U.S. markets open in 3 hours 41 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2529.10+17.75 (+0.71%)
Al cierre: 4:00p.m. EDT
2,522.81 -6.29 (-0.25 %)
Antes de la apertura del mercado: 05:48AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG211217C014400002021-04-22 3:08PM EDT1,440.00840.80914.70932.500.00--10.00%
GOOG211217C015000002021-05-03 9:53AM EDT1,500.00915.10937.90948.900.00-120.00%
GOOG211217C015800002021-04-21 11:42AM EDT1,580.00720.65789.60797.500.00--10.00%
GOOG211217C016600002021-04-22 11:59AM EDT1,660.00669.40707.20725.500.00--10.00%
GOOG211217C018000002021-05-13 3:23PM EDT1,800.00519.10729.20739.900.00-1230.48%
GOOG211217C018400002021-05-07 1:30PM EDT1,840.00604.87636.90654.000.00-220.00%
GOOG211217C018800002021-04-22 3:26PM EDT1,880.00458.00512.50529.100.00--10.00%
GOOG211217C019000002021-06-21 11:33AM EDT1,900.00663.260.000.000.00-100.00%
GOOG211217C019800002021-04-20 11:22AM EDT1,980.00394.00427.40435.200.00--10.00%
GOOG211217C020000002021-04-26 10:57AM EDT2,000.00411.25488.40497.300.00-120.00%
GOOG211217C020500002021-06-09 12:04PM EDT2,050.00496.760.000.000.00-100.00%
GOOG211217C021000002021-05-27 12:59PM EDT2,100.00412.000.000.000.00-100.00%
GOOG211217C021600002021-05-13 12:32PM EDT2,160.00259.07416.90430.800.00-4429.49%
GOOG211217C021800002021-05-10 11:57AM EDT2,180.00299.50390.20399.400.00-1126.08%
GOOG211217C021950002021-05-17 12:00AM EDT2,195.00268.00392.50403.100.00--229.09%
GOOG211217C022000002021-06-17 12:58PM EDT2,200.00396.950.000.000.00-100.00%
GOOG211217C022200002021-04-19 12:01AM EDT2,220.00246.300.000.000.00--00.00%
GOOG211217C022250002021-04-28 12:30PM EDT2,225.00320.30294.90311.400.00--112.76%
GOOG211217C022400002021-05-12 12:24PM EDT2,240.00205.58355.40363.300.00-1127.64%
GOOG211217C022500002021-06-08 9:30AM EDT2,250.00331.900.000.000.00-100.00%
GOOG211217C022550002021-04-21 12:18PM EDT2,255.00219.16246.30254.600.00--00.00%
GOOG211217C022600002021-05-05 1:27PM EDT2,260.00269.80300.00309.300.00--120.03%
GOOG211217C022700002021-05-17 12:00AM EDT2,270.00217.690.000.000.00--00.00%
GOOG211217C022750002021-04-28 9:33AM EDT2,275.00277.02271.90278.000.00--015.76%
GOOG211217C022800002021-06-01 10:30AM EDT2,280.00274.600.000.000.00-100.00%
GOOG211217C022850002021-06-08 2:44PM EDT2,285.00309.250.000.000.00-100.00%
GOOG211217C022900002021-04-19 12:01AM EDT2,290.00204.000.000.000.00--00.00%
GOOG211217C022950002021-05-17 12:00AM EDT2,295.00179.100.000.000.00--00.00%
GOOG211217C023000002021-06-08 9:30AM EDT2,300.00296.980.000.000.00-100.00%
GOOG211217C023050002021-05-24 11:16AM EDT2,305.00250.750.000.000.00-100.00%
GOOG211217C023100002021-06-01 9:33AM EDT2,310.00256.000.000.000.00-100.00%
GOOG211217C023250002021-06-17 11:34AM EDT2,325.00314.800.000.000.00-200.00%
GOOG211217C023300002021-06-17 11:33AM EDT2,330.00311.900.000.000.00-200.00%
GOOG211217C023350002021-06-17 11:32AM EDT2,335.00305.100.000.000.00--00.00%
GOOG211217C023400002021-06-17 12:20PM EDT2,340.00296.990.000.000.00-300.00%
