U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,856.12-78.23 (-2.67%)
Al cierre: 1:00p.m. EST
2,858.00 +1.88 (+0.07%)
Fuera de horario: 04:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230616C013200002021-10-25 10:26AM EST1,320.001,483.001,564.001,582.500.00-1246.47%
GOOG230616C013600002021-08-30 2:13PM EST1,360.001,583.001,399.501,418.000.00--10.00%
GOOG230616C013800002021-10-05 10:10AM EST1,380.001,386.331,634.601,649.100.00--066.91%
GOOG230616C014600002021-09-19 11:14PM EST1,460.001,410.001,351.001,369.500.00--10.00%
GOOG230616C014800002021-09-19 11:14PM EST1,480.001,392.801,333.001,351.500.00--10.00%
GOOG230616C015000002021-09-24 1:31PM EST1,500.001,394.051,298.001,316.000.00-120.00%
GOOG230616C015200002021-11-10 6:51AM EST1,520.001,357.401,456.201,478.500.00--154.69%
GOOG230616C015400002021-09-19 11:14PM EST1,540.001,340.601,279.501,297.500.00--10.00%
GOOG230616C015500002021-09-19 11:14PM EST1,550.001,329.301,270.501,289.000.00--10.00%
GOOG230616C015600002021-11-10 6:51AM EST1,560.001,320.501,419.901,442.000.00--153.51%
GOOG230616C015800002021-09-27 10:53AM EST1,580.001,307.201,390.501,406.000.00-6550.72%
GOOG230616C016000002021-08-25 4:33PM EST1,600.001,230.571,304.001,322.000.00--140.50%
GOOG230616C016600002021-11-26 12:19PM EST1,660.001,272.251,256.501,274.50-99.50-7.25%1240.63%
GOOG230616C016800002021-09-19 11:14PM EST1,680.001,218.201,159.801,176.500.00--113.95%
GOOG230616C017000002021-09-19 11:14PM EST1,700.001,202.101,140.501,158.500.00--318.49%
GOOG230616C017200002021-09-19 11:14PM EST1,720.001,238.101,123.801,142.000.00--420.93%
GOOG230616C017400002021-11-10 6:51AM EST1,740.001,163.591,261.001,281.000.00-11150.18%
GOOG230616C017500002021-09-19 11:14PM EST1,750.001,177.201,098.101,116.000.00--522.30%
GOOG230616C017600002021-10-12 2:23PM EST1,760.001,071.511,290.001,308.000.00-1754.13%
GOOG230616C017800002021-11-08 10:42AM EST1,780.001,278.621,153.001,171.000.00-2239.08%
GOOG230616C018000002021-10-06 8:46AM EST1,800.001,022.211,253.501,269.200.00-1452.70%
GOOG230616C018200002021-10-15 1:16PM EST1,820.001,092.901,232.001,250.000.00-1251.82%
GOOG230616C018400002021-09-19 11:14PM EST1,840.001,102.901,022.501,040.500.00--424.73%
GOOG230616C018500002021-09-19 11:14PM EST1,850.001,091.601,014.501,032.500.00--424.96%
GOOG230616C018600002021-10-07 10:51AM EST1,860.001,048.101,197.001,216.000.00-2850.79%
GOOG230616C018800002021-09-30 1:05PM EST1,880.00934.981,157.501,175.500.00-11048.71%
GOOG230616C019000002021-09-20 8:30AM EST1,900.00983.60977.60992.000.00-1925.71%
GOOG230616C019200002021-09-19 11:14PM EST1,920.001,016.60957.10975.000.00--725.76%
GOOG230616C019400002021-10-27 12:01PM EST1,940.001,113.551,024.001,041.500.00-292737.69%
GOOG230616C019500002021-11-01 10:35AM EST1,950.001,066.701,016.001,033.500.00-153837.59%
GOOG230616C019600002021-09-19 11:14PM EST1,960.001,042.70925.50943.500.00--426.20%
GOOG230616C019800002021-09-20 12:42PM EST1,980.00918.47909.50927.500.00-1026.31%
