U.S. markets close in 6 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,727.61-102.41 (-3.62%)
A partir del 3:54p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG220318C013200002021-08-17 3:50PM EDT1,320.001,434.501,507.901,523.500.00-56105.05%
GOOG220318C013400002021-08-17 12:14PM EDT1,340.001,419.901,487.901,503.200.00--0103.24%
GOOG220318C013600002021-08-17 3:45PM EDT1,360.001,387.501,468.401,483.400.00--0101.63%
GOOG220318C013800002021-08-17 12:13PM EDT1,380.001,379.701,448.701,463.700.00--0100.03%
GOOG220318C014000002021-08-17 12:14PM EDT1,400.001,360.801,428.901,444.500.00--098.52%
GOOG220318C014400002021-08-17 12:12PM EDT1,440.001,320.901,389.701,405.300.00-1095.49%
GOOG220318C014800002021-08-17 3:50PM EDT1,480.001,277.601,350.201,365.200.00--092.36%
GOOG220318C015000002021-09-01 10:28AM EDT1,500.001,433.221,237.101,247.700.00--152.63%
GOOG220318C016000002021-08-25 5:33PM EDT1,600.001,169.831,253.601,270.900.00-1189.99%
GOOG220318C019000002021-08-25 5:33PM EDT1,900.00883.53963.50981.900.00-1170.98%
GOOG220318C019600002021-08-19 3:27PM EDT1,960.00816.00885.90902.100.00--163.02%
GOOG220318C019800002021-08-19 3:27PM EDT1,980.00797.60868.00883.300.00--162.11%
GOOG220318C020000002021-08-24 10:50AM EDT2,000.00883.80868.70887.000.00-3665.45%
GOOG220318C022000002021-09-28 1:02PM EDT2,200.00576.00582.70592.40-149.30-20.58%2936.17%
GOOG220318C023000002021-09-28 1:47PM EDT2,300.00498.00498.70508.00-102.20-17.03%11534.26%
GOOG220318C024000002021-09-28 12:57PM EDT2,400.00413.00418.70429.20-36.00-8.02%11632.73%
GOOG220318C025000002021-09-24 12:13PM EDT2,500.00349.07345.00354.70-89.93-20.49%13731.17%
GOOG220318C025150002021-08-23 3:14PM EDT2,515.00420.80417.00433.500.00-3944.19%
GOOG220318C025200002021-08-19 12:48PM EDT2,520.00355.10402.80413.100.00--141.60%
GOOG220318C025250002021-08-20 10:19AM EDT2,525.00360.10398.70409.300.00-1041.45%
GOOG220318C025300002021-08-18 2:01PM EDT2,530.00355.55395.50405.600.00--041.32%
GOOG220318C025350002021-08-17 9:35AM EDT2,535.00352.00391.30401.800.00--041.16%
GOOG220318C025400002021-08-19 3:30PM EDT2,540.00342.30389.40398.100.00--341.02%
GOOG220318C025450002021-08-26 2:42PM EDT2,545.00413.10398.50410.700.00-71343.23%
GOOG220318C025500002021-09-28 2:37PM EDT2,550.00316.50311.50319.70-30.13-8.69%22530.44%
GOOG220318C025600002021-08-19 3:24PM EDT2,560.00328.30373.20384.200.00--140.57%
GOOG220318C025700002021-09-21 12:19PM EDT2,570.00363.50297.90305.800.00-1230.10%
GOOG220318C025750002021-08-23 9:43AM EDT2,575.00342.30376.00384.900.00-1141.81%
GOOG220318C025800002021-09-28 2:30PM EDT2,580.00293.50291.30299.70-54.90-15.76%30230.05%
GOOG220318C025850002021-08-23 10:02AM EDT2,585.00345.00368.90377.200.00-1441.45%
