U.S. markets close in 5 hours 17 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
94.17+0.22 (+0.23%)
A partir del 10:43AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230217C000450002022-11-21 11:12AM EST45.0052.8949.0549.600.00--180.37%
GOOG230217C000500002022-11-16 2:49PM EST50.0050.1043.9544.550.00-7410363.67%
GOOG230217C000550002022-11-16 3:19PM EST55.0044.8739.2539.500.00-2863.18%
GOOG230217C000600002022-12-07 10:32AM EST60.0036.8034.4034.600.00-1358.98%
GOOG230217C000650002022-11-11 11:26AM EST65.0032.5029.6029.850.00-19355.81%
GOOG230217C000700002022-12-06 10:02AM EST70.0029.6524.9025.050.00-714351.12%
GOOG230217C000750002022-12-01 11:08AM EST75.0028.1020.4020.600.00-132249.81%
GOOG230217C000800002022-12-08 1:39PM EST80.0017.2516.0516.250.00-2123345.85%
GOOG230217C000850002022-12-09 9:52AM EST85.0012.5812.1512.30-0.70-5.27%577042.90%
GOOG230217C000900002022-12-09 10:19AM EST90.009.008.708.80+0.05+0.56%131,90840.19%
GOOG230217C000950002022-12-09 10:25AM EST95.005.935.906.00-0.21-3.42%505,35438.54%
GOOG230217C001000002022-12-09 10:27AM EST100.003.713.703.75-0.19-4.87%997,56736.55%
GOOG230217C001050002022-12-09 10:05AM EST105.002.312.202.22-0.05-2.12%75,19835.36%
GOOG230217C001100002022-12-09 10:21AM EST110.001.281.261.27-0.15-10.49%324,45634.82%
GOOG230217C001150002022-12-09 9:34AM EST115.000.750.710.73-0.02-2.60%1072,85034.89%
GOOG230217C001200002022-12-09 9:41AM EST120.000.440.420.43-0.02-4.35%753,33835.40%
GOOG230217C001250002022-12-09 10:24AM EST125.000.270.260.28-0.05-15.62%33,37636.62%
GOOG230217C001300002022-12-08 2:02PM EST130.000.210.180.190.00-91,43437.94%
GOOG230217C001350002022-12-08 9:53AM EST135.000.150.130.140.00-11,66339.55%
GOOG230217C001400002022-12-08 11:36AM EST140.000.100.090.10-0.01-9.09%193740.82%
GOOG230217C001450002022-12-02 9:50AM EST145.000.130.070.080.00-2433242.58%
GOOG230217C001500002022-12-08 1:12PM EST150.000.060.050.060.00-148843.75%
GOOG230217C001550002022-12-07 3:21PM EST155.000.050.040.050.00-69845.31%
GOOG230217C001600002022-12-07 1:27PM EST160.000.040.030.040.00-131946.68%
GOOG230217C001650002022-12-01 3:25PM EST165.000.050.020.030.00-240747.66%
GOOG230217C001700002022-11-30 10:03AM EST170.000.030.020.030.00-23049.61%
GOOG230217C001750002022-12-02 2:20PM EST175.000.030.010.020.00-4750.00%
GOOG230217C001800002022-12-08 2:57PM EST180.000.030.010.020.00-225450.39%
Ponepor17 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230217P000450002022-12-07 12:27PM EST45.000.060.050.060.00-24369.92%
GOOG230217P000500002022-12-08 3:38PM EST50.000.080.080.090.00-235064.26%
GOOG230217P000550002022-12-08 11:13AM EST55.000.140.140.150.00-619259.86%
GOOG230217P000600002022-12-08 11:13AM EST60.000.230.220.230.00-630155.08%
GOOG230217P000650002022-12-08 1:27PM EST65.000.370.370.380.00-214851.32%
GOOG230217P000700002022-12-08 1:27PM EST70.000.610.620.630.00-668848.07%
GOOG230217P000750002022-12-09 10:23AM EST75.001.031.031.05-0.01-0.96%281,28245.14%
GOOG230217P000800002022-12-09 10:00AM EST80.001.711.701.73+0.06+3.64%562,05642.58%
GOOG230217P000850002022-12-09 10:27AM EST85.002.752.732.75+0.11+4.17%1425,54740.08%
GOOG230217P000900002022-12-09 9:59AM EST90.004.224.254.30+0.12+2.93%109,25438.09%
GOOG230217P000950002022-12-09 10:08AM EST95.006.256.356.40-0.10-1.57%610,97935.95%
GOOG230217P001000002022-12-09 10:22AM EST100.009.009.159.30+0.30+3.45%35,25934.79%
GOOG230217P001050002022-12-08 1:39PM EST105.0011.8612.6512.800.00-201,74133.52%
GOOG230217P001100002022-12-08 10:36AM EST110.0016.5016.7517.05+0.30+1.85%92,41534.35%
GOOG230217P001150002022-12-06 10:44AM EST115.0017.6221.3521.550.00-881034.79%
GOOG230217P001200002022-12-09 10:12AM EST120.0026.0026.2526.40+0.40+1.56%59737.74%
GOOG230217P001250002022-11-08 3:09PM EST125.0036.8030.5531.450.00-654443.19%
GOOG230217P001300002022-11-28 9:48AM EST130.0032.5535.9536.500.00-18048.39%
GOOG230217P001350002022-11-29 12:26PM EST135.0039.3940.8041.500.00-1052.54%
GOOG230217P001400002022-09-23 1:44PM EST140.0041.2737.6041.000.00-1140.00%
GOOG230217P001450002022-12-08 9:34AM EST145.0050.0251.1551.400.00-9155.57%
GOOG230217P001500002022-12-05 10:14AM EST150.0049.1056.0056.650.00-10060.11%
GOOG230217P001800002022-08-26 10:52AM EST180.0067.6578.4082.800.00-400.00%