GOOG230616C020000002021-11-26 11:11AM EST2,000.00995.55973.50991.50-124.70-11.13%13636.83%
GOOG230616C020500002021-10-27 12:01PM EST2,050.001,022.40934.50952.500.00-296136.38%
GOOG230616C021000002021-11-01 8:40AM EST2,100.00964.65896.50914.500.00-11935.98%
GOOG230616C021500002021-08-17 1:05PM EST2,150.00780.32828.00846.000.00-1032.33%
GOOG230616C022000002021-10-25 2:56PM EST2,200.00749.71823.50841.500.00-1635.28%
GOOG230616C022500002021-11-16 9:30AM EST2,250.00857.62787.50805.500.00-1234.89%
GOOG230616C023000002021-10-25 2:56PM EST2,300.00679.60750.00768.000.00-1334.30%
GOOG230616C023500002021-10-22 2:07PM EST2,350.00644.220.000.000.00-100.00%
GOOG230616C024000002021-11-10 12:06PM EST2,400.00760.20682.50700.500.00-11033.62%
GOOG230616C024500002021-11-16 9:30AM EST2,450.00743.30649.00668.000.00-1133.30%
GOOG230616C025000002021-11-01 1:17PM EST2,500.00630.00621.00639.000.00-21033.20%
GOOG230616C025500002021-10-06 9:22AM EST2,550.00521.50677.00693.900.00-1339.65%
GOOG230616C026000002021-10-27 10:53AM EST2,600.00598.00558.50576.500.00-11732.44%
GOOG230616C026500002021-10-25 12:25PM EST2,650.00460.00530.00548.000.00-1832.18%
GOOG230616C027000002021-11-18 9:36AM EST2,700.00585.85510.00527.500.00-28432.46%
GOOG230616C027500002021-10-27 8:59AM EST2,750.00458.31476.50494.500.00-25231.75%
GOOG230616C028000002021-11-18 9:30AM EST2,800.00521.99451.00469.000.00-16131.53%
GOOG230616C028500002021-11-26 12:18PM EST2,850.00441.93426.50444.50-44.07-9.07%25731.33%
GOOG230616C029000002021-11-24 2:00PM EST2,900.00455.95403.00421.000.00-112431.14%
GOOG230616C029500002021-11-22 11:47AM EST2,950.00420.70380.50398.50-21.70-4.91%14630.96%
GOOG230616C030000002021-11-24 1:40PM EST3,000.00414.40359.00377.000.00-721030.79%
GOOG230616C030500002021-10-25 11:00AM EST3,050.00275.00338.50356.500.00-1530.64%
GOOG230616C031000002021-11-26 12:02PM EST3,100.00339.50318.50336.50-8.50-2.44%11230.46%
GOOG230616C031500002021-11-22 11:12AM EST3,150.00344.50299.50317.500.00-31930.30%
GOOG230616C032000002021-11-19 1:08PM EST3,200.00361.00282.00300.000.00-21130.20%
GOOG230616C032500002021-10-22 10:23AM EST3,250.00218.000.000.000.00-101.56%
GOOG230616C033000002021-11-16 3:35PM EST3,300.00302.80248.50267.000.00-41929.96%
GOOG230616C034000002021-11-22 11:24AM EST3,400.00256.00218.50237.000.00-1829.74%
GOOG230616C034500002021-11-26 9:48AM EST3,450.00219.00205.00223.50-15.00-6.41%1529.67%
GOOG230616C035000002021-11-26 11:16AM EST3,500.00207.00192.00210.50-11.80-5.39%13229.58%
GOOG230616C035500002021-11-17 2:58PM EST3,550.00212.60179.50198.500.00-11029.52%
GOOG230616C036000002021-11-03 1:01PM EST3,600.00183.58168.00187.000.00-13629.46%
GOOG230616C037000002021-11-04 9:36AM EST3,700.00186.00147.00165.500.00-22229.32%
GOOG230616C038000002021-11-26 11:28AM EST3,800.00145.00128.50147.00-35.00-19.44%23329.25%
GOOG230616C039000002021-11-11 12:00PM EST3,900.00139.01112.50130.000.00-45429.14%
GOOG230616C040000002021-11-23 10:39AM EST4,000.00109.5098.00115.500.00-12829.11%
