U.S. markets open in 5 hours 24 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,830.79-86.45 (-4.51%)
Al cierre: 4:00p.m. EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG220617C007000002020-11-05 10:02AM EST700.001,100.001,131.501,141.000.00-3446.97%
GOOG220617C007200002020-07-31 9:39AM EST720.00775.90939.50949.000.00-5100.00%
GOOG220617C007400002020-07-31 10:09AM EST740.00753.50921.50931.000.00-330.00%
GOOG220617C008000002020-12-14 3:28PM EST800.00982.50964.00974.000.00-110.00%
GOOG220617C008200002020-10-28 9:06AM EST820.00746.35983.00992.500.00-100.00%
GOOG220617C008600002020-07-10 11:46AM EST860.00693.50673.50683.000.00-100.00%
GOOG220617C009000002021-01-05 1:26PM EST900.00859.020.000.000.00-500.00%
GOOG220617C009600002020-08-11 10:59AM EST960.00596.58629.00638.500.00-210.00%
GOOG220617C010000002021-01-27 9:45AM EST1,000.00868.700.000.000.00-100.00%
GOOG220617C010200002020-10-09 11:01AM EST1,020.00550.71773.50783.500.00-160.00%
GOOG220617C010400002020-12-11 2:15PM EST1,040.00772.17797.00807.000.00-202032.51%
GOOG220617C010800002020-11-04 9:43AM EST1,080.00679.00781.00790.500.00-1139.04%
GOOG220617C011000002021-01-25 1:21PM EST1,100.00817.210.000.000.00-200.00%
GOOG220617C011200002020-09-23 9:36AM EST1,120.00430.00590.00600.000.00--30.00%
GOOG220617C011400002020-11-11 3:53PM EST1,140.00674.23687.00696.500.00-1822.48%
GOOG220617C011600002020-09-20 11:14PM EST1,160.00475.50530.00540.000.00--80.00%
GOOG220617C011800002021-01-08 12:28PM EST1,180.00662.870.000.000.00-1000.00%
GOOG220617C012000002021-01-27 3:33PM EST1,200.00678.000.000.000.00-300.00%
GOOG220617C012200002020-08-20 1:49PM EST1,220.00465.57371.00381.000.00-100.00%
GOOG220617C012400002020-10-14 11:28AM EST1,240.00437.63613.50623.500.00-1129.10%
GOOG220617C012600002020-07-31 1:55PM EST1,260.00356.39502.50512.000.00-440.00%
GOOG220617C012800002021-01-25 3:05PM EST1,280.00666.280.000.000.00-100.00%
GOOG220617C013000002021-01-25 1:16PM EST1,300.00651.150.000.000.00-200.00%
GOOG220617C013100002020-11-27 11:27AM EST1,310.00572.25518.50528.000.00-1117.54%
GOOG220617C013200002021-01-11 9:36AM EST1,320.00545.500.000.000.00-200.00%
GOOG220617C013300002020-09-08 8:57AM EST1,330.00409.63330.00339.500.00-110.00%
GOOG220617C013400002020-07-31 11:28AM EST1,340.00306.65449.00458.500.00-110.00%
GOOG220617C013500002020-12-07 3:04PM EST1,350.00553.85489.00499.000.00-1020.32%
GOOG220617C013600002020-09-04 9:42AM EST1,360.00417.25295.00305.000.00-440.00%
GOOG220617C013700002021-01-15 11:34AM EST1,370.00478.230.000.000.00-100.00%
GOOG220617C013800002020-07-09 9:54AM EST1,380.00308.11308.50318.000.00-110.00%
GOOG220617C013900002020-07-20 8:46AM EST1,390.00310.00342.00351.500.00-120.00%
GOOG220617C014000002021-01-19 11:33AM EST1,400.00455.020.000.000.00-100.00%
GOOG220617C014100002020-09-04 9:42AM EST1,410.00389.75269.50279.500.00-440.00%
GOOG220617C014200002020-10-22 1:16PM EST1,420.00375.00437.50456.500.00-1224.00%