GOOG220318C025900002021-09-28 2:30PM EDT2,590.00287.00285.70293.00-22.00-7.12%30029.89%
GOOG220318C025950002021-09-08 3:47PM EDT2,595.00406.10280.30289.800.00-7829.83%
GOOG220318C026000002021-09-28 12:12PM EDT2,600.00285.71279.00286.80-77.17-21.27%252829.80%
GOOG220318C026050002021-08-25 5:33PM EDT2,605.00276.10350.60362.800.00-1140.87%
GOOG220318C026150002021-08-25 5:33PM EDT2,615.00321.60347.10355.600.00--140.57%
GOOG220318C026200002021-09-17 12:47PM EDT2,620.00349.75266.30273.800.00-1029.51%
GOOG220318C026250002021-08-25 5:33PM EDT2,625.00301.00335.70348.500.00-1440.29%
GOOG220318C026300002021-09-10 1:49PM EDT2,630.00350.68258.30267.800.00-1329.42%
GOOG220318C026350002021-09-28 3:30PM EDT2,635.00255.91255.70264.30-139.14-35.22%1229.30%
GOOG220318C026400002021-09-28 9:40AM EDT2,640.00278.60254.20261.60-71.40-20.40%1329.29%
GOOG220318C026450002021-09-02 2:35PM EDT2,645.00368.42251.30258.500.00-1929.22%
GOOG220318C026500002021-09-28 11:52AM EDT2,650.00245.98247.90255.90-105.42-30.00%5729.22%
GOOG220318C026550002021-09-28 11:52AM EDT2,655.00243.01245.10252.50-108.59-30.88%5829.11%
GOOG220318C026600002021-09-23 9:35AM EDT2,660.00305.60242.10249.700.00--429.08%
GOOG220318C026650002021-09-20 12:45PM EDT2,665.00270.50237.30246.600.00--229.00%
GOOG220318C026750002021-08-25 5:33PM EDT2,675.00304.00305.80314.200.00-1138.92%
GOOG220318C026850002021-09-20 10:59AM EDT2,685.00259.65227.60235.000.00-1228.78%
GOOG220318C026900002021-08-31 12:27PM EDT2,690.00353.40223.00232.000.00-1328.71%
GOOG220318C026950002021-09-24 10:23AM EDT2,695.00297.20221.10229.200.00-1228.66%
GOOG220318C027000002021-09-28 2:11PM EDT2,700.00216.00219.60226.50-71.70-24.92%28228.62%
GOOG220318C027050002021-09-20 1:55PM EDT2,705.00248.15214.10223.500.00-1228.54%
GOOG220318C027100002021-09-28 11:19AM EDT2,710.00215.20214.10220.70-32.10-12.98%1628.48%
GOOG220318C027150002021-09-28 11:14AM EDT2,715.00209.00209.30218.00-53.30-20.32%41328.43%
GOOG220318C027200002021-09-28 1:06PM EDT2,720.00208.80206.50215.20-49.80-19.26%78328.37%
GOOG220318C028000002021-09-28 2:11PM EDT2,800.00166.00167.50174.70-59.80-26.48%4613427.64%
GOOG220318C029000002021-09-28 3:35PM EDT2,900.00128.27126.10131.30-41.56-24.47%3413826.79%
GOOG220318C030000002021-09-28 3:05PM EDT3,000.0099.9091.1095.90-26.00-20.65%6514626.03%
GOOG220318C031000002021-09-28 3:23PM EDT3,100.0069.0065.5070.40-22.00-24.18%127325.75%
GOOG220318C032000002021-09-28 12:57PM EDT3,200.0047.0046.4050.40-27.00-36.49%710725.45%
GOOG220318C033000002021-09-28 9:33AM EDT3,300.0034.1032.5035.50-12.70-27.14%43225.21%
GOOG220318C034000002021-09-28 3:28PM EDT3,400.0024.7022.5024.90-11.95-32.61%16025.09%
GOOG220318C035000002021-09-28 10:34AM EDT3,500.0018.0215.4018.20-7.48-29.33%11925.32%
