U.S. markets close in 6 hours 17 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2518.10-2.56 (-0.10%)
A partir del 9:43a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG220617C007000002021-06-15 12:07PM EDT700.001,821.540.000.000.00-2150.00%
GOOG220617C007200002021-06-15 12:07PM EDT720.001,801.920.000.000.00-2110.00%
GOOG220617C007400002021-05-19 12:09PM EDT740.001,562.690.000.000.00-2120.00%
GOOG220617C007600002021-05-03 12:34PM EDT760.001,637.951,659.301,675.000.00-8120.00%
GOOG220617C007800002021-04-29 2:58PM EDT780.001,662.301,629.001,647.500.00--70.00%
GOOG220617C008000002021-05-21 11:59AM EDT800.001,558.020.000.000.00-240.00%
GOOG220617C008200002021-05-03 12:18PM EDT820.001,581.411,600.301,616.000.00-260.00%
GOOG220617C008400002021-04-29 2:38PM EDT840.001,599.631,570.001,588.500.00--50.00%
GOOG220617C008600002021-05-18 1:02PM EDT860.001,477.570.000.000.00-220.00%
GOOG220617C008800002021-05-12 1:54PM EDT880.001,373.971,632.501,652.000.00-2359.78%
GOOG220617C009000002021-04-29 2:54PM EDT900.001,544.711,511.001,530.000.00-1060.00%
GOOG220617C009200002021-05-12 1:34PM EDT920.001,334.951,595.101,612.500.00-2257.84%
GOOG220617C009600002020-08-11 11:59AM EDT960.00596.58629.00638.500.00-210.00%
GOOG220617C010000002021-02-23 10:39AM EDT1,000.001,048.401,041.001,049.000.00-1160.00%
GOOG220617C010200002021-04-29 2:19PM EDT1,020.001,423.021,394.001,412.000.00-270.00%
GOOG220617C010400002021-04-29 2:33PM EDT1,040.001,406.781,374.001,392.500.00-640.00%
GOOG220617C010600002021-04-29 2:33PM EDT1,060.001,385.841,355.001,373.000.00--30.00%
GOOG220617C010800002021-04-29 2:33PM EDT1,080.001,367.221,335.501,353.500.00-430.00%
GOOG220617C011000002021-04-29 12:39PM EDT1,100.001,332.701,316.001,334.000.00-5140.00%
GOOG220617C011200002020-09-23 10:36AM EDT1,120.00430.00590.00600.000.00--30.00%
GOOG220617C011400002020-11-11 4:53PM EDT1,140.00674.23687.00696.500.00-180.00%
GOOG220617C011600002020-09-21 12:14AM EDT1,160.00475.50530.00540.000.00--80.00%
GOOG220617C011800002021-01-08 1:28PM EDT1,180.00662.87949.50959.500.00-10110.00%
GOOG220617C012000002021-06-10 10:19AM EDT1,200.001,332.970.000.000.00-300.00%
GOOG220617C012200002020-08-20 2:49PM EDT1,220.00465.57371.00381.000.00-100.00%
GOOG220617C012400002021-03-30 2:59PM EDT1,240.00850.741,206.401,217.000.00-110.00%
GOOG220617C012600002021-03-12 1:52PM EDT1,260.00849.011,046.001,056.000.00-230.00%
GOOG220617C012800002021-01-25 4:05PM EDT1,280.00666.28860.50870.000.00-110.00%
GOOG220617C013000002021-05-21 12:38PM EDT1,300.001,080.600.000.000.00-5390.00%
GOOG220617C013100002020-11-27 12:27PM EDT1,310.00572.25518.50528.000.00-110.00%
GOOG220617C013200002021-01-11 10:36AM EDT1,320.00545.50824.50834.500.00-2120.00%
GOOG220617C013300002021-05-03 12:54PM EDT1,330.001,087.221,107.401,122.600.00-130.00%