GOOG220617C014300002020-10-21 8:39AM EST1,430.00350.000.000.000.00-110.00%
GOOG220617C014400002020-11-05 9:31AM EST1,440.00450.00497.00506.500.00-51135.13%
GOOG220617C014500002020-12-10 2:20PM EST1,450.00450.80472.50482.000.00-1232.26%
GOOG220617C014600002021-01-20 1:38PM EST1,460.00534.720.000.000.00-100.00%
GOOG220617C014700002020-11-04 11:00AM EST1,470.00442.00476.50486.000.00-1234.91%
GOOG220617C014800002020-11-04 9:33AM EST1,480.00400.00469.50479.000.00-1534.80%
GOOG220617C014900002020-12-14 10:10AM EST1,490.00434.12402.50412.000.00-2125.33%
GOOG220617C015000002021-01-26 10:35AM EST1,500.00521.450.000.000.00-200.00%
GOOG220617C015100002020-09-04 8:41AM EST1,510.00378.11224.00234.000.00-560.00%
GOOG220617C015200002020-11-04 10:58AM EST1,520.00407.67443.00452.500.00-3434.50%
GOOG220617C015300002020-11-02 1:41PM EST1,530.00328.99438.00447.500.00-1434.64%
GOOG220617C015400002021-01-07 3:26PM EST1,540.00398.000.000.000.00-100.00%
GOOG220617C015500002020-12-14 12:19PM EST1,550.00389.01365.00375.000.00-4725.92%
GOOG220617C015600002021-01-20 10:52AM EST1,560.00442.390.000.000.00-1000.00%
GOOG220617C015700002020-07-22 10:53AM EST1,570.00246.31258.50267.500.00-129.22%
GOOG220617C015800002020-10-16 10:48AM EST1,580.00263.20376.50386.000.00-9930.16%
GOOG220617C015900002020-10-30 9:51AM EST1,590.00293.00372.50382.000.00-1430.42%
GOOG220617C016000002021-01-20 10:54AM EST1,600.00418.690.000.000.00-600.00%
GOOG220617C016200002021-01-20 3:04PM EST1,620.00431.000.000.000.00-300.00%
GOOG220617C016400002021-01-12 1:14PM EST1,640.00310.900.000.000.00-100.00%
GOOG220617C016600002020-11-04 3:12PM EST1,660.00321.20357.50367.000.00-41333.55%
GOOG220617C016800002020-11-06 11:43AM EST1,680.00314.40346.50355.500.00-1833.39%
GOOG220617C017000002021-01-25 12:54PM EST1,700.00378.500.000.000.00-200.00%
GOOG220617C017200002021-01-12 10:55AM EST1,720.00281.000.000.000.00-500.00%
GOOG220617C017400002021-01-27 1:09PM EST1,740.00337.020.000.000.00-100.00%
GOOG220617C017600002021-01-20 10:55AM EST1,760.00324.470.000.000.00-600.00%
GOOG220617C017800002021-01-25 10:14AM EST1,780.00349.920.000.000.00-100.00%
GOOG220617C018000002021-01-27 3:57PM EST1,800.00306.820.000.000.00-100.00%
GOOG220617C018200002021-01-27 3:02PM EST1,820.00290.000.000.000.00-600.00%
GOOG220617C018400002021-01-27 2:57PM EST1,840.00280.580.000.000.00-500.10%
GOOG220617C018600002020-11-30 3:53PM EST1,860.00220.11207.00216.500.00-1526.73%
GOOG220617C018800002021-01-08 11:58AM EST1,880.00226.000.000.000.00-100.39%
GOOG220617C019000002021-01-27 3:04PM EST1,900.00255.000.000.000.00-400.78%
GOOG220617C019200002021-01-22 10:34AM EST1,920.00277.700.000.000.00-100.78%
GOOG220617C019400002021-01-22 10:34AM EST1,940.00268.750.000.000.00-100.78%
GOOG220617C019600002021-01-22 12:20PM EST1,960.00261.050.000.000.00-201.56%
GOOG220617C019800002021-01-20 10:51AM EST1,980.00219.000.000.000.00-701.56%
GOOG220617C020000002021-01-26 11:02AM EST2,000.00245.500.000.000.00-301.56%