GOOG220318C036000002021-09-22 10:08AM EDT3,600.0017.5010.9013.800.00-101625.76%
GOOG220318C037000002021-09-09 9:42AM EDT3,700.0021.677.8010.500.00-41026.18%
GOOG220318C038000002021-09-21 2:07PM EDT3,800.009.005.708.100.00-15126.63%
GOOG220318C039000002021-09-27 1:34PM EDT3,900.006.504.206.500.00-96027.23%
GOOG220318C040000002021-09-28 2:36PM EDT4,000.004.503.105.30-1.70-27.42%84627.84%
GOOG220318C041000002021-09-21 2:33PM EDT4,100.004.502.404.400.00-19628.48%
GOOG220318C042000002021-09-20 2:03PM EDT4,200.004.422.103.800.00-984529.23%
GOOG220318C043000002021-09-28 11:41AM EDT4,300.002.572.003.30-0.73-22.12%64929.96%
Ponepor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG220318P013200002021-09-28 10:25AM EDT1,320.003.502.603.80+0.30+9.37%36849.63%
GOOG220318P013400002021-09-22 10:42AM EDT1,340.003.722.804.500.00-221749.93%
GOOG220318P013600002021-09-22 2:57PM EDT1,360.003.903.004.800.00-331749.46%
GOOG220318P013800002021-09-22 3:07PM EDT1,380.004.103.305.100.00-16448.98%
GOOG220318P014000002021-09-07 9:32AM EDT1,400.003.433.605.500.00-81048.62%
GOOG220318P014200002021-09-17 1:01PM EDT1,420.004.043.905.900.00-202048.23%
GOOG220318P014400002021-09-24 10:29AM EDT1,440.004.804.206.200.00-608347.68%
GOOG220318P014600002021-09-21 9:49AM EDT1,460.005.504.606.600.00-18047.25%
GOOG220318P015000002021-09-16 12:39PM EDT1,500.004.555.307.500.00-41546.43%
GOOG220318P015200002021-08-25 5:23PM EDT1,520.008.904.306.000.00-6643.84%
GOOG220318P015600002021-09-24 10:13AM EDT1,560.005.806.708.900.00-3445.08%
GOOG220318P015800002021-09-27 10:53AM EDT1,580.006.867.109.500.00-82644.71%
GOOG220318P016000002021-09-10 3:47PM EDT1,600.007.107.709.900.00-12544.15%
GOOG220318P016200002021-09-20 3:00PM EDT1,620.0011.308.2010.500.00-223043.74%
GOOG220318P016400002021-09-02 1:13PM EDT1,640.006.708.8011.000.00--443.24%
GOOG220318P016800002021-08-25 5:23PM EDT1,680.0011.007.509.500.00-23140.33%
GOOG220318P017000002021-09-07 3:54PM EDT1,700.008.4010.7013.000.00-11841.99%
GOOG220318P017200002021-08-23 10:05AM EDT1,720.0012.708.5010.600.00-1439.46%
GOOG220318P017400002021-09-27 11:42AM EDT1,740.0010.5012.1014.600.00-42541.22%
GOOG220318P017600002021-09-27 11:38AM EDT1,760.0014.8012.9015.50+3.70+33.33%55340.86%
GOOG220318P017800002021-09-28 11:28AM EDT1,780.0015.9013.7016.60+4.90+44.55%5211340.59%
GOOG220318P018000002021-09-28 3:35PM EDT1,800.0016.1014.6017.50+3.13+24.13%23840.18%
GOOG220318P018200002021-09-17 1:02PM EDT1,820.0013.0815.5018.500.00-202139.80%
GOOG220318P018400002021-09-17 1:02PM EDT1,840.0013.9316.5019.500.00-202339.40%
GOOG220318P018600002021-09-17 1:02PM EDT1,860.0014.7517.5020.700.00-202039.07%
GOOG220318P018800002021-08-20 11:34AM EDT1,880.0021.9015.3019.800.00-1237.78%
