U.S. markets open in 6 hours 30 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
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230120C007200002021-01-22 10:23AM EST720.001,197.100.000.000.00-100.00%
GOOG230120C007400002020-10-19 3:15PM EST740.00854.401,037.001,046.500.00--00.00%
GOOG230120C007600002021-01-06 3:59PM EST760.001,008.000.000.000.00-100.00%
GOOG230120C008000002020-10-28 9:24AM EST800.00774.151,009.001,019.000.00-110.00%
GOOG230120C008800002020-11-16 11:53AM EST880.00938.00927.50937.000.00-110.00%
GOOG230120C009000002021-01-04 9:39AM EST900.00888.000.000.000.00-100.00%
GOOG230120C010000002021-01-11 11:52AM EST1,000.00828.600.000.000.00-100.00%
GOOG230120C010400002021-01-11 11:52AM EST1,040.00794.970.000.000.00-100.00%
GOOG230120C010600002021-01-06 3:51PM EST1,060.00732.600.000.000.00-200.00%
GOOG230120C010800002021-01-06 9:42AM EST1,080.00698.330.000.000.00-100.00%
GOOG230120C011000002021-01-15 2:58PM EST1,100.00715.000.000.000.00-300.00%
GOOG230120C011400002020-12-15 1:57PM EST1,140.00698.26672.50682.000.00--00.00%
GOOG230120C011600002021-01-12 11:43AM EST1,160.00667.000.000.000.00-200.00%
GOOG230120C011800002020-12-09 3:02PM EST1,180.00684.90702.50712.000.00-2132.82%
GOOG230120C012000002021-01-27 10:32AM EST1,200.00740.000.000.000.00-100.00%
GOOG230120C012200002020-12-08 1:37PM EST1,220.00681.25653.50663.000.00---29.27%
GOOG230120C012400002020-12-08 10:44AM EST1,240.00663.04624.50634.500.00--126.71%
GOOG230120C012800002020-12-07 10:45AM EST1,280.00641.50569.50579.500.00-1121.92%
GOOG230120C013000002021-01-22 11:02AM EST1,300.00698.000.000.000.00-100.00%
GOOG230120C013200002021-01-08 12:28PM EST1,320.00586.110.000.000.00-1000.00%
GOOG230120C013400002021-01-20 3:52PM EST1,340.00656.000.000.000.00-100.00%
GOOG230120C013600002020-11-30 1:34PM EST1,360.00533.77516.50526.500.00--124.08%
GOOG230120C013800002020-11-30 1:08PM EST1,380.00522.75503.50513.500.00-2024.41%
GOOG230120C014000002021-01-22 11:02AM EST1,400.00624.000.000.000.00-100.00%
GOOG230120C014200002020-11-16 9:30AM EST1,420.00514.15512.00522.000.00-202029.71%
GOOG230120C014400002020-09-24 1:08PM EST1,440.00284.80418.00427.000.00-6717.71%
GOOG230120C014500002020-11-24 3:17PM EST1,450.00482.86459.50469.500.00-2525.28%
GOOG230120C014600002020-11-09 9:33AM EST1,460.00512.50510.50520.500.00-1232.80%
GOOG230120C014700002021-01-20 1:39PM EST1,470.00561.990.000.000.00-100.00%
GOOG230120C014800002020-10-30 12:26PM EST1,480.00394.00480.00490.000.00-1430.49%
GOOG230120C014900002020-10-01 1:19PM EST1,490.00298.00381.50391.500.00-1118.24%
GOOG230120C015000002021-01-21 3:16PM EST1,500.00554.500.000.000.00-1000.00%
GOOG230120C015100002020-11-10 1:39PM EST1,510.00427.78443.70455.500.00-1228.48%
GOOG230120C015150002020-11-10 1:39PM EST1,515.00424.98476.00486.000.00-1232.53%
GOOG230120C015200002020-11-12 11:01AM EST1,520.00443.28451.00460.500.00-1129.82%
GOOG230120C015250002020-11-23 2:14PM EST1,525.00412.72411.00421.000.00-2625.38%
GOOG230120C015300002020-10-09 1:04PM EST1,530.00290.67436.50446.000.00-1028.79%
GOOG230120C015350002020-11-23 10:39AM EST1,535.00408.05405.50415.000.00-2525.42%
GOOG230120C015400002020-12-18 10:53AM EST1,540.00407.17401.50411.000.00-101125.31%
GOOG230120C015450002020-12-18 10:53AM EST1,545.00404.32398.50408.000.00-10125.32%