GOOG220617C013400002021-04-15 12:32PM EDT1,340.00984.13995.001,011.500.00-110.00%
GOOG220617C013500002021-06-11 10:32AM EDT1,350.001,178.560.000.000.00-290.00%
GOOG220617C013600002020-09-04 10:42AM EDT1,360.00417.25295.00305.000.00-440.00%
GOOG220617C013700002021-03-08 3:39PM EDT1,370.00747.00823.00832.500.00-120.00%
GOOG220617C013800002021-04-07 11:30AM EDT1,380.00894.201,042.601,054.600.00-120.00%
GOOG220617C013900002021-03-09 11:19AM EDT1,390.00747.870.000.000.00-120.00%
GOOG220617C014000002021-03-19 10:47AM EDT1,400.00708.11927.30937.600.00-1150.00%
GOOG220617C014100002021-04-12 10:22AM EDT1,410.00895.53861.20880.500.00-160.00%
GOOG220617C014200002021-05-13 1:39PM EDT1,420.00865.001,113.201,130.000.00-2242.14%
GOOG220617C014300002021-03-01 11:57AM EDT1,430.00720.25689.00698.500.00-110.00%
GOOG220617C014400002021-04-30 3:42PM EDT1,440.001,016.49993.501,012.000.00-5160.00%
GOOG220617C014500002021-05-03 10:16AM EDT1,450.001,001.001,002.901,017.800.00-120.00%
GOOG220617C014600002021-01-20 2:38PM EDT1,460.00534.72712.50722.500.00-110.00%
GOOG220617C014700002020-11-04 12:00PM EDT1,470.00442.00476.50486.000.00-120.00%
GOOG220617C014800002021-04-26 11:43AM EDT1,480.00896.35981.80995.100.00-150.00%
GOOG220617C014900002020-12-14 11:10AM EDT1,490.00434.12402.50412.000.00-210.00%
GOOG220617C015000002021-05-18 11:19AM EDT1,500.00880.000.000.000.00-3530.00%
GOOG220617C015100002021-04-07 10:05AM EDT1,510.00773.85923.00934.900.00-100.00%
GOOG220617C015200002021-04-15 10:01AM EDT1,520.00810.00830.50848.000.00-150.00%
GOOG220617C015300002021-04-23 11:10AM EDT1,530.00816.70851.50869.500.00-150.00%
GOOG220617C015400002021-04-29 1:57PM EDT1,540.00932.75902.00920.500.00-110.00%
GOOG220617C015500002021-05-19 10:44AM EDT1,550.00783.260.000.000.00-190.00%
GOOG220617C015600002021-03-09 3:56PM EDT1,560.00592.09775.50785.500.00-340.00%
GOOG220617C015700002021-04-23 9:46AM EDT1,570.00766.65816.00834.500.00-120.00%
GOOG220617C015800002021-06-09 2:01PM EDT1,580.00962.490.000.000.00-2100.00%
GOOG220617C015900002021-02-19 12:43PM EDT1,590.00635.55553.50563.000.00-250.00%
GOOG220617C016000002021-06-15 11:32AM EDT1,600.00955.080.000.000.00-2200.00%
GOOG220617C016200002021-05-28 11:38AM EDT1,620.00852.370.000.000.00-120.00%
GOOG220617C016400002021-04-29 1:06PM EDT1,640.00835.50813.00831.200.00-1110.00%
GOOG220617C016600002021-05-20 12:37PM EDT1,660.00752.850.000.000.00-5170.00%
GOOG220617C016800002021-03-23 12:22PM EDT1,680.00494.86699.20709.700.00-190.00%
GOOG220617C017000002021-06-09 1:45PM EDT1,700.00852.500.000.000.00-100.00%
GOOG220617C017200002021-05-12 12:33PM EDT1,720.00611.79836.70849.400.00-11535.04%
GOOG220617C017400002021-04-27 12:05PM EDT1,740.00650.61727.00744.000.00-1110.00%
