U.S. markets open in 7 hours 6 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,875.53+43.17 (+1.52%)
Al cierre: 04:00PM EST
2,862.00 -13.53 (-0.47%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de febrero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG220218C014400002021-10-27 8:35AM EST1,440.001,371.101,415.801,430.500.00--10.00%
GOOG220218C015800002021-11-11 10:48AM EST1,580.001,377.220.000.000.00--00.00%
GOOG220218C016000002021-11-11 9:57AM EST1,600.001,368.700.000.000.00--00.00%
GOOG220218C017000002021-10-27 11:21AM EST1,700.001,282.681,157.801,173.000.00--50.00%
GOOG220218C019000002021-11-19 1:26PM EST1,900.001,113.730.000.000.00-100.00%
GOOG220218C019200002021-10-26 11:19AM EST1,920.00882.50942.60957.000.00--137.73%
GOOG220218C020000002021-10-29 2:51PM EST2,000.00970.90836.80852.900.00-110.00%
GOOG220218C021000002021-12-01 12:41PM EST2,100.00817.110.000.000.00-100.00%
GOOG220218C022000002021-11-30 10:54AM EST2,200.00702.450.000.000.00-100.00%
GOOG220218C023000002021-11-22 10:17AM EST2,300.00704.020.000.000.00-500.00%
GOOG220218C025000002021-12-02 12:53PM EST2,500.00426.860.000.000.00-400.00%
GOOG220218C026000002021-12-01 3:52PM EST2,600.00328.050.000.000.00-1800.00%
GOOG220218C026700002021-10-22 9:12AM EST2,670.00232.01374.60390.500.00-6652.42%
GOOG220218C026800002021-11-24 12:11PM EST2,680.00316.050.000.000.00--00.00%
GOOG220218C027000002021-12-02 9:56AM EST2,700.00262.030.000.000.00-300.00%
GOOG220218C027100002021-12-01 2:50PM EST2,710.00267.000.000.000.00-100.00%
GOOG220218C027250002021-11-22 12:47PM EST2,725.00306.000.000.000.00-200.00%
GOOG220218C027300002021-10-19 8:51AM EST2,730.00258.20325.80340.800.00--450.74%
GOOG220218C027350002021-11-02 8:35AM EST2,735.00270.000.000.000.00-100.00%
GOOG220218C027400002021-11-04 9:35AM EST2,740.00322.000.000.000.00-500.00%
GOOG220218C027500002021-12-02 12:48PM EST2,750.00240.300.000.000.00-5000.00%
GOOG220218C027550002021-10-18 1:41AM EST2,755.00219.90309.30321.500.00--149.56%
GOOG220218C027650002021-10-27 8:46AM EST2,765.00204.00214.60229.500.00--032.42%
GOOG220218C027700002021-12-01 11:11AM EST2,770.00250.500.000.000.00-100.00%
GOOG220218C027750002021-11-01 9:56AM EST2,775.00251.30192.50202.400.00-21228.17%
GOOG220218C027800002021-11-01 9:56AM EST2,780.00247.80189.60201.500.00-1628.57%
GOOG220218C027850002021-10-27 10:31AM EST2,785.00240.00203.00216.500.00-111732.09%
GOOG220218C027900002021-11-30 10:00AM EST2,790.00241.300.000.000.00-100.00%
GOOG220218C027950002021-10-28 8:53AM EST2,795.00224.60197.20210.300.00-1031.95%
GOOG220218C028000002021-12-02 11:24AM EST2,800.00205.000.000.000.00-900.00%
GOOG220218C028050002021-12-02 2:32PM EST2,805.00206.600.000.000.00-100.00%
GOOG220218C028100002021-11-26 9:52AM EST2,810.00229.900.000.000.00-100.00%
GOOG220218C028150002021-11-16 11:01AM EST2,815.00258.550.000.000.00-100.00%
GOOG220218C028200002021-12-02 9:33AM EST2,820.00176.400.000.000.00-100.00%
GOOG220218C028250002021-11-29 9:43AM EST2,825.00209.750.000.000.00-100.00%
GOOG220218C028300002021-11-30 3:54PM EST2,830.00170.500.000.000.00-100.00%
GOOG220218C028350002021-11-19 9:43AM EST2,835.00279.250.000.000.00-100.00%
GOOG220218C028400002021-11-19 9:44AM EST2,840.00279.420.000.000.00-100.00%