GOOG230120C015500002021-01-27 2:49PM EST1,550.00482.000.000.000.00-100.00%
GOOG230120C015550002021-01-20 2:53PM EST1,555.00513.750.000.000.00-200.00%
GOOG230120C015600002020-11-18 3:47PM EST1,560.00409.97387.50404.500.00-2225.99%
GOOG230120C015650002020-11-18 3:35PM EST1,565.00410.48384.50401.500.00-2425.99%
GOOG230120C015700002020-10-14 9:24AM EST1,570.00313.50422.00431.500.00-1229.81%
GOOG230120C015750002020-11-18 3:11PM EST1,575.00405.33379.50396.500.00--026.10%
GOOG230120C015800002020-11-17 3:41PM EST1,580.00414.69416.50426.000.00-2129.82%
GOOG230120C015900002020-11-05 10:48AM EST1,590.00416.37443.00452.500.00-1233.42%
GOOG230120C015950002020-12-07 11:31AM EST1,595.00443.00377.50387.500.00-2226.40%
GOOG230120C016000002021-01-26 1:58PM EST1,600.00510.000.000.000.00-100.00%
GOOG230120C016200002021-01-27 3:53PM EST1,620.00443.000.000.000.00-300.00%
GOOG230120C016300002021-01-12 11:43AM EST1,630.00368.040.000.000.00-100.00%
GOOG230120C016400002020-10-30 9:40AM EST1,640.00322.40388.50398.000.00-1130.29%
GOOG230120C016500002020-12-01 12:12PM EST1,650.00401.66355.50365.500.00-1127.33%
GOOG230120C016600002020-12-29 1:05PM EST1,660.00362.760.000.000.00-100.00%
GOOG230120C016800002021-01-22 2:31PM EST1,680.00451.470.000.000.00-200.00%
GOOG230120C016900002021-01-04 11:28AM EST1,690.00329.700.000.000.00-100.00%
GOOG230120C017000002021-01-21 11:21AM EST1,700.00442.000.000.000.00-200.00%
GOOG230120C017100002020-11-10 12:38PM EST1,710.00327.00337.00349.300.00-1228.85%
GOOG230120C017200002021-01-20 3:53PM EST1,720.00414.370.000.000.00-200.00%
GOOG230120C017400002021-01-21 12:38PM EST1,740.00414.000.000.000.00-100.00%
GOOG230120C017500002021-01-12 11:38AM EST1,750.00306.000.000.000.00-100.00%
GOOG230120C017600002021-01-20 11:41AM EST1,760.00378.710.000.000.00-100.00%
GOOG230120C017800002021-01-27 11:27AM EST1,780.00370.000.000.000.00-200.00%
GOOG230120C018000002021-01-27 9:40AM EST1,800.00363.500.000.000.00-100.00%
GOOG230120C018200002021-01-27 3:54PM EST1,820.00347.000.000.000.00-1200.00%
GOOG230120C018400002021-01-27 12:59PM EST1,840.00341.470.000.000.00-1000.10%
GOOG230120C018500002021-01-27 12:21PM EST1,850.00342.000.000.000.00-900.20%
GOOG230120C018600002021-01-27 9:50AM EST1,860.00318.000.000.000.00-200.20%
GOOG230120C018800002021-01-25 3:08PM EST1,880.00332.350.000.000.00-400.39%
GOOG230120C019000002021-01-27 10:14AM EST1,900.00324.240.000.000.00-100.39%
GOOG230120C019200002021-01-27 12:00PM EST1,920.00297.100.000.000.00-200.78%
GOOG230120C019400002021-01-26 3:06PM EST1,940.00330.200.000.000.00-300.78%
GOOG230120C019800002021-01-22 9:37AM EST1,980.00300.200.000.000.00-100.78%
GOOG230120C020000002021-01-27 3:03PM EST2,000.00266.000.000.000.00-901.56%
GOOG230120C020500002021-01-27 3:58PM EST2,050.00251.620.000.000.00-1001.56%
GOOG230120C021000002021-01-27 2:45PM EST2,100.00234.900.000.000.00-101.56%
GOOG230120C021500002021-01-20 12:01PM EST2,150.00216.760.000.000.00-301.56%
GOOG230120C022000002021-01-27 3:18PM EST2,200.00194.900.000.000.00-603.13%
GOOG230120C022500002021-01-20 9:56AM EST2,250.00170.400.000.000.00-103.13%
GOOG230120C023000002021-01-20 2:08PM EST2,300.00179.000.000.000.00-603.13%
GOOG230120C024000002021-01-19 10:42AM EST2,400.00104.000.000.000.00-503.13%
GOOG230120C025000002021-01-27 12:33PM EST2,500.00133.000.000.000.00-303.13%