GOOG220617C017600002021-05-10 10:42AM EDT1,760.00667.00786.60797.100.00-11130.70%
GOOG220617C017800002021-05-04 11:40AM EDT1,780.00633.60690.80702.700.00-180.00%
GOOG220617C018000002021-06-04 11:25AM EDT1,800.00713.750.000.000.00-11380.00%
GOOG220617C018200002021-04-13 12:01PM EDT1,820.00561.39538.00553.400.00-1130.00%
GOOG220617C018400002021-04-27 11:27AM EDT1,840.00570.00643.50660.000.00-2100.00%
GOOG220617C018600002021-05-03 9:51AM EDT1,860.00637.00643.40657.400.00-2100.00%
GOOG220617C018800002021-06-08 2:33PM EDT1,880.00679.740.000.000.00-130.00%
GOOG220617C019000002021-06-09 11:34AM EDT1,900.00675.130.000.000.00-3420.00%
GOOG220617C019200002021-06-08 2:35PM EDT1,920.00647.450.000.000.00-180.00%
GOOG220617C019400002021-06-11 3:35PM EDT1,940.00652.420.000.000.00-3170.00%
GOOG220617C019600002021-06-11 3:35PM EDT1,960.00636.340.000.000.00-3240.00%
GOOG220617C019800002021-06-15 1:49PM EDT1,980.00629.850.000.000.00-1160.00%
GOOG220617C020000002021-06-15 1:49PM EDT2,000.00613.840.000.000.00-11660.00%
GOOG220617C020500002021-06-15 10:27AM EDT2,050.00573.740.000.000.00-160.00%
GOOG220617C021000002021-06-15 10:27AM EDT2,100.00535.990.000.000.00-11520.00%
GOOG220617C021500002021-06-08 3:46PM EDT2,150.00476.680.000.000.00-1100.00%
GOOG220617C022000002021-06-14 3:36PM EDT2,200.00464.100.000.000.00-91490.00%
GOOG220617C022500002021-06-03 9:30AM EDT2,250.00355.110.000.000.00-1130.00%
GOOG220617C023000002021-06-11 10:24AM EDT2,300.00392.000.000.000.00-11080.00%
GOOG220617C023500002021-06-11 10:25AM EDT2,350.00362.000.000.000.00-1280.00%
GOOG220617C024000002021-06-15 2:30PM EDT2,400.00340.000.000.000.00-11780.00%
GOOG220617C024500002021-06-14 10:47AM EDT2,450.00303.200.000.000.00-1260.00%
GOOG220617C025000002021-06-15 11:00AM EDT2,500.00285.530.000.000.00-21000.00%
GOOG220617C025500002021-06-14 1:49PM EDT2,550.00254.790.000.000.00-12230.20%
GOOG220617C026000002021-06-15 11:17AM EDT2,600.00239.700.000.000.00-182700.78%
GOOG220617C026500002021-06-10 1:38PM EDT2,650.00213.770.000.000.00-2150.78%
GOOG220617C027000002021-06-14 12:49PM EDT2,700.00195.000.000.000.00-101.56%
GOOG220617C027500002021-05-17 12:53PM EDT2,750.00113.000.000.000.00-221.56%
GOOG220617C028000002021-06-14 10:58AM EDT2,800.00156.510.000.000.00-2371.56%
GOOG220617C028500002021-06-14 3:30PM EDT2,850.00143.560.000.000.00-133.13%
GOOG220617C029000002021-06-04 2:17PM EDT2,900.00136.000.000.000.00-1543.13%
GOOG220617C029500002021-06-07 9:47AM EDT2,950.00104.000.000.000.00-453.13%
GOOG220617C030000002021-06-15 12:19PM EDT3,000.00105.800.000.000.00-4793.13%
GOOG220617C030500002021-06-14 11:57AM EDT3,050.0092.000.000.000.00-16243.13%
GOOG220617C031000002021-06-11 2:39PM EDT3,100.0082.700.000.000.00-2283.13%
GOOG220617C032000002021-06-11 2:22PM EDT3,200.0064.400.000.000.00-31573.13%
