U.S. Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,641.00+25.67 (+1.59%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG220617C007000002020-09-17 1:02PM EDT700.00797.58779.50789.500.00-350.00%
GOOG220617C007200002020-07-31 10:39AM EDT720.00775.90939.50949.000.00-51048.27%
GOOG220617C007400002020-07-31 11:09AM EDT740.00753.50921.50931.000.00-3347.76%
GOOG220617C008000002020-08-10 12:43PM EDT800.00728.00786.00795.500.00-110.00%
GOOG220617C008600002020-07-10 12:46PM EDT860.00693.50673.50683.000.00-100.00%
GOOG220617C009000002020-09-03 12:31PM EDT900.00800.00605.50615.500.00-160.00%
GOOG220617C009600002020-08-11 11:59AM EDT960.00596.58629.00638.500.00-210.00%
GOOG220617C010000002020-09-30 2:04PM EDT1,000.00547.44526.00536.00-67.41-10.96%3100.00%
GOOG220617C010200002020-08-07 1:31PM EDT1,020.00548.61644.50654.000.00-1632.23%
GOOG220617C010400002020-08-03 1:06PM EDT1,040.00510.52752.50762.000.00-12058.23%
GOOG220617C010800002020-09-03 11:39AM EDT1,080.00664.50467.00476.500.00--10.00%
GOOG220617C011000002020-09-23 10:36AM EDT1,100.00443.60452.50462.500.00-3100.00%
GOOG220617C011200002020-09-23 10:36AM EDT1,120.00430.00438.50448.500.00--30.00%
GOOG220617C011400002020-09-16 12:52PM EDT1,140.00489.51425.00435.000.00-880.00%
GOOG220617C011600002020-09-21 12:14AM EDT1,160.00475.50412.00421.500.00--80.00%
GOOG220617C011800002020-08-26 2:09PM EDT1,180.00563.37382.00392.000.00-1110.00%
GOOG220617C012000002020-08-27 11:39AM EDT1,200.00375.00369.50379.500.00-5150.00%
GOOG220617C012200002020-08-20 2:49PM EDT1,220.00465.57371.00381.000.00-100.00%
GOOG220617C012400002020-07-21 9:40AM EDT1,240.00444.02437.00446.000.00--124.36%
GOOG220617C012600002020-07-31 2:55PM EDT1,260.00356.39502.50512.000.00-4438.46%
GOOG220617C012800002020-09-18 12:37PM EDT1,280.00337.00337.50347.500.00-110.00%
GOOG220617C013000002020-09-25 12:31PM EDT1,300.00306.69326.00336.000.00-1330.00%
GOOG220617C013100002020-09-08 3:37PM EDT1,310.00329.00320.50330.500.00-110.00%
GOOG220617C013200002020-07-23 9:48AM EDT1,320.00390.51399.50408.500.00--1027.94%
GOOG220617C013300002020-09-08 9:57AM EDT1,330.00409.63309.50319.000.00-1111.58%
GOOG220617C013400002020-07-31 12:28PM EDT1,340.00306.65449.00458.500.00-1137.51%
GOOG220617C013500002020-09-11 1:41PM EDT1,350.00295.25298.50308.500.00-91413.63%
GOOG220617C013600002020-09-04 10:42AM EDT1,360.00417.25293.00303.000.00-4414.30%
GOOG220617C013700002020-08-27 11:34AM EDT1,370.00434.20275.00284.500.00--011.89%
GOOG220617C013800002020-07-09 10:54AM EDT1,380.00308.11308.50318.000.00-1119.91%
GOOG220617C013900002020-07-20 9:46AM EDT1,390.00310.00342.00351.500.00-1226.13%
GOOG220617C014000002020-09-22 12:55PM EDT1,400.00266.77272.00282.000.00-52116.29%
