U.S. markets open in 6 hours 32 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,081.51+44.65 (+2.19%)
Al cierre: 4:00p.m. EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG211015C011600002021-01-28 9:44AM EST1,160.00714.60881.00899.000.00--10.00%
GOOG211015C012200002021-01-19 12:08AM EST1,220.00530.47904.00914.000.00--059.67%
GOOG211015C012400002021-02-09 3:54PM EST1,240.00863.020.000.000.00-100.00%
GOOG211015C012800002021-02-17 3:59PM EST1,280.00864.900.000.000.00--00.00%
GOOG211015C013000002021-02-25 1:03PM EST1,300.00756.790.000.000.00--00.00%
GOOG211015C013400002021-02-17 3:59PM EST1,340.00808.600.000.000.00--00.00%
GOOG211015C013600002021-01-21 9:53AM EST1,360.00601.80758.50768.500.00-1149.93%
GOOG211015C013800002020-12-18 2:41PM EST1,380.00412.51412.00420.000.00-110.00%
GOOG211015C014000002021-02-26 10:08AM EST1,400.00663.660.000.000.00-100.00%
GOOG211015C014400002021-02-03 11:51AM EST1,440.00666.910.000.000.00--00.00%
GOOG211015C014700002021-01-22 11:30AM EST1,470.00490.44658.00668.000.00-1045.86%
GOOG211015C014900002021-02-16 12:00AM EST1,490.00640.340.000.000.00--00.00%
GOOG211015C015000002021-02-16 3:35PM EST1,500.00656.650.000.000.00-500.00%
GOOG211015C015100002021-02-02 9:48AM EST1,510.00495.900.000.000.00--00.00%
GOOG211015C015200002021-02-04 9:38AM EST1,520.00606.650.000.000.00-100.00%
GOOG211015C015300002020-10-20 12:36PM EST1,530.00226.10333.50341.800.00--10.00%
GOOG211015C015400002021-01-19 12:08AM EST1,540.00308.50610.50619.600.00--047.11%
GOOG211015C015500002021-02-26 9:36AM EST1,550.00573.500.000.000.00-100.00%
GOOG211015C015600002021-02-25 11:12AM EST1,560.00553.000.000.000.00-100.00%
GOOG211015C015700002020-10-27 10:30AM EST1,570.00227.00309.70317.600.00-20200.00%
GOOG211015C015800002020-11-05 12:40PM EST1,580.00307.70344.30351.500.00--10.00%
GOOG211015C016000002021-02-04 1:26PM EST1,600.00516.800.000.000.00-100.00%
GOOG211015C016100002021-01-29 10:10AM EST1,610.00345.90480.50499.000.00-1128.96%
GOOG211015C016200002020-11-23 11:22AM EST1,620.00248.79249.50259.000.00-110.00%
GOOG211015C016500002021-02-16 3:35PM EST1,650.00528.650.000.000.00--00.00%
GOOG211015C016600002021-01-25 12:25PM EST1,660.00325.37494.00503.500.00-1140.17%
GOOG211015C016700002021-02-25 1:33PM EST1,670.00450.000.000.000.00-100.00%
GOOG211015C016800002021-02-01 9:43AM EST1,680.00318.600.000.000.00--00.00%
GOOG211015C016900002021-02-05 10:55AM EST1,690.00458.500.000.000.00-200.00%
GOOG211015C017000002021-02-26 11:57AM EST1,700.00427.000.000.000.00-100.00%
GOOG211015C017100002021-02-03 10:05AM EST1,710.00455.610.000.000.00-100.00%
GOOG211015C017200002021-02-01 9:43AM EST1,720.00293.900.000.000.00-100.00%
GOOG211015C017400002021-02-01 12:52PM EST1,740.00313.100.000.000.00-100.00%
GOOG211015C017500002021-02-23 3:17PM EST1,750.00407.320.000.000.00-600.00%
GOOG211015C017600002021-01-19 12:13PM EST1,760.00190.11432.60442.000.00-1541.37%
GOOG211015C017800002021-02-25 12:26PM EST1,780.00369.940.000.000.00-100.00%
GOOG211015C018000002021-03-01 3:56PM EST1,800.00374.200.000.000.00-200.00%
GOOG211015C018400002021-01-29 3:48PM EST1,840.00214.80342.00351.500.00-1233.92%
GOOG211015C018500002021-02-01 9:43AM EST1,850.00222.600.000.000.00-100.00%
GOOG211015C018600002021-02-12 9:38AM EST1,860.00351.400.000.000.00-100.00%
GOOG211015C018800002021-02-12 9:38AM EST1,880.00338.300.000.000.00-100.00%
GOOG211015C019000002021-02-23 10:02AM EST1,900.00266.500.000.000.00-600.00%
GOOG211015C019200002021-02-03 12:38PM EST1,920.00311.960.000.000.00-1500.00%