GOOG220617C032500002021-06-11 2:07PM EDT3,250.0058.580.000.000.00-12196.25%
GOOG220617C033000002021-06-15 2:30PM EDT3,300.0054.470.000.000.00-64616.25%
GOOG220617C033500002021-06-04 1:42PM EDT3,350.0041.700.000.000.00-156.25%
GOOG220617C034000002021-06-08 3:26PM EDT3,400.0043.000.000.000.00-2356.25%
GOOG220617C034500002021-05-17 1:00PM EDT3,450.0025.170.000.000.00--56.25%
GOOG220617C035000002021-06-14 9:43AM EDT3,500.0035.060.000.000.00-1436.25%
GOOG220617C035500002021-06-15 9:41AM EDT3,550.0033.300.000.000.00-1256.25%
GOOG220617C036000002021-06-15 3:05PM EDT3,600.0028.530.000.000.00-107106.25%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG220617P007000002021-06-11 12:01PM EDT700.001.850.000.000.00-215825.00%
GOOG220617P007200002021-05-27 12:36PM EDT720.001.750.000.000.00-110825.00%
GOOG220617P007400002021-05-05 10:02AM EDT740.002.311.453.500.00-143652.80%
GOOG220617P007600002021-01-20 1:02PM EDT760.006.001.506.500.00-5555.18%
GOOG220617P007800002021-02-03 4:56PM EDT780.005.605.007.000.00-111157.39%
GOOG220617P008000002021-04-05 11:37AM EDT800.003.630.0010.000.00-363854.68%
GOOG220617P008200002020-12-21 10:39AM EDT820.0012.706.9011.000.00--158.76%
GOOG220617P008600002020-11-11 2:40PM EDT860.0013.709.5014.500.00-1159.42%
GOOG220617P008800002020-12-21 4:58PM EDT880.0016.589.3014.000.00-15757.93%
GOOG220617P009000002021-05-18 2:47PM EDT900.004.100.000.000.00-1012.50%
GOOG220617P009200002021-02-08 11:48AM EDT920.0010.509.7012.500.00-1555.18%
GOOG220617P009400002021-02-11 1:12PM EDT940.0011.309.9013.200.00-1454.48%
GOOG220617P009600002021-02-19 11:35AM EDT960.0010.109.0013.900.00-11253.33%
GOOG220617P009800002021-02-03 3:23PM EDT980.0013.0212.1014.500.00-21653.76%
GOOG220617P010000002021-06-14 3:54PM EDT1,000.005.200.000.000.00-14412.50%
GOOG220617P010200002021-05-19 3:36PM EDT1,020.008.000.000.000.00-34212.50%
GOOG220617P010400002021-04-20 1:36PM EDT1,040.008.504.008.500.00-11246.75%
GOOG220617P010600002021-01-11 1:05PM EDT1,060.0031.8016.0019.700.00-11452.68%
GOOG220617P010800002020-07-06 12:26PM EDT1,080.0075.7281.0090.500.00--1077.58%
GOOG220617P011000002021-05-27 3:28PM EDT1,100.007.700.000.000.00-103912.50%
GOOG220617P011200002021-05-10 1:59PM EDT1,120.009.207.808.900.00-13043.53%
GOOG220617P011400002021-04-12 11:25AM EDT1,140.0011.7810.7015.900.00-22047.58%
GOOG220617P011600002020-10-16 11:52AM EDT1,160.0080.9043.2052.500.00-13860.47%
GOOG220617P011800002021-05-17 12:49PM EDT1,180.0012.900.000.000.00-4612.50%
GOOG220617P012000002021-06-10 10:54AM EDT1,200.0010.100.000.000.00-12712.50%
GOOG220617P012200002021-06-14 9:46AM EDT1,220.0010.409.6010.500.00--040.57%
GOOG220617P012400002021-06-02 9:46AM EDT1,240.0013.400.000.000.00-2712.50%
GOOG220617P012600002021-01-27 3:20PM EDT1,260.0059.8033.0052.000.00-212353.24%