GOOG230120C026000002021-01-27 11:58AM EST2,600.00103.100.000.000.00-103.13%
GOOG230120C027000002021-01-27 3:48PM EST2,700.0096.270.000.000.00-506.25%
GOOG230120C028000002021-01-26 1:25PM EST2,800.0091.430.000.000.00-106.25%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230120P007200002021-01-27 3:15PM EST720.0010.800.000.000.00-3012.50%
GOOG230120P007400002021-01-27 3:09PM EST740.0011.800.000.000.00-1012.50%
GOOG230120P007800002020-11-11 3:35PM EST780.0015.0011.0017.400.00-1239.47%
GOOG230120P008000002020-12-22 11:09AM EST800.0018.0010.9016.900.00-103538.18%
GOOG230120P008200002020-10-26 8:36AM EST820.0032.800.000.000.00-2012.50%
GOOG230120P008400002020-11-19 12:55PM EST840.0018.6111.5031.000.00--341.95%
GOOG230120P008600002020-11-19 3:53PM EST860.0020.1413.5033.000.00-422041.56%
GOOG230120P008800002020-11-27 10:40AM EST880.0020.0024.4029.500.00-2439.29%
GOOG230120P009000002020-10-29 10:33AM EST900.0051.0020.6026.200.00-1237.11%
GOOG230120P009200002020-11-04 12:45PM EST920.0033.2321.0028.400.00-2136.90%
GOOG230120P009400002020-11-18 12:54PM EST940.0029.7722.5042.500.00-2040.24%
GOOG230120P009600002020-12-16 3:31PM EST960.0035.1630.0038.000.00-1737.93%
GOOG230120P009800002021-01-15 3:23PM EST980.0038.220.000.000.00-206.25%
GOOG230120P010000002021-01-27 9:49AM EST1,000.0034.000.000.000.00-106.25%
GOOG230120P010200002021-01-19 10:13AM EST1,020.0039.000.000.000.00-106.25%
GOOG230120P010400002021-01-08 9:31AM EST1,040.0046.200.000.000.00-306.25%
GOOG230120P010600002020-12-30 2:12PM EST1,060.0046.900.000.000.00-506.25%
GOOG230120P010800002020-11-05 11:53AM EST1,080.0055.9541.3050.700.00-5035.33%
GOOG230120P011000002021-01-04 3:45PM EST1,100.0059.000.000.000.00-106.25%
GOOG230120P011200002020-11-24 3:26PM EST1,120.0056.7360.2067.500.00-4436.98%
GOOG230120P011400002021-01-27 9:50AM EST1,140.0059.500.000.000.00-106.25%
GOOG230120P011600002020-12-03 12:33PM EST1,160.0059.0565.7074.000.00-1736.27%
GOOG230120P011800002020-11-19 1:17PM EST1,180.0071.1367.5086.500.00--137.55%
GOOG230120P012000002021-01-25 2:31PM EST1,200.0060.000.000.000.00-306.25%
GOOG230120P012200002021-01-27 3:10PM EST1,220.0079.000.000.000.00-506.25%
GOOG230120P012400002021-01-27 2:19PM EST1,240.0080.000.000.000.00-506.25%
GOOG230120P012600002021-01-27 2:49PM EST1,260.0086.480.000.000.00-506.25%
GOOG230120P012800002021-01-25 10:16AM EST1,280.0076.010.000.000.00-1006.25%
GOOG230120P013000002021-01-27 2:49PM EST1,300.0096.980.000.000.00-503.13%
GOOG230120P013200002021-01-27 12:39PM EST1,320.0098.890.000.000.00-803.13%
GOOG230120P013400002021-01-21 11:27AM EST1,340.0089.900.000.000.00-103.13%
GOOG230120P013600002021-01-27 3:21PM EST1,360.00114.500.000.000.00-903.13%
GOOG230120P013800002021-01-20 2:11PM EST1,380.00100.160.000.000.00-503.13%
GOOG230120P014000002021-01-27 3:22PM EST1,400.00132.200.000.000.00-103.13%
GOOG230120P014100002021-01-19 9:30AM EST1,410.00136.000.000.000.00-203.13%
GOOG230120P014200002020-12-18 3:23PM EST1,420.00152.55110.50120.500.00-5131.01%
GOOG230120P014400002020-11-05 10:56AM EST1,440.00156.39130.00138.500.00--432.40%
GOOG230120P014500002021-01-27 9:54AM EST1,450.00141.970.000.000.00-503.13%
GOOG230120P014600002021-01-27 9:54AM EST1,460.00145.550.000.000.00-503.13%
GOOG230120P014700002021-01-25 3:39PM EST1,470.00131.720.000.000.00-503.13%
GOOG230120P014800002020-11-09 1:02PM EST1,480.00157.00161.50171.100.00-5034.48%
