U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,974.41+13.68 (+0.46%)
Al cierre: 04:00PM EST
2,970.69 -3.72 (-0.13%)
Fuera de horario: 07:16PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230317C013200002021-12-03 12:59PM EST1,320.001,548.621,671.001,689.500.00-1049.53%
GOOG230317C015500002021-11-29 9:30AM EST1,550.001,385.901,455.001,473.000.00--144.58%
GOOG230317C016200002021-11-22 12:54PM EST1,620.001,386.541,390.501,408.500.00-1143.34%
GOOG230317C016800002021-11-02 11:16AM EST1,680.001,278.511,226.501,245.500.00--10.00%
GOOG230317C017200002021-10-18 9:11AM EST1,720.001,185.601,319.501,338.500.00--145.65%
GOOG230317C017500002021-11-10 6:51AM EST1,750.001,061.301,193.001,213.000.00-110.00%
GOOG230317C017800002021-10-07 2:01PM EST1,780.001,082.531,251.501,269.000.00-1141.76%
GOOG230317C020000002021-11-30 2:55PM EST2,000.00963.111,053.501,071.500.00-1237.76%
GOOG230317C020500002021-11-04 9:48AM EST2,050.001,030.85914.50933.500.00-1119.02%
GOOG230317C021000002021-11-22 10:41AM EST2,100.00974.14970.50988.500.00--136.68%
GOOG230317C022000002021-12-02 9:44AM EST2,200.00792.30889.00907.000.00-1235.55%
GOOG230317C022500002021-11-05 8:43AM EST2,250.00875.20761.00780.000.00-1224.11%
GOOG230317C023000002021-12-02 9:44AM EST2,300.00719.20811.00829.000.00-13734.59%
GOOG230317C025000002021-12-03 2:46PM EST2,500.00585.00665.50684.000.00-402333.00%
GOOG230317C025500002021-12-01 9:33AM EST2,550.00580.90631.00649.500.00-1132.60%
GOOG230317C026000002021-11-26 12:50PM EST2,600.00540.00598.50616.500.00-1132.26%
GOOG230317C026500002021-11-10 6:51AM EST2,650.00422.10538.50556.300.00-8829.54%
GOOG230317C027000002021-12-07 1:33PM EST2,700.00536.70535.00553.000.00-212531.59%
GOOG230317C027500002021-12-07 3:07PM EST2,750.00509.34505.50523.500.00-4531.34%
GOOG230317C028000002021-12-07 2:30PM EST2,800.00481.00476.50494.500.00-342231.05%
GOOG230317C028500002021-11-01 2:10PM EST2,850.00392.92375.10393.000.00-2325.04%
GOOG230317C029000002021-12-01 12:31PM EST2,900.00396.98422.50440.500.00-41330.58%
GOOG230317C030000002021-11-24 10:20AM EST3,000.00354.27376.00393.000.00-1830.33%
GOOG230317C030500002021-11-08 3:32PM EST3,050.00384.40349.50367.500.00--129.96%
GOOG230317C031000002021-11-05 10:23AM EST3,100.00361.00286.00304.500.00-158526.73%
GOOG230317C031500002021-11-18 2:43PM EST3,150.00338.00306.80325.000.00-222729.67%
GOOG230317C032000002021-11-18 2:48PM EST3,200.00318.95286.50304.500.00-151429.48%
GOOG230317C032500002021-11-05 10:32AM EST3,250.00299.40234.00252.000.00-1926.81%
GOOG230317C033000002021-12-01 11:02AM EST3,300.00243.00250.00268.500.00-1429.27%
GOOG230317C034000002021-11-10 9:44AM EST3,400.00220.00217.50235.500.00-1329.04%
GOOG230317C035000002021-11-18 3:25PM EST3,500.00216.90188.00204.000.00-141628.67%
GOOG230317C035500002021-11-24 3:36PM EST3,550.00177.00175.00190.500.00--028.58%
GOOG230317C036000002021-12-08 11:14AM EST3,600.00165.02162.50178.50+3.23+2.00%1328.55%
GOOG230317C036500002021-10-22 1:34PM EST3,650.0096.700.000.000.00-203.13%
GOOG230317C037000002021-11-30 11:38AM EST3,700.00132.20140.00156.000.00--128.44%
GOOG230317C037500002021-11-29 3:00PM EST3,750.00130.05129.50145.500.00-2728.37%
GOOG230317C038000002021-12-08 1:17PM EST3,800.00125.70120.00136.00+40.70+47.88%1228.34%
GOOG230317C038500002021-10-28 9:00AM EST3,850.0092.5094.50112.000.00--126.90%
GOOG230317C039000002021-11-23 3:54PM EST3,900.00103.80103.00119.000.00-1228.31%
GOOG230317C039500002021-11-18 12:30PM EST3,950.00121.1098.50108.500.00--228.03%
GOOG230317C040000002021-11-23 3:54PM EST4,000.0089.6991.50101.500.00-1328.03%
GOOG230317C040500002021-11-02 2:38PM EST4,050.0079.0074.3088.500.00--127.36%
GOOG230317C041000002021-12-06 3:05PM EST4,100.0073.1678.5088.500.00-4228.02%
GOOG230317C042000002021-11-22 9:49AM EST4,200.0077.0068.0078.000.00-1428.11%
GOOG230317C043000002021-12-08 11:14AM EST4,300.0060.4658.5068.50+3.76+6.63%32028.16%
