U.S. markets close in 2 hours 4 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,597.56+7.11 (+0.45%)
A partir del 1:55p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230120C007400002020-10-19 12:00AM EDT740.00854.40884.50894.500.00--242.56%
GOOG230120C008000002020-10-21 10:42AM EDT800.00842.05832.50842.500.00-1141.35%
GOOG230120C010000002020-10-09 1:37PM EDT1,000.00589.00671.50681.500.00-2838.60%
GOOG230120C010600002020-10-09 12:01PM EDT1,060.00548.71627.50637.000.00-1237.97%
GOOG230120C011000002020-10-19 3:11PM EDT1,100.00539.00598.50608.500.00-2437.61%
GOOG230120C011600002020-10-19 3:11PM EDT1,160.00498.50557.00567.000.00-2237.06%
GOOG230120C012000002020-10-22 10:00AM EDT1,200.00539.00531.00541.000.00-1336.81%
GOOG230120C013000002020-10-23 9:55AM EDT1,300.00499.04467.50477.000.00-1535.87%
GOOG230120C013400002020-09-21 11:22AM EDT1,340.00307.000.000.000.00--10.00%
GOOG230120C013800002020-10-12 2:14PM EDT1,380.00412.160.000.000.00-300.00%
GOOG230120C014000002020-10-26 3:15PM EDT1,400.00406.50412.00422.000.00-11735.50%
GOOG230120C014400002020-09-24 2:08PM EDT1,440.00284.80418.00427.000.00-6738.34%
GOOG230120C014500002020-10-22 3:32PM EDT1,450.00402.91385.50395.500.00-1635.21%
GOOG230120C014600002020-10-22 9:36AM EDT1,460.00385.00380.00390.000.00-1335.11%
GOOG230120C014700002020-10-19 12:52PM EDT1,470.00342.00372.50382.500.00-3434.78%
GOOG230120C014800002020-10-08 10:16AM EDT1,480.00303.50368.00378.000.00-1434.79%
GOOG230120C014900002020-10-01 2:19PM EDT1,490.00298.00365.00375.000.00-1134.96%
GOOG230120C015000002020-10-27 9:31AM EDT1,500.00366.50359.50369.50-10.61-2.81%12434.84%
GOOG230120C015100002020-10-27 1:10PM EDT1,510.00359.98354.50364.50+58.98+19.59%1134.78%
GOOG230120C015150002020-10-27 1:10PM EDT1,515.00357.50351.50361.50+71.66+25.07%1134.69%
GOOG230120C015200002020-10-08 11:55AM EDT1,520.00281.38350.00360.000.00-1134.76%
GOOG230120C015250002020-10-09 10:37AM EDT1,525.00295.50346.50356.500.00-1134.62%
GOOG230120C015300002020-10-09 2:04PM EDT1,530.00290.67345.00355.500.00-1034.74%
GOOG230120C015350002020-10-23 12:59PM EDT1,535.00365.15343.00352.500.00-1034.65%
GOOG230120C015400002020-10-26 1:25PM EDT1,540.00337.10340.50349.500.00-1234.55%
GOOG230120C015450002020-10-19 12:00AM EDT1,545.00304.79338.60348.400.00--134.67%
GOOG230120C015500002020-10-22 1:14PM EDT1,550.00353.50336.00346.000.00-1234.63%
GOOG230120C015550002020-09-21 12:14AM EDT1,555.00300.680.000.000.00-220.00%
GOOG230120C015600002020-10-21 12:26PM EDT1,560.00340.00331.00341.500.00-1234.60%
GOOG230120C015650002020-10-19 12:00AM EDT1,565.00306.90328.50338.500.00--434.50%
GOOG230120C015700002020-09-29 2:42PM EDT1,570.00313.50327.00337.000.00-1234.56%
GOOG230120C015800002020-10-26 2:26PM EDT1,580.00315.50322.00332.000.00-1334.46%
GOOG230120C015900002020-10-27 10:21AM EDT1,590.00314.50317.50327.00+28.50+9.97%2034.36%
GOOG230120C015950002020-10-19 9:54AM EDT1,595.00300.83315.50325.500.00--134.41%
GOOG230120C016000002020-10-23 3:41PM EDT1,600.00336.65312.00322.000.00-1234.25%
GOOG230120C016200002020-10-21 9:59AM EDT1,620.00319.39304.50314.500.00--134.29%
GOOG230120C016400002020-10-26 1:31PM EDT1,640.00287.88295.50305.000.00-2134.09%
GOOG230120C016500002020-10-23 10:23AM EDT1,650.00318.33291.50301.000.00-1134.07%
GOOG230120C016600002020-10-21 10:00AM EDT1,660.00298.75287.50297.000.00--134.04%
GOOG230120C017000002020-10-21 3:32PM EDT1,700.00277.50271.00281.000.00-1633.88%
GOOG230120C017100002020-10-19 9:30AM EDT1,710.00251.76266.00276.000.00--133.72%
GOOG230120C017500002020-10-19 12:00AM EDT1,750.00235.10251.50261.500.00--133.63%
GOOG230120C017600002020-10-12 1:18PM EDT1,760.00231.410.000.000.00-101.56%
GOOG230120C017800002020-10-26 11:24AM EDT1,780.00248.10240.50250.500.00-1433.50%
GOOG230120C018000002020-10-21 11:59AM EDT1,800.00237.53232.00242.000.00-11133.28%
GOOG230120C018500002020-10-23 12:59PM EDT1,850.00233.50215.50225.500.00-1233.13%
GOOG230120C018800002020-10-20 3:01PM EDT1,880.00195.00206.00216.000.00-1233.04%
GOOG230120C019000002020-10-27 9:52AM EDT1,900.00205.50197.00206.50+83.91+69.01%1032.63%