GOOG230616C041000002021-11-23 10:38AM EST4,100.0096.5085.50103.000.00-15829.12%
GOOG230616C042000002021-11-22 10:29AM EST4,200.00100.5074.5091.500.00-47929.10%
GOOG230616C043000002021-11-26 12:50PM EST4,300.0074.0065.0082.00-16.00-17.78%12029.16%
GOOG230616C044000002021-11-26 12:54PM EST4,400.0067.0057.0073.50-7.70-10.31%1229.22%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230616P013200002021-11-02 10:51AM EST1,320.0015.3515.5025.000.00-22140.10%
GOOG230616P013400002021-11-05 11:54AM EST1,340.0016.5011.5026.500.00-1439.93%
GOOG230616P013600002021-10-18 8:50AM EST1,360.0023.8114.0020.300.00-1737.05%
GOOG230616P013800002021-10-22 10:09AM EST1,380.0026.980.000.000.00-10012.50%
GOOG230616P014000002021-10-27 11:12AM EST1,400.0020.0020.5030.000.00-11839.02%
GOOG230616P014200002021-10-22 8:57AM EST1,420.0031.0315.0023.200.00-121136.18%
GOOG230616P014400002021-10-22 8:57AM EST1,440.0032.5316.0024.300.00-121335.92%
GOOG230616P014500002021-11-04 11:43AM EST1,450.0022.4624.0033.500.00-12138.37%
GOOG230616P014600002021-10-29 2:48PM EST1,460.0020.0024.5034.000.00-11238.18%
GOOG230616P014800002021-11-01 9:15AM EST1,480.0023.1026.0035.500.00-13237.93%
GOOG230616P015000002021-11-05 9:48AM EST1,500.0024.9028.0037.500.00-82937.79%
GOOG230616P015200002021-11-03 10:22AM EST1,520.0023.5029.5039.000.00-12337.51%
GOOG230616P015400002021-09-01 9:51AM EST1,540.0031.0145.5054.500.00--1040.36%
GOOG230616P015500002021-08-30 11:34AM EST1,550.0032.0546.5056.000.00--1040.33%
GOOG230616P015600002021-09-20 2:41PM EST1,560.0050.4838.6046.100.00-41337.87%
GOOG230616P015800002021-10-05 10:50AM EST1,580.0056.0029.1035.200.00-22134.67%
GOOG230616P016000002021-11-12 12:22PM EST1,600.0030.2737.0046.500.00-25236.65%
GOOG230616P016200002021-11-24 1:11PM EST1,620.0034.7039.0048.500.00-21536.44%
GOOG230616P016400002021-10-28 10:27AM EST1,640.0036.6041.0050.500.00-12236.21%
GOOG230616P016500002021-10-26 8:30AM EST1,650.0046.0042.5051.500.00-52436.09%
GOOG230616P017000002021-10-26 12:22PM EST1,700.0051.0048.0057.000.00-1035.56%
GOOG230616P017200002021-10-18 11:14AM EST1,720.0057.1036.0046.000.00--132.82%
GOOG230616P017500002021-11-01 10:49AM EST1,750.0044.9054.5063.500.00--135.13%
GOOG230616P017600002021-11-01 10:49AM EST1,760.0045.8651.0065.000.00--135.07%
GOOG230616P018000002021-11-18 3:20PM EST1,800.0048.9556.5070.500.00-12334.72%
GOOG230616P018200002021-11-26 9:57AM EST1,820.0063.6059.5073.50+10.46+19.68%11934.56%
GOOG230616P018400002021-09-03 9:53AM EST1,840.0066.8789.0098.500.00-2037.60%
GOOG230616P018500002021-10-27 2:19PM EST1,850.0057.0064.0083.000.00-1435.04%
GOOG230616P018600002021-10-22 11:36AM EST1,860.0083.600.000.000.00-306.25%
GOOG230616P018800002021-10-25 9:30AM EST1,880.0082.9068.5087.500.00-202234.73%
GOOG230616P019000002021-11-23 10:01AM EST1,900.0065.0072.0091.000.00-55434.58%
GOOG230616P019200002021-10-19 11:08AM EST1,920.0083.0059.0069.000.00-1230.79%
GOOG230616P019500002021-11-04 11:43AM EST1,950.0072.4180.50100.000.00--134.18%