GOOG220617P012800002021-04-01 3:50PM EDT1,280.0020.709.5019.500.00-15443.24%
GOOG220617P013000002021-05-17 1:53PM EDT1,300.0018.900.000.000.00-41212.50%
GOOG220617P013100002021-05-25 10:05AM EDT1,310.0016.100.000.000.00-11812.50%
GOOG220617P013200002021-05-12 11:56AM EDT1,320.0022.909.0018.500.00-343841.07%
GOOG220617P013300002021-05-12 12:52PM EDT1,330.0023.809.0019.000.00-262640.90%
GOOG220617P013400002021-05-12 12:34PM EDT1,340.0024.609.5019.500.00-232840.71%
GOOG220617P013500002021-05-12 12:33PM EDT1,350.0025.2010.0020.000.00-233740.53%
GOOG220617P013600002021-05-12 11:53AM EDT1,360.0026.2010.5020.000.00-202440.12%
GOOG220617P013700002021-05-12 11:54AM EDT1,370.0027.2011.0020.500.00-101139.93%
GOOG220617P013800002021-06-14 1:20PM EDT1,380.0016.200.000.000.00-12812.50%
GOOG220617P013900002021-05-17 12:06AM EDT1,390.0028.600.000.000.00--012.50%
GOOG220617P014000002021-05-25 9:30AM EDT1,400.0020.200.000.000.00-52712.50%
GOOG220617P014100002021-05-18 12:58PM EDT1,410.0024.700.000.000.00-11212.50%
GOOG220617P014200002021-05-19 10:13AM EDT1,420.0029.680.000.000.00-11412.50%
GOOG220617P014300002021-05-18 12:59PM EDT1,430.0026.500.000.000.00-1312.50%
GOOG220617P014400002021-05-12 11:34AM EDT1,440.0033.2014.0024.000.00-2538.53%
GOOG220617P014500002021-05-12 11:34AM EDT1,450.0037.0014.5024.500.00-41938.32%
GOOG220617P014600002021-05-12 10:59AM EDT1,460.0034.4020.1021.800.00-1736.89%
GOOG220617P014700002021-04-01 12:47PM EDT1,470.0042.7522.5031.500.00-151539.95%
GOOG220617P014800002021-05-12 11:36AM EDT1,480.0037.7016.5025.900.00-2237.64%
GOOG220617P014900002021-05-12 11:29AM EDT1,490.0038.1017.0027.000.00-4637.63%
GOOG220617P015000002021-05-26 3:27PM EDT1,500.0026.200.000.000.00-24112.50%
GOOG220617P015100002021-05-12 11:36AM EDT1,510.0040.9018.0028.000.00-21137.18%
GOOG220617P015200002021-06-09 3:16PM EDT1,520.0026.000.000.000.00-206.25%
GOOG220617P015300002021-04-27 12:04PM EDT1,530.0033.8026.0035.000.00-1338.58%
GOOG220617P015400002021-04-27 12:04PM EDT1,540.0034.8327.0036.000.00-1438.47%
GOOG220617P015500002021-04-26 10:44AM EDT1,550.0038.1530.1032.600.00-152337.06%
GOOG220617P015600002021-05-20 12:14PM EDT1,560.0039.500.000.000.00-4126.25%
GOOG220617P015700002021-04-01 10:35AM EDT1,570.0059.5131.5041.500.00-1238.78%
GOOG220617P015800002021-02-03 10:56AM EDT1,580.0098.3785.5092.100.00-1349.77%
GOOG220617P015900002021-04-19 11:13AM EDT1,590.0045.4046.3049.600.00-1740.02%
GOOG220617P016000002021-05-26 12:29PM EDT1,600.0036.000.000.000.00-1906.25%
GOOG220617P016200002021-04-26 11:29AM EDT1,620.0043.8036.6039.400.00-15636.20%
GOOG220617P016400002021-04-28 12:59PM EDT1,640.0042.0036.0044.700.00-11436.75%
GOOG220617P016600002021-04-01 12:37PM EDT1,660.0077.2042.5052.500.00-11637.78%