GOOG220617C021000002021-01-26 1:50PM EST2,100.00214.540.000.000.00-201.56%
GOOG220617C022000002021-01-25 10:00AM EST2,200.00177.010.000.000.00-203.13%
GOOG220617C023000002021-01-25 10:07AM EST2,300.00142.360.000.000.00-203.13%
GOOG220617C024000002021-01-27 10:12AM EST2,400.00112.000.000.000.00-103.13%
GOOG220617C025000002021-01-26 1:50PM EST2,500.00104.470.000.000.00-506.25%
GOOG220617C026000002021-01-20 10:56AM EST2,600.0063.270.000.000.00-1106.25%
GOOG220617C027000002021-01-25 10:07AM EST2,700.0067.710.000.000.00-606.25%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG220617P007000002021-01-27 3:14PM EST700.005.800.000.000.00-2012.50%
GOOG220617P007200002020-10-16 2:36PM EST720.0011.683.008.000.00-411443.76%
GOOG220617P007400002020-12-21 9:39AM EST740.008.504.308.300.00-1242.88%
GOOG220617P007600002021-01-20 12:02PM EST760.006.000.000.000.00-5012.50%
GOOG220617P007800002020-08-04 2:58PM EST780.0030.0030.5040.000.00--156.12%
GOOG220617P008000002021-01-26 3:38PM EST800.007.370.000.000.00-36012.50%
GOOG220617P008200002020-12-21 9:39AM EST820.0012.706.9011.000.00--140.61%
GOOG220617P008600002020-11-11 1:40PM EST860.0013.709.5014.500.00-1140.73%
GOOG220617P008800002020-12-21 3:58PM EST880.0016.589.3014.000.00-15739.35%
GOOG220617P009000002021-01-27 3:37PM EST900.0017.720.000.000.00-5012.50%
GOOG220617P009200002020-09-30 1:26PM EST920.0035.5027.5035.500.00-1646.87%
GOOG220617P009400002020-12-18 12:51PM EST940.0020.5015.5021.800.00-1540.16%
GOOG220617P009600002020-12-24 12:36PM EST960.0024.5014.6018.200.00-21137.43%
GOOG220617P009800002021-01-27 12:24PM EST980.0020.210.000.000.00-1012.50%
GOOG220617P010000002021-01-04 1:27PM EST1,000.0029.400.000.000.00-10012.50%
GOOG220617P010200002020-12-29 12:22PM EST1,020.0027.100.000.000.00-106.25%
GOOG220617P010400002020-11-17 12:49PM EST1,040.0028.5023.8031.500.00-11038.59%
GOOG220617P010600002021-01-11 12:05PM EST1,060.0031.800.000.000.00-106.25%
GOOG220617P010800002020-07-06 11:26AM EST1,080.0075.7281.0090.500.00--1051.01%
GOOG220617P011000002021-01-14 3:24PM EST1,100.0038.1533.8041.600.00-13338.57%
GOOG220617P011200002020-11-09 11:12AM EST1,120.0037.0035.2044.800.00-202038.40%
GOOG220617P011400002020-11-09 11:12AM EST1,140.0040.0039.0049.000.00-202138.45%
GOOG220617P011600002020-10-16 10:52AM EST1,160.0080.9043.2052.500.00-13838.27%
GOOG220617P011800002020-07-31 9:10AM EST1,180.00108.4288.0097.500.00-1347.18%
GOOG220617P012000002020-12-04 12:06PM EST1,200.0046.6652.0060.400.00-12738.00%
GOOG220617P012200002020-10-19 3:16PM EST1,220.0098.4052.5062.000.00--037.28%
GOOG220617P012400002020-10-07 12:27PM EST1,240.00138.6660.5070.500.00-1438.05%
GOOG220617P012600002021-01-27 2:20PM EST1,260.0059.800.000.000.00-2106.25%
GOOG220617P012800002021-01-27 2:20PM EST1,280.0063.800.000.000.00-1506.25%
GOOG220617P013000002021-01-27 1:42PM EST1,300.0065.950.000.000.00-506.25%
GOOG220617P013100002020-08-31 11:44AM EST1,310.00136.00154.10164.000.00-1150.17%