GOOG211015C019400002021-02-03 1:41PM EST1,940.00308.580.000.000.00-100.00%
GOOG211015C019500002021-02-19 3:15PM EST1,950.00299.400.000.000.00-100.00%
GOOG211015C019600002021-02-03 1:44PM EST1,960.00298.100.000.000.00-300.00%
GOOG211015C019800002021-02-19 3:01PM EST1,980.00282.290.000.000.00-100.00%
GOOG211015C020000002021-02-23 9:32AM EST2,000.00234.400.000.000.00-100.00%
GOOG211015C021000002021-02-25 1:23PM EST2,100.00189.300.000.000.00-300.20%
GOOG211015C022000002021-02-23 3:42PM EST2,200.00155.320.000.000.00-1001.56%
GOOG211015C023000002021-03-01 12:52PM EST2,300.00113.070.000.000.00-403.13%
GOOG211015C024000002021-02-26 10:11AM EST2,400.0081.120.000.000.00-103.13%
GOOG211015C025000002021-03-01 2:27PM EST2,500.0064.920.000.000.00-103.13%
GOOG211015C026000002021-03-01 12:52PM EST2,600.0047.420.000.000.00-406.25%
GOOG211015C027000002021-02-19 11:58AM EST2,700.0047.890.000.000.00-1006.25%
GOOG211015C028000002021-02-17 10:52AM EST2,800.0038.550.000.000.00-206.25%
GOOG211015C030000002021-02-12 11:18AM EST3,000.0022.000.000.000.00-206.25%
GOOG211015C031000002021-03-01 10:22AM EST3,100.0012.900.000.000.00-506.25%
GOOG211015C032000002021-02-25 3:11PM EST3,200.0010.000.000.000.00-6012.50%
Ponepor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG211015P007800002021-02-22 3:56PM EST780.001.410.000.000.00-20025.00%
GOOG211015P008000002021-02-23 9:35AM EST800.005.860.000.000.00-3025.00%
GOOG211015P008200002021-01-19 12:06AM EST820.004.000.851.650.00-1150.31%
GOOG211015P008600002021-02-22 9:47AM EST860.002.150.000.000.00--025.00%
GOOG211015P008800002020-10-30 8:45AM EST880.0011.823.905.900.00-1254.54%
GOOG211015P009000002021-02-23 10:21AM EST900.003.400.000.000.00-3025.00%
GOOG211015P009200002020-12-16 11:37AM EST920.006.805.907.700.00--354.86%
GOOG211015P009400002020-12-21 11:15AM EST940.0010.104.605.500.00--450.96%
GOOG211015P009600002021-02-23 10:21AM EST960.004.500.000.000.00-1012.50%
GOOG211015P009800002020-11-18 3:43PM EST980.0010.201.0020.500.00-1955.47%
GOOG211015P010000002021-02-24 9:53AM EST1,000.004.600.000.000.00-10012.50%
GOOG211015P010200002021-02-02 1:31PM EST1,020.008.300.000.000.00--012.50%
GOOG211015P010600002021-02-18 2:13PM EST1,060.004.600.000.000.00-1012.50%
GOOG211015P010800002021-01-27 3:44PM EST1,080.0015.006.5010.200.00-2348.62%
GOOG211015P011000002021-02-23 9:30AM EST1,100.007.800.000.000.00-1012.50%
GOOG211015P011200002021-02-08 10:50AM EST1,120.007.600.000.000.00-2012.50%
GOOG211015P011400002021-02-25 12:34PM EST1,140.0010.100.000.000.00--012.50%
GOOG211015P011600002021-02-25 9:30AM EST1,160.009.300.000.000.00-1012.50%
GOOG211015P011800002021-02-05 3:45PM EST1,180.009.600.000.000.00-1012.50%
GOOG211015P012000002021-02-22 9:30AM EST1,200.0010.500.000.000.00-2012.50%
GOOG211015P012200002021-02-05 3:45PM EST1,220.0011.300.000.000.00-2012.50%
GOOG211015P012400002021-01-27 1:39PM EST1,240.0025.1313.5018.000.00-202044.85%
GOOG211015P012600002021-01-19 12:29PM EST1,260.0028.0011.3012.300.00-1340.12%
GOOG211015P012800002021-02-01 11:15AM EST1,280.0032.040.000.000.00-10012.50%
GOOG211015P013000002021-02-24 12:59PM EST1,300.0015.300.000.000.00-1012.50%
GOOG211015P013200002021-01-29 10:00AM EST1,320.0038.9018.7023.600.00-21643.15%
GOOG211015P013400002021-02-25 11:36AM EST1,340.0020.200.000.000.00-2012.50%
GOOG211015P013600002020-12-22 12:15PM EST1,360.0057.9031.1036.500.00--546.18%
GOOG211015P013800002021-02-10 3:58PM EST1,380.0020.790.000.000.00-10012.50%
GOOG211015P014000002021-02-10 3:58PM EST1,400.0021.810.000.000.00-106.25%