GOOG211217C023450002021-04-27 10:38AM EDT2,345.00190.95240.60246.900.00-101019.90%
GOOG211217C023500002021-06-07 11:03AM EDT2,350.00285.800.000.000.00-100.00%
GOOG211217C023600002021-06-17 11:34AM EDT2,360.00290.800.000.000.00-1000.00%
GOOG211217C023650002021-05-20 3:50PM EDT2,365.00197.30266.50279.000.00-11127.18%
GOOG211217C023700002021-06-07 11:03AM EDT2,370.00233.030.000.000.00-100.00%
GOOG211217C023750002021-06-21 10:58AM EDT2,375.00278.640.000.000.00-100.00%
GOOG211217C024000002021-06-18 10:30AM EDT2,400.00243.000.000.000.00-100.00%
GOOG211217C024500002021-06-21 2:45PM EDT2,450.00226.500.000.000.00-400.00%
GOOG211217C025000002021-06-21 12:13PM EDT2,500.00199.800.000.000.00-200.00%
GOOG211217C025500002021-06-21 12:13PM EDT2,550.00173.700.000.000.00-500.20%
GOOG211217C026000002021-06-18 1:26PM EDT2,600.00142.500.000.000.00-600.78%
GOOG211217C026500002021-06-17 3:04PM EDT2,650.00132.000.000.000.00-601.56%
GOOG211217C027000002021-06-21 11:32AM EDT2,700.00110.600.000.000.00-201.56%
GOOG211217C027500002021-06-21 11:32AM EDT2,750.0091.970.000.000.00-103.13%
GOOG211217C028000002021-06-17 11:56AM EDT2,800.0081.300.000.000.00-103.13%
GOOG211217C028500002021-06-18 3:56PM EDT2,850.0066.900.000.000.00-203.13%
GOOG211217C029000002021-06-11 10:37AM EDT2,900.0055.000.000.000.00-203.13%
GOOG211217C029500002021-06-21 10:05AM EDT2,950.0043.300.000.000.00-103.13%
GOOG211217C030000002021-06-21 3:08PM EDT3,000.0036.400.000.000.00-1403.13%
GOOG211217C030500002021-06-17 9:33AM EDT3,050.0031.390.000.000.00-106.25%
GOOG211217C031000002021-06-11 1:01PM EDT3,100.0027.000.000.000.00-106.25%
GOOG211217C032000002021-05-28 2:27PM EDT3,200.0015.940.000.000.00-106.25%
GOOG211217C032500002021-05-28 2:27PM EDT3,250.0013.700.000.000.00-106.25%
GOOG211217C033000002021-05-26 10:12AM EDT3,300.0013.160.000.000.00-206.25%
GOOG211217C033500002021-05-21 11:49AM EDT3,350.0010.2010.4015.500.00-1126.59%
GOOG211217C034000002021-06-09 10:38AM EDT3,400.0011.200.000.000.00-106.25%
GOOG211217C034500002021-06-09 1:32PM EDT3,450.0010.200.000.000.00-306.25%
GOOG211217C035500002021-05-26 10:25AM EDT3,550.007.280.000.000.00--06.25%
GOOG211217C036000002021-06-14 9:30AM EDT3,600.006.500.000.000.00-106.25%
GOOG211217C037000002021-06-18 11:19AM EDT3,700.004.500.000.000.00-1012.50%
Ponepor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG211217P011400002021-06-21 10:54AM EDT1,140.003.410.000.000.00-1025.00%
GOOG211217P011600002021-06-03 9:46AM EDT1,160.004.900.000.000.00-1025.00%
GOOG211217P011800002021-05-03 1:28PM EDT1,180.004.304.405.200.00-1353.28%
GOOG211217P012000002021-06-04 1:24PM EDT1,200.004.200.000.000.00-1025.00%
GOOG211217P012200002021-05-17 12:06AM EDT1,220.007.100.000.000.00--012.50%
GOOG211217P012800002021-04-28 11:04AM EDT1,280.004.503.907.900.00--152.20%
GOOG211217P013000002021-06-03 1:20PM EDT1,300.006.800.000.000.00-2012.50%
GOOG211217P013200002021-05-05 10:28AM EDT1,320.008.656.207.300.00-1711549.42%
GOOG211217P013400002021-04-29 12:47PM EDT1,340.008.835.009.100.00-404350.33%