GOOG230616P019800002021-10-19 8:50AM EST1,980.0092.6068.1077.500.00-42130.23%
GOOG230616P020000002021-11-24 12:02PM EST2,000.0085.8090.00109.500.00-101,86733.77%
GOOG230616P020500002021-10-27 2:19PM EST2,050.0086.15100.50119.500.00-11533.35%
GOOG230616P021000002021-10-12 9:48AM EST2,100.00142.2387.5095.000.00-1528.88%
GOOG230616P021500002021-11-16 11:50AM EST2,150.00102.20123.00142.500.00-121332.65%
GOOG230616P022000002021-09-21 8:41AM EST2,200.00165.00150.60163.500.00-13733.15%
GOOG230616P022500002021-11-08 11:09AM EST2,250.00133.83149.50169.000.00-1332.02%
GOOG230616P023000002021-10-04 10:19AM EST2,300.00240.41138.80150.800.00-11128.62%
GOOG230616P023500002021-11-15 11:42AM EST2,350.00150.50179.50198.500.00-3331.39%
GOOG230616P024000002021-11-15 10:45AM EST2,400.00164.30196.00214.500.00-42931.08%
GOOG230616P024500002021-11-15 10:04AM EST2,450.00177.10213.50231.500.00-4930.79%
GOOG230616P025000002021-11-18 3:31PM EST2,500.00188.40231.50249.500.00-263230.51%
GOOG230616P025500002021-11-17 2:18PM EST2,550.00207.90250.50268.500.00-41330.25%
GOOG230616P026000002021-11-26 12:55PM EST2,600.00280.00271.00289.00-5.90-2.06%12,00230.04%
GOOG230616P026500002021-11-19 11:00AM EST2,650.00245.70292.00310.000.00-83029.79%
GOOG230616P027000002021-11-26 11:02AM EST2,700.00320.00314.00332.00+39.85+14.22%1929.56%
GOOG230616P027500002021-11-17 2:40PM EST2,750.00281.81337.00355.000.00-141029.33%
GOOG230616P028000002021-11-17 1:18PM EST2,800.00308.00361.00379.000.00-1429.11%
GOOG230616P028500002021-11-23 2:16PM EST2,850.00356.48386.50404.500.00-32528.93%
GOOG230616P029000002021-11-18 12:02PM EST2,900.00341.78412.50430.500.00-12728.72%
GOOG230616P029500002021-11-23 12:14PM EST2,950.00411.03440.00458.000.00-12228.55%
GOOG230616P030000002021-11-23 2:16PM EST3,000.00433.35468.00486.000.00-183928.36%
GOOG230616P030500002021-10-14 10:11AM EST3,050.00510.90419.50437.500.00-1122.71%
GOOG230616P031000002021-11-19 10:08AM EST3,100.00451.20527.50545.500.00-3428.04%
GOOG230616P031500002021-11-23 12:14PM EST3,150.00524.68558.50576.500.00-1327.87%
GOOG230616P032000002021-11-18 12:02PM EST3,200.00497.78590.50608.500.00--127.71%
GOOG230616P033000002021-11-02 10:51AM EST3,300.00610.35657.50675.500.00--227.44%
GOOG230616P035000002021-09-30 2:46PM EST3,500.00938.50711.50730.000.00-2419.55%
GOOG230616P035500002021-10-19 11:41AM EST3,550.00819.80733.50751.400.00-2317.52%
GOOG230616P036000002021-10-18 2:40PM EST3,600.00870.20770.00788.000.00-2516.72%
GOOG230616P037000002021-10-06 2:23PM EST3,700.001,043.90866.00884.000.00-2317.51%
GOOG230616P038000002021-10-01 11:12AM EST3,800.001,163.50940.50959.000.00-2314.77%
GOOG230616P039000002021-09-30 2:27PM EST3,900.001,269.001,022.501,041.000.00--10.00%
GOOG230616P040000002021-11-19 9:30AM EST4,000.001,078.351,207.001,225.000.00-1825.79%
GOOG230616P041000002021-09-30 2:29PM EST4,100.001,451.301,193.001,211.500.00--10.00%
GOOG230616P042000002021-09-30 2:33PM EST4,200.001,542.501,281.501,300.000.00--10.00%