GOOG230120C019800002020-10-07 10:01AM EDT1,980.00120.00176.00186.000.00--132.67%
GOOG230120C020000002020-10-26 1:19PM EDT2,000.00168.50170.00180.000.00-23232.55%
GOOG230120C021000002020-10-07 12:16PM EDT2,100.00100.00144.50154.000.00-1232.16%
GOOG230120C021500002020-09-28 2:47PM EDT2,150.0088.84132.00141.500.00--131.89%
GOOG230120C022000002020-09-21 12:14AM EDT2,200.0079.500.000.000.00--13.13%
GOOG230120C022500002020-10-08 11:03AM EDT2,250.0084.34112.50122.500.00-1031.80%
GOOG230120C023000002020-10-26 1:34PM EDT2,300.00101.00103.00113.000.00-12531.63%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230120P007200002020-10-09 12:26PM EDT720.0020.7018.0024.900.00-31339.40%
GOOG230120P007400002020-10-21 10:48AM EDT740.0022.0020.5028.500.00--539.63%
GOOG230120P007800002020-09-24 2:08PM EDT780.0037.3822.0030.000.00-1137.85%
GOOG230120P008000002020-10-26 1:13PM EDT800.0030.9029.4035.500.00-1638.54%
GOOG230120P008200002020-10-19 12:00AM EDT820.0032.8029.5037.500.00-2038.02%
GOOG230120P008600002020-09-23 2:41PM EDT860.0051.4031.5041.500.00--136.94%
GOOG230120P008800002020-09-21 12:01AM EDT880.0048.000.000.000.00--16.25%
GOOG230120P009000002020-10-19 12:00AM EDT900.0044.0041.6051.400.00--137.31%
GOOG230120P009200002020-10-14 2:18PM EDT920.0055.060.0055.500.00-2037.18%
GOOG230120P009400002020-10-19 12:00AM EDT940.0053.9449.0059.000.00--236.87%
GOOG230120P009800002020-10-20 9:40AM EDT980.0065.0057.0067.000.00-1036.39%
GOOG230120P010000002020-10-27 9:30AM EDT1,000.0060.0062.0071.50-5.00-7.69%201336.20%
GOOG230120P010400002020-09-21 12:01AM EDT1,040.0090.100.000.000.00--16.25%
GOOG230120P010600002020-09-24 11:06AM EDT1,060.00108.0070.0080.000.00--534.55%
GOOG230120P010800002020-09-24 11:06AM EDT1,080.00114.5075.0084.500.00--534.28%
GOOG230120P011000002020-10-20 2:47PM EDT1,100.0092.7587.0097.000.00-2635.34%
GOOG230120P011400002020-09-30 10:04AM EDT1,140.00119.6199.00108.500.00-1335.00%
GOOG230120P012000002020-10-21 11:09AM EDT1,200.00118.50117.50127.500.00-31534.54%
GOOG230120P012400002020-09-21 12:01AM EDT1,240.00140.800.000.000.00--63.13%
GOOG230120P012600002020-10-01 9:59AM EDT1,260.00150.94139.00148.500.00-1134.12%
GOOG230120P012800002020-10-01 10:00AM EDT1,280.00170.00146.50156.500.00-1134.06%
GOOG230120P013000002020-10-23 1:02PM EDT1,300.00150.84154.00164.000.00-11133.90%
GOOG230120P013400002020-10-06 9:30AM EDT1,340.00208.15170.50180.500.00-2833.71%
GOOG230120P013800002020-10-20 2:15PM EDT1,380.00193.30187.00197.000.00--233.42%
GOOG230120P014000002020-10-16 11:37AM EDT1,400.00203.560.000.000.00-101.56%
GOOG230120P014100002020-09-25 11:50AM EDT1,410.00258.14187.00196.000.00-1531.54%
GOOG230120P014500002020-10-09 11:16AM EDT1,450.00254.00218.00228.000.00-1432.93%
GOOG230120P014600002020-10-19 12:00AM EDT1,460.00236.62223.00233.000.00--3032.91%
GOOG230120P014900002020-09-21 12:01AM EDT1,490.00278.180.000.000.00--40.78%
GOOG230120P015000002020-10-27 9:31AM EDT1,500.00246.50243.10252.90-12.50-4.83%13032.74%
GOOG230120P015100002020-10-09 11:41AM EDT1,510.00285.63247.50257.500.00-1132.64%
GOOG230120P015150002020-10-09 11:41AM EDT1,515.00288.38250.00260.000.00-1132.61%
GOOG230120P015350002020-10-23 1:02PM EDT1,535.00253.79259.50269.500.00-1032.42%
GOOG230120P015550002020-10-21 3:51PM EDT1,555.00275.00270.00280.000.00-1332.33%
GOOG230120P015600002020-10-19 12:00AM EDT1,560.00289.15273.50283.500.00--432.40%
GOOG230120P015650002020-10-19 12:00AM EDT1,565.00290.71276.00286.000.00--3032.35%
GOOG230120P015700002020-10-19 12:00AM EDT1,570.00292.75278.00288.000.00--132.25%
GOOG230120P015800002020-10-26 3:51PM EDT1,580.00296.00283.00293.000.00-1232.16%
GOOG230120P016000002020-10-23 11:33AM EDT1,600.00286.80294.50304.500.00-5132.13%
GOOG230120P016500002020-09-25 9:31AM EDT1,650.00394.00303.50313.000.00-2229.80%
GOOG230120P018400002020-10-19 12:00AM EDT1,840.00459.50437.60447.500.00--230.72%
GOOG230120P018800002020-09-21 10:09AM EDT1,880.00567.000.000.000.00--10.00%
GOOG230120P023000002020-10-05 12:03AM EDT2,300.00888.00779.50789.000.00--328.40%