GOOG220617C014100002020-09-04 10:42AM EDT1,410.00389.75267.00277.000.00-4416.69%
GOOG220617C014200002020-09-28 10:35AM EDT1,420.00265.00262.50272.500.00-2317.13%
GOOG220617C014300002020-09-24 10:20AM EDT1,430.00250.00258.00267.500.00-2117.44%
GOOG220617C014400002020-09-22 9:32AM EDT1,440.00247.50252.50262.500.00-11017.72%
GOOG220617C014500002020-09-18 1:43PM EDT1,450.00243.04248.50258.000.00-1418.05%
GOOG220617C014600002020-08-10 11:13AM EDT1,460.00260.00321.50331.000.00-1229.04%
GOOG220617C014700002020-09-03 1:35PM EDT1,470.00396.50239.00248.500.00-2218.55%
GOOG220617C014800002020-09-11 9:59AM EDT1,480.00288.00234.50244.000.00-1618.80%
GOOG220617C014900002020-09-18 10:28AM EDT1,490.00251.00230.00239.500.00-1119.02%
GOOG220617C015000002020-09-30 3:08PM EDT1,500.00238.21225.00235.00+6.21+2.68%17419.23%
GOOG220617C015100002020-09-04 9:41AM EDT1,510.00378.11220.50230.500.00-5619.41%
GOOG220617C015200002020-09-03 1:33PM EDT1,520.00371.00217.00226.500.00-3419.64%
GOOG220617C015300002020-09-11 9:34AM EDT1,530.00268.70212.00222.000.00-1419.79%
GOOG220617C015400002020-07-21 12:37PM EDT1,540.00264.60272.50281.500.00--028.06%
GOOG220617C015500002020-09-15 11:23AM EDT1,550.00262.07203.50213.500.00-21120.11%
GOOG220617C015600002020-09-10 12:36PM EDT1,560.00271.00199.50209.500.00-1420.27%
GOOG220617C015700002020-07-22 11:53AM EDT1,570.00246.31258.50267.500.00-1228.13%
GOOG220617C015800002020-09-25 2:33PM EDT1,580.00187.56191.50201.500.00-1920.56%
GOOG220617C015900002020-08-26 3:26PM EDT1,590.00302.50179.00189.000.00-4419.64%
GOOG220617C016000002020-09-17 11:57AM EDT1,600.00204.80184.00194.000.00-11420.85%
GOOG220617C016200002020-09-03 11:52AM EDT1,620.00185.50177.00186.500.00-1621.09%
GOOG220617C016400002020-09-30 9:36AM EDT1,640.00174.00169.00179.00-2.10-1.19%31121.29%
GOOG220617C016600002020-09-18 1:21PM EDT1,660.00161.24162.00172.000.00-4721.50%
GOOG220617C016800002020-09-28 1:31PM EDT1,680.00160.00155.00165.000.00-2821.67%
GOOG220617C017000002020-09-30 10:29AM EDT1,700.00162.25148.50158.50-6.75-3.99%21721.85%
GOOG220617C017200002020-09-25 11:49AM EDT1,720.00135.00142.00152.000.00-21122.00%
GOOG220617C017400002020-09-03 10:32AM EDT1,740.00287.68136.00146.000.00-2422.17%
GOOG220617C017600002020-09-15 1:15PM EDT1,760.00174.50130.00140.000.00-1222.31%
GOOG220617C017800002020-09-08 2:57PM EDT1,780.00178.15124.00134.000.00-1622.41%
GOOG220617C018000002020-09-30 12:52PM EDT1,800.00129.08119.00128.50+4.08+3.26%2213022.54%
GOOG220617C018200002020-09-04 2:28PM EDT1,820.00203.00114.00123.500.00-101022.69%
GOOG220617C018400002020-09-02 1:37PM EDT1,840.00241.25108.50118.000.00--222.76%
GOOG220617C018600002020-08-25 1:34PM EDT1,860.00157.5095.00105.000.00--521.86%