GOOG220617P016800002021-04-28 10:18AM EDT1,680.0043.6544.2046.500.00-151635.58%
GOOG220617P017000002021-05-17 10:09AM EDT1,700.0060.200.000.000.00-1316.25%
GOOG220617P017200002021-03-26 1:18PM EDT1,720.00117.1060.9064.000.00-32437.75%
GOOG220617P017400002021-06-09 10:14AM EDT1,740.0045.890.000.000.00-5746.25%
GOOG220617P017600002021-06-09 3:15PM EDT1,760.0048.800.000.000.00-4696.25%
GOOG220617P017800002021-06-04 1:08PM EDT1,780.0053.900.000.000.00-106.25%
GOOG220617P018000002021-06-11 3:49PM EDT1,800.0050.750.000.000.00-11936.25%
GOOG220617P018200002021-06-08 1:55PM EDT1,820.0057.540.000.000.00-16176.25%
GOOG220617P018400002021-06-14 11:14AM EDT1,840.0056.200.000.000.00-106.25%
GOOG220617P018600002021-06-04 12:59PM EDT1,860.0067.000.000.000.00-1456.25%
GOOG220617P018800002021-05-26 10:10AM EDT1,880.0062.180.000.000.00-16386.25%
GOOG220617P019000002021-06-03 1:10PM EDT1,900.0064.500.000.000.00-406.25%
GOOG220617P019200002021-06-11 2:10PM EDT1,920.0069.950.000.000.00-1156.25%
GOOG220617P019400002021-06-11 2:10PM EDT1,940.0073.550.000.000.00-1166.25%
GOOG220617P019600002021-06-02 1:42PM EDT1,960.0095.000.000.000.00-106.25%
GOOG220617P019800002021-06-09 11:49AM EDT1,980.0084.870.000.000.00-1353.13%
GOOG220617P020000002021-06-14 3:30PM EDT2,000.0082.000.000.000.00-13943.13%
GOOG220617P020500002021-06-10 10:00AM EDT2,050.0097.040.000.000.00-103.13%
GOOG220617P021000002021-06-10 10:00AM EDT2,100.00107.600.000.000.00-12563.13%
GOOG220617P021500002021-06-14 3:52PM EDT2,150.00117.800.000.000.00-1103.13%
GOOG220617P022000002021-06-14 11:52AM EDT2,200.00135.000.000.000.00-12553.13%
GOOG220617P022500002021-06-10 3:53PM EDT2,250.00152.800.000.000.00-201.56%
GOOG220617P023000002021-06-14 9:55AM EDT2,300.00167.480.000.000.00-21231.56%
GOOG220617P023500002021-06-10 11:27AM EDT2,350.00191.000.000.000.00-101.56%
GOOG220617P024000002021-06-14 9:55AM EDT2,400.00207.290.000.000.00-21550.78%
GOOG220617P024500002021-06-15 1:44PM EDT2,450.00228.800.000.000.00-1600.39%
GOOG220617P025000002021-06-15 1:43PM EDT2,500.00252.000.000.000.00-10270.20%
GOOG220617P025500002021-06-15 1:42PM EDT2,550.00277.800.000.000.00-690.00%
GOOG220617P026000002021-06-15 1:43PM EDT2,600.00304.400.000.000.00-630.00%
GOOG220617P026500002021-06-14 12:13AM EDT2,650.00342.800.000.000.00--40.00%
GOOG220617P028000002021-06-14 12:13AM EDT2,800.00431.800.000.000.00--10.00%
GOOG220617P029000002021-06-04 3:00PM EDT2,900.00547.500.000.000.00-600.00%
GOOG220617P029500002021-06-08 2:04PM EDT2,950.00559.300.000.000.00-700.00%
GOOG220617P030000002021-06-07 9:36AM EDT3,000.00620.530.000.000.00--00.00%
GOOG220617P032000002021-03-04 2:41PM EDT3,200.001,175.501,072.501,082.500.00-1160.97%
GOOG220617P036000002021-06-01 10:13AM EDT3,600.001,189.600.000.000.00--10.00%