GOOG211217P013600002021-06-18 11:15AM EDT1,360.006.250.000.000.00-1012.50%
GOOG211217P013800002021-06-09 2:46PM EDT1,380.007.000.000.000.00-1012.50%
GOOG211217P014000002021-06-04 1:06PM EDT1,400.007.700.000.000.00-1012.50%
GOOG211217P014400002021-05-06 9:46AM EDT1,440.0011.106.1013.200.00--348.67%
GOOG211217P015000002021-06-11 2:36PM EDT1,500.008.600.000.000.00-5012.50%
GOOG211217P015200002021-05-17 12:42PM EDT1,520.0016.204.5013.000.00-2544.51%
GOOG211217P015400002021-05-21 10:56AM EDT1,540.0016.005.5014.500.00-2344.54%
GOOG211217P015600002021-06-18 12:12PM EDT1,560.0010.160.000.000.00-1012.50%
GOOG211217P015800002021-06-16 12:11PM EDT1,580.0010.450.000.000.00-1012.50%
GOOG211217P016000002021-05-25 1:15PM EDT1,600.0016.300.000.000.00-1012.50%
GOOG211217P016200002021-05-24 3:07PM EDT1,620.0017.100.000.000.00-10012.50%
GOOG211217P016400002021-05-05 10:16AM EDT1,640.0022.0015.4017.900.00--041.67%
GOOG211217P016600002021-05-24 3:06PM EDT1,660.0019.300.000.000.00-6012.50%
GOOG211217P016800002021-05-17 2:44PM EDT1,680.0027.209.5018.100.00--139.86%
GOOG211217P017000002021-05-28 3:35PM EDT1,700.0020.560.000.000.00-2012.50%
GOOG211217P017200002021-04-30 9:39AM EDT1,720.0025.2018.8024.500.00-1340.92%
GOOG211217P017400002021-06-16 3:02PM EDT1,740.0016.700.000.000.00-1012.50%
GOOG211217P017600002021-05-14 10:51AM EDT1,760.0036.0014.7019.300.00-11036.70%
GOOG211217P017800002021-05-25 3:37PM EDT1,780.0029.200.000.000.00-1506.25%
GOOG211217P018000002021-06-16 2:26PM EDT1,800.0020.700.000.000.00-106.25%
GOOG211217P018200002021-06-21 12:50PM EDT1,820.0020.300.000.000.00-106.25%
GOOG211217P018400002021-06-14 10:51AM EDT1,840.0022.400.000.000.00-106.25%
GOOG211217P018600002021-06-17 12:24PM EDT1,860.0024.000.000.000.00-1706.25%
GOOG211217P018800002021-06-10 3:54PM EDT1,880.0026.200.000.000.00-106.25%
GOOG211217P019000002021-06-18 11:15AM EDT1,900.0029.300.000.000.00-106.25%
GOOG211217P019200002021-06-11 3:48PM EDT1,920.0029.700.000.000.00-106.25%
GOOG211217P019400002021-06-11 3:53PM EDT1,940.0031.600.000.000.00-406.25%
GOOG211217P019600002021-06-16 12:46PM EDT1,960.0032.400.000.000.00-206.25%
GOOG211217P019800002021-06-16 12:46PM EDT1,980.0034.600.000.000.00-606.25%
GOOG211217P020000002021-06-18 10:46AM EDT2,000.0040.300.000.000.00-206.25%
GOOG211217P020500002021-06-17 10:09AM EDT2,050.0042.730.000.000.00-106.25%
GOOG211217P021000002021-06-21 1:32PM EDT2,100.0047.700.000.000.00-106.25%
GOOG211217P021500002021-06-21 1:35PM EDT2,150.0055.700.000.000.00-103.13%
GOOG211217P021600002021-06-17 11:33AM EDT2,160.0058.400.000.000.00-903.13%
GOOG211217P021650002021-05-24 3:11PM EDT2,165.0095.100.000.000.00-703.13%
GOOG211217P021700002021-06-08 9:59AM EDT2,170.0076.400.000.000.00-103.13%
GOOG211217P021750002021-06-08 1:40PM EDT2,175.0073.850.000.000.00-503.13%
GOOG211217P021800002021-04-28 9:34AM EDT2,180.00111.100.000.000.00--03.13%
GOOG211217P021850002021-06-17 11:29AM EDT2,185.0063.200.000.000.00--03.13%
GOOG211217P021900002021-06-04 10:15AM EDT2,190.0090.000.000.000.00-103.13%