GOOG220318P019000002021-09-20 1:43PM EDT1,900.0022.5019.9023.000.00-3838.29%
GOOG220318P019200002021-08-25 5:23PM EDT1,920.0028.6015.6018.200.00-3335.33%
GOOG220318P019400002021-09-21 3:07PM EDT1,940.0023.5822.6025.400.00-5937.47%
GOOG220318P019600002021-09-24 1:23PM EDT1,960.0019.1023.6026.800.00-2937.11%
GOOG220318P019800002021-09-07 12:11PM EDT1,980.0015.7025.0028.100.00-12436.68%
GOOG220318P020000002021-09-28 12:14PM EDT2,000.0029.5026.6029.70+8.10+37.85%63736.34%
GOOG220318P021000002021-09-20 10:11AM EDT2,100.0037.2035.5039.100.00-13634.70%
GOOG220318P022000002021-09-28 12:02PM EDT2,200.0052.5047.7050.70-0.69-1.30%18233.00%
GOOG220318P023000002021-09-28 3:27PM EDT2,300.0064.0063.1067.50+9.40+17.22%32,39031.76%
GOOG220318P024000002021-09-23 10:35AM EDT2,400.0066.2082.9086.700.00-87630.20%
GOOG220318P025000002021-09-28 12:53PM EDT2,500.00117.70107.70113.60+35.36+42.94%302,17729.11%
GOOG220318P025150002021-09-20 10:16AM EDT2,515.00110.63112.50117.500.00-12228.85%
GOOG220318P025200002021-09-23 10:47AM EDT2,520.0090.86113.50119.400.00-52828.85%
GOOG220318P025250002021-09-13 12:16PM EDT2,525.0086.70115.40119.800.00-21328.63%
GOOG220318P025300002021-09-03 2:37PM EDT2,530.0079.60116.70121.300.00-4828.56%
GOOG220318P025350002021-09-13 12:12PM EDT2,535.0089.10118.50122.800.00-21128.49%
GOOG220318P025400002021-09-23 10:47AM EDT2,540.0095.85119.30124.300.00-5628.42%
GOOG220318P025450002021-09-13 2:53PM EDT2,545.0095.20121.10126.700.00-38628.49%
GOOG220318P025500002021-09-28 9:56AM EDT2,550.00118.00122.80127.50+23.00+24.21%39828.31%
GOOG220318P025550002021-09-20 11:23AM EDT2,555.00122.80124.40129.600.00-2328.32%
GOOG220318P025600002021-09-13 12:23PM EDT2,560.00100.00126.20131.500.00-11128.30%
GOOG220318P025650002021-08-23 10:37AM EDT2,565.00110.9092.5097.900.00-41323.05%
GOOG220318P025700002021-09-27 10:24AM EDT2,570.00132.60129.70135.80+32.97+33.09%1228.33%
GOOG220318P025750002021-09-17 10:37AM EDT2,575.0098.50131.60135.500.00-1627.98%
GOOG220318P025800002021-09-07 1:44PM EDT2,580.0089.80132.50138.200.00--228.06%
GOOG220318P025900002021-09-27 10:07AM EDT2,590.00107.80136.50140.700.00-12827.81%
GOOG220318P025950002021-09-21 3:31PM EDT2,595.00126.00138.30142.500.00-22427.76%
GOOG220318P026000002021-09-28 1:22PM EDT2,600.00147.36139.50144.70+39.86+37.08%342827.76%
GOOG220318P026050002021-09-21 3:32PM EDT2,605.00128.40141.60148.000.00-21027.92%
GOOG220318P026100002021-09-20 11:23AM EDT2,610.00141.30143.20147.900.00-62027.59%
GOOG220318P026150002021-09-07 1:39PM EDT2,615.0098.50145.30150.100.00-21727.59%
GOOG220318P026200002021-09-20 11:21AM EDT2,620.00144.60146.60152.700.00-41327.63%
