,950.0045.9017.3019.000.00-61933.76%
GOOG211015P019600002021-06-10 1:16PM EDT1,960.0018.000.000.000.00-1166.25%
GOOG211015P019800002021-06-11 3:48PM EDT1,980.0018.900.000.000.00-2156.25%
GOOG211015P020000002021-06-15 3:26PM EDT2,000.0018.800.000.000.00-79636.25%
GOOG211015P020500002021-06-14 9:30AM EDT2,050.0023.400.000.000.00-1176.25%
GOOG211015P021000002021-06-15 1:52PM EDT2,100.0027.380.000.000.00-4556.25%
GOOG211015P021500002021-06-15 1:52PM EDT2,150.0033.250.000.000.00-2336.25%
GOOG211015P022000002021-06-15 1:12PM EDT2,200.0041.000.000.000.00-103.13%
GOOG211015P022500002021-06-08 2:04PM EDT2,250.0062.010.000.000.00-303.13%
GOOG211015P023000002021-06-15 10:11AM EDT2,300.0060.000.000.000.00-603.13%
GOOG211015P023500002021-06-14 1:38PM EDT2,350.0075.700.000.000.00-103.13%
GOOG211015P024000002021-06-15 12:31PM EDT2,400.0087.540.000.000.00-501.56%
GOOG211015P024500002021-06-15 12:17PM EDT2,450.00106.370.000.000.00-1340.78%
GOOG211015P025000002021-06-15 1:29PM EDT2,500.00127.200.000.000.00-2320.39%
GOOG211015P025500002021-06-15 11:35AM EDT2,550.00154.700.000.000.00-1900.00%
GOOG211015P026000002021-05-24 3:13PM EDT2,600.00260.600.000.000.00-120.00%
GOOG211015P026500002021-05-24 3:22PM EDT2,650.00300.100.000.000.00--00.00%
GOOG211015P028000002021-05-07 9:30AM EDT2,800.00432.49375.00383.000.00-1035.16%
GOOG211015P029000002021-04-19 12:04AM EDT2,900.00638.790.000.000.00--00.00%
GOOG211015P030000002021-04-19 12:04AM EDT3,000.00710.690.000.000.00--00.00%