GOOG211217P021950002021-06-16 12:47PM EDT2,195.0068.100.000.000.00-203.13%
GOOG211217P022000002021-06-21 10:14AM EDT2,200.0067.600.000.000.00-103.13%
GOOG211217P022050002021-06-17 11:24AM EDT2,205.0068.200.000.000.00-203.13%
GOOG211217P022100002021-06-18 10:30AM EDT2,210.0075.400.000.000.00-203.13%
GOOG211217P022150002021-06-17 11:23AM EDT2,215.0070.800.000.000.00-203.13%
GOOG211217P022200002021-06-17 11:23AM EDT2,220.0071.700.000.000.00-1003.13%
GOOG211217P022250002021-06-17 11:23AM EDT2,225.0073.000.000.000.00--03.13%
GOOG211217P022300002021-06-17 11:24AM EDT2,230.0073.800.000.000.00-2003.13%
GOOG211217P022350002021-05-20 2:36PM EDT2,235.00142.5077.2081.700.00--129.30%
GOOG211217P022450002021-06-14 12:53PM EDT2,245.0082.400.000.000.00-2003.13%
GOOG211217P022500002021-05-13 10:28AM EDT2,250.00191.0081.7084.400.00-2128.94%
GOOG211217P022550002021-05-03 10:14AM EDT2,255.00134.10112.00116.800.00--134.26%
GOOG211217P022600002021-06-17 11:25AM EDT2,260.0080.800.000.000.00--03.13%
GOOG211217P022700002021-06-16 12:49PM EDT2,270.0086.000.000.000.00-203.13%
GOOG211217P022800002021-06-17 11:31AM EDT2,280.0085.000.000.000.00-203.13%
GOOG211217P022900002021-06-10 1:50PM EDT2,290.0098.100.000.000.00-203.13%
GOOG211217P022950002021-06-01 10:04AM EDT2,295.00127.050.000.000.00-103.13%
GOOG211217P023000002021-06-21 1:00PM EDT2,300.0088.880.000.000.00-2703.13%
GOOG211217P023050002021-04-30 2:26PM EDT2,305.00157.50129.50142.900.00-1135.42%
GOOG211217P023100002021-06-18 3:17PM EDT2,310.00101.200.000.000.00-1003.13%
GOOG211217P023150002021-06-17 11:29AM EDT2,315.0095.100.000.000.00--03.13%
GOOG211217P023200002021-05-18 11:26AM EDT2,320.00106.9594.7099.500.00-1427.47%
GOOG211217P023300002021-05-25 12:33PM EDT2,330.00152.600.000.000.00-601.56%
GOOG211217P023350002021-06-14 2:06PM EDT2,335.00106.000.000.000.00-501.56%
GOOG211217P023450002021-05-28 12:18PM EDT2,345.00148.500.000.000.00-501.56%
GOOG211217P023500002021-06-21 3:15PM EDT2,350.00101.850.000.000.00-12901.56%
GOOG211217P023600002021-06-16 12:50PM EDT2,360.00104.150.000.000.00-101.56%
GOOG211217P023650002021-05-05 3:25PM EDT2,365.00205.00140.40147.200.00--132.20%
GOOG211217P023700002021-06-18 3:01PM EDT2,370.00111.000.000.000.00-101.56%
GOOG211217P023750002021-06-21 11:32AM EDT2,375.00111.250.000.000.00-301.56%
GOOG211217P024000002021-06-21 11:05AM EDT2,400.00117.320.000.000.00-101.56%
GOOG211217P024500002021-06-21 11:05AM EDT2,450.00136.000.000.000.00-100.78%
GOOG211217P025000002021-06-21 2:41PM EDT2,500.00159.800.000.000.00-200.39%
GOOG211217P025500002021-06-17 11:26AM EDT2,550.00180.300.000.000.00-100.00%
GOOG211217P026000002021-06-15 3:32PM EDT2,600.00219.200.000.000.00-100.00%
GOOG211217P026500002021-06-11 12:16PM EDT2,650.00254.100.000.000.00-200.00%
GOOG211217P027500002021-06-14 12:13AM EDT2,750.00328.100.000.000.00--00.00%
GOOG211217P028000002021-06-14 12:13AM EDT2,800.00359.250.000.000.00--00.00%
GOOG211217P030000002021-06-16 3:54PM EDT3,000.00516.000.000.000.00-100.00%