GOOG220617C018800002020-09-21 12:14AM EDT1,880.00137.0098.50108.500.00--122.99%
GOOG220617C019000002020-09-24 3:21PM EDT1,900.0091.0094.00104.000.00-21823.09%
GOOG220617C019200002020-09-17 1:38PM EDT1,920.00101.7890.0099.500.00-2223.16%
GOOG220617C019400002020-08-05 9:49AM EDT1,940.00111.00166.50176.000.00-1233.27%
GOOG220617C019600002020-09-03 3:26PM EDT1,960.00188.1281.5091.000.00-1223.30%
GOOG220617C019800002020-09-04 1:18PM EDT1,980.00152.2077.5087.500.00-1123.43%
GOOG220617C020000002020-09-29 2:39PM EDT2,000.0084.7079.0085.50+4.90+6.14%26923.74%
GOOG220617C021000002020-09-30 9:39AM EDT2,100.0063.2657.5067.50-2.14-3.27%21023.88%
GOOG220617C022000002020-09-18 1:29PM EDT2,200.0046.5044.5054.500.00-14424.22%
GOOG220617C023000002020-09-30 1:32PM EDT2,300.0040.0037.0045.00-0.19-0.47%5511124.69%
GOOG220617C024000002020-09-30 9:39AM EDT2,400.0031.7527.5035.50-1.36-4.11%48424.77%
GOOG220617C025000002020-09-30 11:57AM EDT2,500.0027.0521.5029.50+2.05+8.20%114225.19%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG220617P007000002020-09-25 3:10PM EDT700.0014.309.5014.000.00-213242.19%
GOOG220617P007200002020-09-29 11:48AM EDT720.0014.2010.5016.500.00-8811442.47%
GOOG220617P007400002020-09-24 3:20PM EDT740.0019.7412.5018.400.00-1242.28%
GOOG220617P007600002020-08-04 3:50PM EDT760.0027.0028.5036.500.00--149.07%
GOOG220617P007800002020-08-04 3:58PM EDT780.0030.0030.5040.000.00--148.97%
GOOG220617P008000002020-09-21 9:31AM EDT800.0027.0018.5024.400.00-11341.48%
GOOG220617P008600002020-09-28 9:30AM EDT860.0030.6025.0033.000.00-1041.22%
GOOG220617P008800002020-09-29 11:48AM EDT880.0032.8028.0036.000.00-445841.05%
GOOG220617P009000002020-09-09 3:17PM EDT900.0042.0030.5040.000.00-11341.15%
GOOG220617P009200002020-09-03 10:46AM EDT920.0035.5033.5043.50-11.50-24.47%1541.01%
GOOG220617P009400002020-09-17 3:58PM EDT940.0044.7437.0047.000.00-4540.83%
GOOG220617P009600002020-08-24 9:49AM EDT960.0043.4146.5056.500.00-2242.21%
GOOG220617P009800002020-07-30 9:30AM EDT980.0057.0045.5055.000.00--540.59%
GOOG220617P010000002020-09-03 12:17PM EDT1,000.0064.0049.5059.500.00-2040.52%
GOOG220617P010200002020-09-21 11:49AM EDT1,020.0072.0054.0064.000.00-1040.40%
GOOG220617P010400002020-07-13 12:01PM EDT1,040.0060.1163.5073.000.00--1041.25%
GOOG220617P010600002020-08-24 9:39AM EDT1,060.0059.7571.8081.000.00-21441.76%
GOOG220617P010800002020-07-06 12:26PM EDT1,080.0075.7281.0090.500.00--1042.48%
GOOG220617P011000002020-09-18 12:03PM EDT1,100.0085.4075.0085.000.00-13840.11%
GOOG220617P011200002020-09-21 12:01AM EDT1,120.0098.0081.0091.000.00--240.08%
GOOG220617P011600002020-09-28 3:06PM EDT1,160.00100.3093.50103.500.00-53739.98%
GOOG220617P011800002020-07-31 10:10AM EDT1,180.00108.4288.0097.500.00-1337.67%