GOOG230317C044000002021-12-08 12:01PM EST4,400.0054.5050.5064.50+1.30+2.44%71028.79%
Ponepor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230317P013200002021-12-07 9:32AM EST1,320.0014.307.0017.000.00-101842.42%
GOOG230317P013400002021-11-23 9:36AM EST1,340.0011.038.0018.000.00-4542.19%
GOOG230317P013600002021-11-22 9:47AM EST1,360.0011.588.5018.500.00-2141.72%
GOOG230317P013800002021-10-29 2:57PM EST1,380.0012.9015.0023.000.00-2342.93%
GOOG230317P014000002021-12-03 11:31AM EST1,400.0020.7010.0020.000.00-5341.00%
GOOG230317P014200002021-11-10 6:55AM EST1,420.0032.2613.0021.200.00-2140.81%
GOOG230317P014800002021-11-02 12:04PM EST1,480.0019.1520.0040.000.00-1144.94%
GOOG230317P015000002021-11-02 8:51AM EST1,500.0019.5321.5041.500.00-1244.62%
GOOG230317P015200002021-11-05 12:28PM EST1,520.0022.5023.0043.000.00-6344.29%
GOOG230317P016200002021-10-05 9:50AM EST1,620.0050.0025.2028.900.00--1036.93%
GOOG230317P017000002021-10-14 10:05AM EST1,700.0043.0025.5033.500.00-1235.72%
GOOG230317P017200002021-12-07 3:11PM EST1,720.0037.0029.5039.500.00-2536.61%
GOOG230317P017800002021-11-18 2:58PM EST1,780.0037.7034.5044.500.00-2135.86%
GOOG230317P018000002021-10-01 11:53AM EST1,800.0075.4035.5044.000.00-2235.13%
GOOG230317P018200002021-11-26 9:43AM EST1,820.0046.6038.5048.500.00-1435.46%
GOOG230317P018400002021-10-27 2:19PM EST1,840.0043.0054.5064.000.00-1737.83%
GOOG230317P019000002021-10-08 11:23AM EST1,900.0078.1850.7056.500.00-2134.52%
GOOG230317P019500002021-09-28 9:58AM EST1,950.0099.0052.0060.000.00--133.59%
GOOG230317P019600002021-10-11 11:51AM EST1,960.0087.4051.5059.500.00--933.19%
GOOG230317P019800002021-09-29 11:29AM EST1,980.00108.0056.0063.900.00--133.32%
GOOG230317P020000002021-12-07 12:29PM EST2,000.0069.0059.5069.500.00-15433.62%
GOOG230317P020500002021-11-10 6:55AM EST2,050.0094.5079.5089.500.00-81335.04%
GOOG230317P021000002021-12-06 10:05AM EST2,100.00109.8074.5084.500.00-4532.72%
GOOG230317P022000002021-12-06 10:07AM EST2,200.00132.5192.50102.500.00-1088031.94%
GOOG230317P022500002021-12-03 11:22AM EST2,250.00142.75101.50116.000.00-2231.96%
GOOG230317P023000002021-12-08 3:21PM EST2,300.00120.00112.50126.20-36.73-23.44%11,92731.50%
GOOG230317P023500002021-11-29 10:38AM EST2,350.00146.40124.00138.000.00-14931.15%
GOOG230317P024000002021-11-10 6:55AM EST2,400.00216.70155.50168.900.00-1,7471,74732.65%
GOOG230317P024500002021-11-04 9:40AM EST2,450.00156.00198.50214.500.00-6835.30%
GOOG230317P025000002021-12-08 1:38PM EST2,500.00173.93165.50180.00-24.77-12.47%82,00030.27%
GOOG230317P025500002021-12-07 9:53AM EST2,550.00207.95180.00193.900.00-101,22129.81%
GOOG230317P026000002021-12-07 9:58AM EST2,600.00223.90197.00211.400.00-301,50229.61%
GOOG230317P026500002021-12-01 1:08PM EST2,650.00254.30214.50228.200.00-41129.26%
GOOG230317P027000002021-11-29 2:30PM EST2,700.00262.16233.00251.000.00-1529.34%
GOOG230317P027500002021-11-30 3:53PM EST2,750.00315.50252.50268.700.00-202428.90%
GOOG230317P028000002021-11-17 1:19PM EST2,800.00278.00273.50288.100.00-11228.54%
GOOG230317P028500002021-10-27 11:48AM EST2,850.00303.90356.00374.000.00--133.30%
GOOG230317P029000002021-12-03 1:28PM EST2,900.00403.05319.50337.500.00-2428.41%
GOOG230317P029500002021-11-08 10:01AM EST2,950.00354.08343.00357.200.00-3627.84%
GOOG230317P030000002021-12-03 1:28PM EST3,000.00458.55368.00382.500.00-21227.63%
GOOG230317P030500002021-10-29 12:00PM EST3,050.00407.30467.00485.000.00-9933.14%
GOOG230317P031000002021-12-06 1:00PM EST3,100.00494.10422.50436.600.00-1327.24%
GOOG230317P031500002021-11-05 12:52PM EST3,150.00470.90538.50557.500.00-3333.95%
GOOG230317P037500002021-10-07 10:35AM EST3,750.001,023.60880.80898.000.00--126.35%
GOOG230317P038000002021-10-07 10:35AM EST3,800.001,066.80920.80938.500.00--226.27%
GOOG230317P038500002021-10-07 10:36AM EST3,850.001,108.50961.50978.500.00--126.07%