GOOG220617P013200002021-01-21 10:16AM EST1,320.0057.100.000.000.00-306.25%
GOOG220617P013400002021-01-21 11:24AM EST1,340.0063.200.000.000.00-306.25%
GOOG220617P013500002021-01-21 11:23AM EST1,350.0065.500.000.000.00-306.25%
GOOG220617P013600002021-01-21 10:16AM EST1,360.0064.900.000.000.00-306.25%
GOOG220617P013700002021-01-21 10:16AM EST1,370.0067.100.000.000.00-203.13%
GOOG220617P013800002021-01-21 11:22AM EST1,380.0072.200.000.000.00-303.13%
GOOG220617P014000002021-01-21 11:16AM EST1,400.0076.500.000.000.00-203.13%
GOOG220617P014100002021-01-21 11:16AM EST1,410.0079.000.000.000.00-203.13%
GOOG220617P014200002021-01-21 10:16AM EST1,420.0078.100.000.000.00-203.13%
GOOG220617P014400002021-01-21 10:58AM EST1,440.0085.100.000.000.00-203.13%
GOOG220617P014500002021-01-21 10:44AM EST1,450.0087.900.000.000.00-303.13%
GOOG220617P014600002021-01-21 10:45AM EST1,460.0090.500.000.000.00-203.13%
GOOG220617P014900002021-01-21 10:41AM EST1,490.0096.700.000.000.00-203.13%
GOOG220617P015000002021-01-26 12:22PM EST1,500.00101.000.000.000.00-403.13%
GOOG220617P015100002021-01-21 10:41AM EST1,510.00102.800.000.000.00-203.13%
GOOG220617P015200002021-01-27 3:37PM EST1,520.00142.000.000.000.00-203.13%
GOOG220617P015300002021-01-21 10:41AM EST1,530.00108.900.000.000.00-203.13%
GOOG220617P015400002021-01-21 10:41AM EST1,540.00112.200.000.000.00-203.13%
GOOG220617P015500002021-01-21 10:44AM EST1,550.00116.000.000.000.00-203.13%
GOOG220617P015600002021-01-21 10:42AM EST1,560.00118.400.000.000.00-203.13%
GOOG220617P015700002021-01-21 10:41AM EST1,570.00120.800.000.000.00-203.13%
GOOG220617P015800002021-01-21 11:45AM EST1,580.00126.550.000.000.00-303.13%
GOOG220617P015900002021-01-21 11:45AM EST1,590.00129.940.000.000.00-303.13%
GOOG220617P016000002021-01-25 10:36AM EST1,600.00136.400.000.000.00-101.56%
GOOG220617P016200002021-01-21 10:41AM EST1,620.00138.300.000.000.00-201.56%
GOOG220617P016400002021-01-21 10:42AM EST1,640.00145.700.000.000.00-201.56%
GOOG220617P016600002021-01-25 10:16AM EST1,660.00157.190.000.000.00-501.56%
GOOG220617P016800002021-01-25 10:16AM EST1,680.00164.940.000.000.00-501.56%
GOOG220617P017000002021-01-27 2:27PM EST1,700.00203.000.000.000.00-301.56%
GOOG220617P017200002021-01-12 9:30AM EST1,720.00232.700.000.000.00-100.78%
GOOG220617P017400002021-01-22 2:33PM EST1,740.00189.000.000.000.00-200.78%
GOOG220617P017600002021-01-22 2:06PM EST1,760.00197.800.000.000.00-200.78%
GOOG220617P018000002020-12-03 3:43PM EST1,800.00274.25271.00281.000.00-411434.99%
GOOG220617P018400002020-09-21 2:33PM EST1,840.00506.00395.00405.000.00--147.05%
GOOG220617P018600002021-01-25 2:10PM EST1,860.00255.730.000.000.00-2000.00%
GOOG220617P018800002020-08-24 8:30AM EST1,880.00414.18516.50526.500.00--258.11%
GOOG220617P019000002020-08-24 8:30AM EST1,900.00427.93532.00542.000.00--258.41%
GOOG220617P020000002021-01-27 10:57AM EST2,000.00347.440.000.000.00-300.00%