GOOG220617P012000002020-09-29 2:09PM EDT1,200.00112.80107.50117.500.00-13139.99%
GOOG220617P012400002020-09-09 12:18PM EDT1,240.00126.68122.50132.000.00-1039.91%
GOOG220617P012600002020-08-06 3:49PM EDT1,260.00135.00136.00146.000.00--340.90%
GOOG220617P012800002020-09-24 12:29PM EDT1,280.00159.00138.50148.000.00-20039.93%
GOOG220617P013000002020-09-04 12:25PM EDT1,300.00172.00146.50156.500.00-21039.95%
GOOG220617P013100002020-08-31 12:44PM EDT1,310.00136.00151.00160.500.00-1139.92%
GOOG220617P013500002020-08-03 9:36AM EDT1,350.00174.87139.50149.500.00-2235.73%
GOOG220617P013600002020-08-21 10:47AM EDT1,360.00144.50181.00191.000.00-5541.13%
GOOG220617P013700002020-07-28 9:38AM EDT1,370.00168.000.000.000.00-103.13%
GOOG220617P013800002020-07-01 12:03PM EDT1,380.00200.00181.50190.500.00--1039.73%
GOOG220617P014000002020-09-04 10:32AM EDT1,400.00216.00192.50202.000.00-1440.02%
GOOG220617P014100002020-08-04 12:14PM EDT1,410.00208.88194.00204.000.00-1139.63%
GOOG220617P014200002020-08-04 12:14PM EDT1,420.00213.64198.00208.000.00--139.51%
GOOG220617P014400002020-09-21 12:01AM EDT1,440.00232.50212.50222.000.00--140.07%
GOOG220617P014500002020-09-18 3:31PM EDT1,450.00236.00217.50227.500.00-21740.14%
GOOG220617P014600002020-09-03 1:34PM EDT1,460.00229.35223.00232.500.00-5640.12%
GOOG220617P014900002020-07-09 3:53PM EDT1,490.00223.00238.50247.500.00-1040.04%
GOOG220617P015000002020-09-21 3:59PM EDT1,500.00272.00244.50254.000.00-1640.20%
GOOG220617P015100002020-09-03 1:33PM EDT1,510.00239.27250.00259.500.00--340.22%
GOOG220617P015300002020-08-18 12:31PM EDT1,530.00240.00251.00261.000.00-1139.02%
GOOG220617P015400002020-09-21 12:01AM EDT1,540.00242.07267.00276.500.00--240.30%
GOOG220617P015500002020-09-01 12:11PM EDT1,550.00227.40272.50282.000.00--540.29%
GOOG220617P015600002020-08-20 3:56PM EDT1,560.00234.00287.00297.000.00-1141.48%
GOOG220617P015800002020-09-08 10:54AM EDT1,580.00287.00290.50300.000.00-1240.42%
GOOG220617P016000002020-09-04 3:59PM EDT1,600.00290.13302.50312.000.00-3340.47%
GOOG220617P016200002020-09-04 3:59PM EDT1,620.00300.89315.00324.500.00-1140.56%
GOOG220617P016400002020-09-04 3:23PM EDT1,640.00311.00327.50337.000.00-1040.63%
GOOG220617P016600002020-09-10 10:17AM EDT1,660.00359.00340.50350.000.00-2040.74%
GOOG220617P017000002020-09-03 3:00PM EDT1,700.00343.00366.50376.000.00--040.88%
GOOG220617P018000002020-09-14 1:04PM EDT1,800.00427.00436.50446.000.00-2041.48%
GOOG220617P018400002020-09-21 3:33PM EDT1,840.00506.00465.50475.000.00--041.71%
GOOG220617P018800002020-08-24 9:30AM EDT1,880.00414.18516.50526.500.00--244.55%
GOOG220617P019000002020-08-24 9:30AM EDT1,900.00427.93532.00542.000.00--244.72%