GOOG220218C028450002021-11-02 12:36PM EST2,845.00203.820.000.000.00--00.00%
GOOG220218C028500002021-12-02 2:30PM EST2,850.00180.900.000.000.00-500.00%
GOOG220218C028550002021-12-02 11:07AM EST2,855.00167.900.000.000.00-300.00%
GOOG220218C028600002021-12-02 2:47PM EST2,860.00177.000.000.000.00-100.00%
GOOG220218C028650002021-12-02 1:47PM EST2,865.00169.600.000.000.00-300.00%
GOOG220218C028700002021-12-02 1:52PM EST2,870.00169.500.000.000.00-600.00%
GOOG220218C028750002021-12-02 2:18PM EST2,875.00169.200.000.000.00-700.00%
GOOG220218C028800002021-12-02 3:42PM EST2,880.00169.900.000.000.00-400.10%
GOOG220218C028850002021-11-30 11:36AM EST2,885.00150.000.000.000.00-700.20%
GOOG220218C028900002021-12-01 12:58PM EST2,890.00160.710.000.000.00-200.20%
GOOG220218C028950002021-11-29 3:38PM EST2,895.00178.200.000.000.00-400.39%
GOOG220218C029000002021-12-02 3:42PM EST2,900.00158.000.000.000.00-1100.39%
GOOG220218C029050002021-11-29 3:13PM EST2,905.00170.000.000.000.00-100.39%
GOOG220218C029100002021-11-30 12:03PM EST2,910.00135.870.000.000.00-300.39%
GOOG220218C029150002021-12-02 11:04AM EST2,915.00133.150.000.000.00-100.78%
GOOG220218C029200002021-12-02 11:19AM EST2,920.00141.000.000.000.00-600.78%
GOOG220218C029250002021-12-02 1:56PM EST2,925.00139.910.000.000.00-200.78%
GOOG220218C029700002021-12-02 1:56PM EST2,970.00119.900.000.000.00-101.56%
GOOG220218C029750002021-11-23 9:48AM EST2,975.00112.200.000.000.00-101.56%
GOOG220218C029800002021-12-02 2:28PM EST2,980.00117.170.000.000.00-301.56%
GOOG220218C029850002021-11-29 9:43AM EST2,985.00125.700.000.000.00-101.56%
GOOG220218C029900002021-12-01 10:54AM EST2,990.00124.900.000.000.00-101.56%
GOOG220218C030000002021-12-02 2:56PM EST3,000.00109.610.000.000.00-3101.56%
GOOG220218C031000002021-12-02 3:53PM EST3,100.0073.950.000.000.00-1703.13%
GOOG220218C032000002021-12-02 11:02AM EST3,200.0046.400.000.000.00-203.13%
GOOG220218C033000002021-12-02 3:19PM EST3,300.0033.000.000.000.00-206.25%
GOOG220218C034000002021-12-02 1:00PM EST3,400.0021.000.000.000.00-106.25%
GOOG220218C035000002021-12-01 12:00PM EST3,500.0015.000.000.000.00-606.25%
GOOG220218C036000002021-12-01 12:18PM EST3,600.0011.000.000.000.00-406.25%
GOOG220218C037000002021-11-30 2:07PM EST3,700.007.000.000.000.00-30012.50%
GOOG220218C038000002021-11-29 11:10AM EST3,800.006.170.000.000.00-1012.50%
GOOG220218C039000002021-11-12 11:40AM EST3,900.004.500.000.000.00-1012.50%
GOOG220218C040000002021-12-02 12:52PM EST4,000.003.200.000.000.00-1012.50%
GOOG220218C041000002021-12-02 3:00PM EST4,100.002.680.000.000.00-11012.50%
GOOG220218C042000002021-11-29 10:49AM EST4,200.002.660.000.000.00-1012.50%
GOOG220218C043000002021-11-29 10:49AM EST4,300.002.230.000.000.00-1012.50%
GOOG220218C044000002021-11-29 10:49AM EST4,400.001.870.000.000.00-10012.50%
Ponepor18 de febrero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG220218P014000002021-11-29 10:50AM EST1,400.000.570.000.000.00-1025.00%
GOOG220218P014200002021-11-15 9:59AM EST1,420.000.350.000.000.00-10025.00%
GOOG220218P014400002021-11-15 11:08AM EST1,440.000.400.000.000.00-10025.00%
GOOG220218P014600002021-12-01 11:58AM EST1,460.000.600.000.000.00-2025.00%