GOOG220318P026250002021-09-07 2:22PM EDT2,625.00102.00148.90154.000.00-716027.50%
GOOG220318P026300002021-09-07 2:58PM EDT2,630.00102.70150.70155.700.00-51327.41%
GOOG220318P026350002021-09-24 10:39AM EDT2,635.00120.00152.30159.300.00-11927.59%
GOOG220318P026400002021-09-09 1:15PM EDT2,640.00107.01154.40159.900.00-51927.35%
GOOG220318P026450002021-08-30 12:34PM EDT2,645.00105.70156.60162.200.00-42127.35%
GOOG220318P026500002021-09-09 1:15PM EDT2,650.00109.85158.40164.000.00-51,52727.27%
GOOG220318P026550002021-08-23 10:37AM EDT2,655.00140.70117.40124.700.00-4721.52%
GOOG220318P026600002021-08-23 10:39AM EDT2,660.00140.90119.00126.100.00-41,15521.39%
GOOG220318P026650002021-09-22 11:41AM EDT2,665.00139.60164.60170.800.00-1827.21%
GOOG220318P026700002021-09-21 2:54PM EDT2,670.00150.80166.20174.000.00-61,57127.31%
GOOG220318P026750002021-08-23 10:38AM EDT2,675.00147.10124.70131.200.00-41621.13%
GOOG220318P026800002021-09-22 1:01PM EDT2,680.00147.90170.30176.600.00-12226.99%
GOOG220318P026850002021-09-22 12:59PM EDT2,685.00148.70172.50178.800.00-11226.95%
GOOG220318P026900002021-09-22 12:31PM EDT2,690.00148.70174.90181.900.00-71727.03%
GOOG220318P026950002021-09-23 10:27AM EDT2,695.00141.30176.90184.600.00-11,81327.05%
GOOG220318P027000002021-09-28 12:41PM EDT2,700.00187.86179.50185.60+34.69+22.65%614326.84%
GOOG220318P027050002021-09-21 3:09PM EDT2,705.00164.70181.70187.700.00-53226.77%
GOOG220318P027100002021-09-23 11:07AM EDT2,710.00147.99183.60191.100.00-505326.88%
GOOG220318P027150002021-09-22 12:26PM EDT2,715.00158.40185.80192.200.00-35426.67%
GOOG220318P027200002021-09-28 3:35PM EDT2,720.00190.13188.30193.40+45.93+31.85%42926.48%
GOOG220318P028000002021-09-28 3:35PM EDT2,800.00229.63226.90235.00+42.38+22.63%215826.03%
GOOG220318P029000002021-09-23 11:54AM EDT2,900.00232.10284.10291.200.00-110825.08%
GOOG220318P030000002021-09-24 11:23AM EDT3,000.00283.90349.30358.800.00-16424.64%
GOOG220318P031000002021-09-14 10:08AM EDT3,100.00338.80422.60430.600.00-1523.74%
GOOG220318P032000002021-09-24 3:23PM EDT3,200.00413.00503.10511.800.00-2223.33%
GOOG220318P033000002021-08-19 10:52AM EDT3,300.00608.40511.40522.800.00-120.00%
GOOG220318P034000002021-09-23 1:49PM EDT3,400.00586.54679.00688.500.00-1222.51%
GOOG220318P035000002021-08-19 3:59PM EDT3,500.00780.20683.50699.700.00--40.00%
GOOG220318P036000002021-08-19 3:59PM EDT3,600.00874.20777.00789.600.00--40.00%
GOOG220318P037000002021-08-19 3:59PM EDT3,700.00970.10872.50885.100.00--40.00%
GOOG220318P039000002021-08-17 10:14AM EDT3,900.001,137.101,065.401,082.700.00--00.00%
GOOG220318P040000002021-08-17 1:01PM EDT4,000.001,259.101,164.501,181.300.00--00.00%
GOOG220318P043000002021-09-01 3:39PM EDT4,300.001,379.681,559.901,572.900.00--824.95%