GOOG230120P014900002020-09-20 11:01PM EST1,490.00278.18234.00244.000.00--442.74%
GOOG230120P015000002021-01-27 1:54PM EST1,500.00153.450.000.000.00-803.13%
GOOG230120P015100002021-01-27 1:54PM EST1,510.00157.100.000.000.00-503.13%
GOOG230120P015150002020-11-10 2:35PM EST1,515.00188.15170.50178.400.00-1033.55%
GOOG230120P015200002020-11-12 10:56AM EST1,520.00184.98157.00167.000.00-1031.93%
GOOG230120P015350002020-10-23 12:02PM EST1,535.00253.79179.00198.000.00-1034.81%
GOOG230120P015500002021-01-27 3:58PM EST1,550.00184.100.000.000.00-201.56%
GOOG230120P015550002021-01-15 12:42PM EST1,555.00197.95180.60194.900.00-2333.40%
GOOG230120P015600002020-10-18 11:00PM EST1,560.00289.150.000.000.00--01.56%
GOOG230120P015650002021-01-20 12:32PM EST1,565.00159.000.000.000.00-1101.56%
GOOG230120P015700002020-10-19 3:16PM EST1,570.00292.75197.20203.100.00--033.55%
GOOG230120P015750002020-12-03 10:51AM EST1,575.00186.30199.20209.000.00-5533.95%
GOOG230120P015800002021-01-27 2:18PM EST1,580.00190.000.000.000.00-101.56%
GOOG230120P015900002020-10-27 9:30AM EST1,590.00295.00200.50209.900.00--233.26%
GOOG230120P015950002020-12-31 12:48PM EST1,595.00215.680.000.000.00-101.56%
GOOG230120P016000002021-01-20 3:16PM EST1,600.00173.600.000.000.00-601.56%
GOOG230120P016200002020-11-20 2:40PM EST1,620.00222.15226.00245.000.00-2235.53%
GOOG230120P016300002020-10-30 9:40AM EST1,630.00304.50211.50221.000.00-1132.35%
GOOG230120P016500002020-11-20 2:40PM EST1,650.00236.90240.50259.500.00-2335.44%
GOOG230120P016600002021-01-27 3:58PM EST1,660.00231.700.000.000.00-101.56%
GOOG230120P016700002020-11-19 3:04PM EST1,670.00243.72250.50269.500.00--235.40%
GOOG230120P016800002021-01-20 3:16PM EST1,680.00206.000.000.000.00--01.56%
GOOG230120P017000002021-01-27 9:57AM EST1,700.00240.900.000.000.00-100.78%
GOOG230120P017100002020-12-28 3:42PM EST1,710.00261.86248.00267.000.00-1132.90%
GOOG230120P017200002021-01-08 1:39PM EST1,720.00265.410.000.000.00-100.78%
GOOG230120P017400002021-01-20 9:53AM EST1,740.00246.020.000.000.00-100.78%
GOOG230120P017500002021-01-21 10:21AM EST1,750.00231.000.000.000.00-100.78%
GOOG230120P017600002020-12-14 1:59PM EST1,760.00290.14288.50298.000.00--233.28%
GOOG230120P017800002021-01-12 11:22AM EST1,780.00304.000.000.000.00-100.39%
GOOG230120P018000002021-01-26 3:32PM EST1,800.00252.000.000.000.00-100.20%
GOOG230120P018200002020-12-08 9:54AM EST1,820.00307.97319.00328.000.00--132.84%
GOOG230120P018400002020-10-18 11:00PM EST1,840.00459.500.000.000.00--00.00%
GOOG230120P018800002020-12-29 9:38AM EST1,880.00347.860.000.000.00--00.00%
GOOG230120P019400002021-01-19 12:07AM EST1,940.00402.000.000.000.00--00.00%
GOOG230120P019500002021-01-27 11:26AM EST1,950.00375.000.000.000.00-100.00%
GOOG230120P020000002021-01-26 12:23PM EST2,000.00363.200.000.000.00-100.00%
GOOG230120P020500002021-01-27 3:58PM EST2,050.00447.640.000.000.00-500.00%
GOOG230120P021500002021-01-07 9:41AM EST2,150.00542.000.000.000.00--00.00%
GOOG230120P023000002020-10-04 11:03PM EST2,300.00888.00661.00670.500.00--334.32%
GOOG230120P025000002020-11-24 10:15AM EST2,500.00825.00821.00830.500.00--834.57%
GOOG230120P026000002020-12-16 10:59AM EST2,600.00895.80914.40925.000.00--535.90%
GOOG230120P027000002020-12-16 10:21AM EST2,700.00983.801,004.501,012.400.00--636.31%