GOOG211015P014200002021-01-29 12:23PM EST1,420.0059.8027.6033.300.00-1141.39%
GOOG211015P014400002020-12-01 12:30PM EST1,440.0056.7067.8070.900.00-131551.54%
GOOG211015P014500002021-01-21 1:17PM EST1,450.0046.0021.7028.800.00-1137.99%
GOOG211015P014600002021-02-03 10:05AM EST1,460.0027.400.000.000.00-406.25%
GOOG211015P014700002021-01-19 12:06AM EST1,470.0072.600.000.000.00--16.25%
GOOG211015P014800002021-02-16 3:59PM EST1,480.0027.250.000.000.00-106.25%
GOOG211015P014900002021-02-16 12:04AM EST1,490.0030.200.000.000.00--06.25%
GOOG211015P015000002021-02-25 10:33AM EST1,500.0035.000.000.000.00-106.25%
GOOG211015P015100002021-02-22 2:49PM EST1,510.0033.490.000.000.00-506.25%
GOOG211015P015200002021-02-23 10:04AM EST1,520.0042.400.000.000.00-206.25%
GOOG211015P015300002020-12-18 2:57PM EST1,530.00105.0060.7066.700.00-1244.87%
GOOG211015P015400002021-02-08 9:53AM EST1,540.0039.000.000.000.00-106.25%
GOOG211015P015500002021-02-03 1:44PM EST1,550.0039.600.000.000.00-106.25%
GOOG211015P015700002020-11-30 1:06PM EST1,570.00105.50110.70114.400.00--253.17%
GOOG211015P015800002021-03-01 12:12PM EST1,580.0044.900.000.000.00-206.25%
GOOG211015P015900002021-02-24 2:49PM EST1,590.0044.100.000.000.00-306.25%
GOOG211015P016000002021-02-25 12:45PM EST1,600.0054.300.000.000.00-206.25%
GOOG211015P016100002021-03-01 10:22AM EST1,610.0052.4041.5047.90+1.70+3.35%7234.99%
GOOG211015P016200002021-03-01 1:51PM EST1,620.0049.600.000.000.00-2106.25%
GOOG211015P016300002021-03-01 11:55AM EST1,630.0053.200.000.000.00-406.25%
GOOG211015P016400002021-03-01 1:51PM EST1,640.0053.200.000.000.00-706.25%
GOOG211015P016500002021-02-01 2:44PM EST1,650.00104.120.000.000.00--06.25%
GOOG211015P016700002021-02-16 11:35AM EST1,670.0052.220.000.000.00-506.25%
GOOG211015P016800002021-02-18 2:14PM EST1,680.0057.450.000.000.00-306.25%
GOOG211015P016900002020-11-11 11:59AM EST1,690.00171.64145.60152.200.00-2151.95%
GOOG211015P017000002021-02-25 3:00PM EST1,700.0077.000.000.000.00-506.25%
GOOG211015P017100002021-02-16 1:51PM EST1,710.0061.800.000.000.00-106.25%
GOOG211015P017200002021-02-08 9:32AM EST1,720.0068.920.000.000.00-103.13%
GOOG211015P017400002020-11-27 10:01AM EST1,740.00168.44184.90188.700.00-1155.33%
GOOG211015P017500002021-01-19 3:33PM EST1,750.00158.7369.7076.000.00-4233.20%
GOOG211015P017600002021-02-10 10:19AM EST1,760.0081.9874.4078.700.00-1333.14%
GOOG211015P017800002020-12-28 3:56PM EST1,780.00188.98179.50184.900.00-1151.37%
GOOG211015P018000002021-02-25 11:00AM EST1,800.0095.090.000.000.00-103.13%
GOOG211015P018200002021-01-22 10:35AM EST1,820.00156.8088.6095.900.00-1032.67%
GOOG211015P018400002020-12-28 1:36PM EST1,840.00214.35209.60215.500.00-3452.01%
GOOG211015P018500002021-02-24 3:26PM EST1,850.00102.800.000.000.00-203.13%
GOOG211015P018600002021-01-22 10:47AM EST1,860.00178.20100.30108.100.00-1132.25%
GOOG211015P018800002020-12-18 6:21PM EST1,880.00247.10258.40266.400.00--157.24%
GOOG211015P019000002021-02-26 3:49PM EST1,900.00137.160.000.000.00-101.56%
GOOG211015P019200002021-02-23 10:17AM EST1,920.00152.150.000.000.00-101.56%
GOOG211015P019400002021-02-23 10:17AM EST1,940.00160.650.000.000.00-101.56%
GOOG211015P019500002021-02-22 12:04PM EST1,950.00143.690.000.000.00-101.56%
GOOG211015P019600002021-02-03 1:47PM EST1,960.00153.600.000.000.00-701.56%
GOOG211015P020000002021-03-01 1:46PM EST2,000.00163.000.000.000.00-20200.78%
GOOG211015P021000002021-02-24 12:59PM EST2,100.00212.800.000.000.00-100.00%
GOOG211015P023000002020-11-06 3:12PM EST2,300.00579.20513.50522.400.00-1158.37%