GOOG220218P014800002021-12-01 12:00PM EST1,480.000.650.000.000.00-8025.00%
GOOG220218P015000002021-12-01 12:00PM EST1,500.000.700.000.000.00-10025.00%
GOOG220218P015200002021-12-01 11:03AM EST1,520.000.780.000.000.00-12025.00%
GOOG220218P015400002021-12-01 12:00PM EST1,540.000.850.000.000.00-34025.00%
GOOG220218P015600002021-12-01 12:01PM EST1,560.000.970.000.000.00-30025.00%
GOOG220218P015800002021-12-01 12:22PM EST1,580.001.050.000.000.00-28025.00%
GOOG220218P016000002021-11-19 9:40AM EST1,600.001.050.000.000.00-3025.00%
GOOG220218P016200002021-12-01 9:44AM EST1,620.001.360.000.000.00-10025.00%
GOOG220218P016400002021-11-22 10:15AM EST1,640.001.040.000.000.00-4025.00%
GOOG220218P016600002021-11-19 9:32AM EST1,660.002.040.000.000.00-4025.00%
GOOG220218P016800002021-11-18 12:10PM EST1,680.001.370.000.000.00--025.00%
GOOG220218P017000002021-11-18 9:38AM EST1,700.001.300.000.000.00-8025.00%
GOOG220218P017200002021-10-25 2:49PM EST1,720.004.002.206.000.00--354.21%
GOOG220218P017400002021-11-22 9:43AM EST1,740.001.530.000.000.00--025.00%
GOOG220218P017600002021-11-22 9:43AM EST1,760.001.680.000.000.00--025.00%
GOOG220218P017800002021-11-30 11:59AM EST1,780.002.850.000.000.00-3025.00%
GOOG220218P018000002021-10-27 8:30AM EST1,800.003.703.205.600.00--150.49%
GOOG220218P018200002021-10-18 10:05AM EST1,820.006.300.104.900.00--3550.29%
GOOG220218P018400002021-10-18 8:30AM EST1,840.007.000.205.000.00--149.40%
GOOG220218P018600002021-11-26 11:26AM EST1,860.005.700.000.000.00-1012.50%
GOOG220218P018800002021-11-10 10:42AM EST1,880.003.500.000.000.00--012.50%
GOOG220218P019000002021-10-19 10:43AM EST1,900.007.000.805.600.00--1047.17%
GOOG220218P019200002021-10-18 11:03AM EST1,920.008.401.255.900.00--146.54%
GOOG220218P019400002021-10-18 1:30PM EST1,940.007.991.306.100.00--2045.77%
GOOG220218P019800002021-11-30 3:56PM EST1,980.007.850.000.000.00-5012.50%
GOOG220218P020000002021-11-30 2:49PM EST2,000.007.600.000.000.00-17012.50%
GOOG220218P021000002021-11-30 3:54PM EST2,100.0012.400.000.000.00-11012.50%
GOOG220218P022000002021-11-19 1:58PM EST2,200.0017.200.000.000.00-1012.50%
GOOG220218P023000002021-12-02 3:24PM EST2,300.0023.800.000.000.00-106.25%
GOOG220218P024000002021-11-30 1:37PM EST2,400.0034.600.000.000.00-2206.25%
GOOG220218P025000002021-12-02 12:11PM EST2,500.0047.880.000.000.00-306.25%
GOOG220218P026000002021-12-02 12:11PM EST2,600.0066.280.000.000.00-303.13%
GOOG220218P026650002021-12-01 3:28PM EST2,665.0084.790.000.000.00-103.13%
GOOG220218P026700002021-11-30 11:03AM EST2,670.0077.250.000.000.00-103.13%
GOOG220218P026750002021-11-26 10:53AM EST2,675.0087.350.000.000.00-103.13%
GOOG220218P026800002021-11-30 2:53PM EST2,680.0086.470.000.000.00-103.13%
GOOG220218P026850002021-10-27 8:30AM EST2,685.0098.5091.8099.800.00--335.00%
GOOG220218P026950002021-11-01 9:19AM EST2,695.0078.20100.10109.000.00-2236.16%
GOOG220218P027000002021-12-01 11:07AM EST2,700.0072.600.000.000.00-103.13%
GOOG220218P027150002021-11-29 10:37AM EST2,715.0079.900.000.000.00-103.13%
GOOG220218P027250002021-10-18 1:31AM EST2,725.00133.2053.4063.000.00--124.03%
GOOG220218P027350002021-10-27 10:04AM EST2,735.0092.32105.50117.400.00-171534.64%
GOOG220218P027400002021-11-30 1:21PM EST2,740.00106.930.000.000.00-101.56%
GOOG220218P027450002021-10-27 8:30AM EST2,745.00121.40109.10122.600.00--134.86%
GOOG220218P027500002021-12-01 9:33AM EST2,750.0099.630.000.000.00-101.56%
GOOG220218P027550002021-10-19 1:50PM EST2,755.00115.9061.8068.400.00--122.96%
GOOG220218P027600002021-11-03 12:01PM EST2,760.00101.000.000.000.00-1101.56%
GOOG220218P027650002021-11-04 10:36AM EST2,765.0084.200.000.000.00-401.56%
GOOG220218P027750002021-10-27 11:32AM EST2,775.0087.20120.50135.100.00--134.77%
GOOG220218P027800002021-11-30 1:21PM EST2,780.00121.800.000.000.00-101.56%
GOOG220218P027850002021-11-12 1:07PM EST2,785.0078.900.000.000.00-101.56%
GOOG220218P027900002021-11-26 11:29AM EST2,790.00131.700.000.000.00-201.56%
GOOG220218P027950002021-11-29 10:22AM EST2,795.00103.380.000.000.00-101.56%
GOOG220218P028000002021-12-02 12:47PM EST2,800.00123.490.000.000.00-201.56%
GOOG220218P028050002021-10-27 8:30AM EST2,805.00148.10132.70146.200.00-1234.27%
GOOG220218P028100002021-11-26 11:41AM EST2,810.00135.900.000.000.00-100.78%
GOOG220218P028150002021-11-30 12:12PM EST2,815.00129.900.000.000.00-100.78%
GOOG220218P028250002021-11-22 11:24AM EST2,825.0099.010.000.000.00-100.78%
GOOG220218P028300002021-11-19 10:55AM EST2,830.0084.350.000.000.00-100.78%
GOOG220218P028350002021-11-10 10:28AM EST2,835.00108.200.000.000.00--00.78%
GOOG220218P028400002021-11-16 10:58AM EST2,840.0093.400.000.000.00-100.78%
GOOG220218P028450002021-11-15 10:20AM EST2,845.0097.300.000.000.00-100.39%
GOOG220218P028500002021-12-02 12:06PM EST2,850.00148.940.000.000.00-200.39%
GOOG220218P028550002021-11-26 12:57PM EST2,855.00158.170.000.000.00-100.39%
GOOG220218P028600002021-12-01 3:53PM EST2,860.00161.700.000.000.00-100.20%
GOOG220218P028650002021-11-19 10:28AM EST2,865.0095.300.000.000.00-100.20%
GOOG220218P028700002021-12-02 10:37AM EST2,870.00166.000.000.000.00-200.10%
GOOG220218P028750002021-11-29 10:20AM EST2,875.00134.150.000.000.00-100.01%
GOOG220218P028800002021-11-30 9:43AM EST2,880.00138.450.000.000.00-100.00%
GOOG220218P028850002021-11-29 10:20AM EST2,885.00138.480.000.000.00-100.00%
GOOG220218P028900002021-11-30 10:12AM EST2,890.00136.050.000.000.00-200.00%
GOOG220218P028950002021-11-09 10:35AM EST2,895.00128.700.000.000.00-100.00%
GOOG220218P029000002021-12-01 3:43PM EST2,900.00175.800.000.000.00-300.00%
GOOG220218P029050002021-12-01 12:54PM EST2,905.00155.000.000.000.00-200.00%
GOOG220218P029100002021-11-29 2:03PM EST2,910.00144.580.000.000.00-2000.00%
GOOG220218P029150002021-12-01 11:44AM EST2,915.00148.500.000.000.00-100.00%
GOOG220218P029200002021-12-02 1:01PM EST2,920.00179.800.000.000.00-200.00%
GOOG220218P029250002021-12-02 1:01PM EST2,925.00182.220.000.000.00-100.00%
GOOG220218P030000002021-12-02 3:38PM EST3,000.00217.900.000.000.00-300.00%
GOOG220218P031000002021-11-22 9:39AM EST3,100.00210.000.000.000.00-100.00%
GOOG220218P032000002021-11-26 12:54PM EST3,200.00390.000.000.000.00-100.00%
GOOG220218P033000002021-12-02 9:59AM EST3,300.00460.050.000.000.00-2000.00%
GOOG220218P036000002021-10-25 8:37AM EST3,600.00837.60740.90755.200.00--139.48%
GOOG220218P043000002021-11-05 8:49AM EST4,300.001,302.900.000.000.00-100.00%