U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.93-0.53 (-0.52%)
Al cierre: 04:00PM EDT
101.84 -0.09 (-0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de julio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230721C000450002023-03-01 1:12PM EDT45.0047.3055.4059.600.00--182.42%
GOOG230721C000500002023-03-14 9:31AM EDT50.0046.4550.5054.750.00-15275.98%
GOOG230721C000600002023-03-03 3:11PM EDT60.0035.4740.8545.100.00-11864.77%
GOOG230721C000650002023-03-20 10:23AM EDT65.0038.1036.0540.35+7.15+23.10%21459.60%
GOOG230721C000700002023-03-20 11:40AM EDT70.0034.2532.8535.550.00-35061.69%
GOOG230721C000750002023-03-17 3:57PM EDT75.0030.0028.0530.850.00-4113855.27%
GOOG230721C000800002023-03-20 3:52PM EDT80.0024.9024.6526.25-0.50-1.97%149253.83%
GOOG230721C000850002023-03-20 11:09AM EDT85.0020.7020.4021.80-0.55-2.59%453652.95%
GOOG230721C000900002023-03-20 2:29PM EDT90.0016.8016.4517.70+0.80+5.00%11,28448.33%
GOOG230721C000950002023-03-20 2:51PM EDT95.0013.3012.8513.50+0.05+0.38%702,51642.40%
GOOG230721C001000002023-03-20 3:59PM EDT100.009.709.709.90-0.75-7.18%804,96538.14%
GOOG230721C001050002023-03-20 2:50PM EDT105.007.307.007.15-0.25-3.31%2573,60135.94%
GOOG230721C001100002023-03-20 3:47PM EDT110.004.954.855.00-0.30-5.71%3732,27234.41%
GOOG230721C001150002023-03-20 3:58PM EDT115.003.303.253.35-0.45-12.00%1081,66533.12%
GOOG230721C001200002023-03-20 2:31PM EDT120.002.162.122.33-0.22-9.24%2062,46233.08%
GOOG230721C001250002023-03-20 3:54PM EDT125.001.431.361.48-0.17-10.63%10987232.28%
GOOG230721C001300002023-03-20 3:58PM EDT130.000.900.880.98-0.20-18.18%121,71432.25%
GOOG230721C001350002023-03-20 2:00PM EDT135.000.590.580.62-0.13-18.06%331,04032.01%
GOOG230721C001400002023-03-20 11:50AM EDT140.000.430.390.42-0.07-14.00%286132.37%
GOOG230721C001450002023-03-20 12:53PM EDT145.000.290.280.30-0.06-17.14%127533.01%
GOOG230721C001500002023-03-17 10:56AM EDT150.000.250.200.230.00-212,93133.99%
GOOG230721C001550002023-03-10 3:44PM EDT155.000.080.150.180.00-24134.96%
GOOG230721C001600002023-03-16 10:49AM EDT160.000.110.120.140.00-123135.74%
Ponepor21 de julio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230721P000450002023-03-20 1:05PM EDT45.000.050.030.050.00-359755.86%
GOOG230721P000500002023-03-08 3:49PM EDT50.000.080.070.090.00-27653.32%
GOOG230721P000550002023-03-20 11:45AM EDT55.000.140.140.16-0.03-17.65%113051.07%
GOOG230721P000600002023-03-16 2:05PM EDT60.000.240.240.260.00-437448.73%
GOOG230721P000650002023-03-20 1:12PM EDT65.000.410.400.42-0.02-4.65%121946.24%
GOOG230721P000700002023-03-20 9:37AM EDT70.000.720.500.65+0.05+7.46%11869643.68%
GOOG230721P000750002023-03-20 1:43PM EDT75.000.980.960.99-0.04-3.92%13399741.28%
GOOG230721P000800002023-03-20 2:40PM EDT80.001.501.291.48-0.10-6.25%471,31738.99%
GOOG230721P000850002023-03-20 3:58PM EDT85.002.162.132.18-0.17-7.30%143,23236.82%
GOOG230721P000900002023-03-20 12:07PM EDT90.003.193.103.20-0.06-1.85%5315,00334.97%
GOOG230721P000950002023-03-20 3:45PM EDT95.004.504.404.55-0.10-2.17%1062,19933.01%
GOOG230721P001000002023-03-20 1:20PM EDT100.006.206.206.55-0.05-0.80%461,82032.03%
GOOG230721P001050002023-03-20 1:06PM EDT105.008.458.509.20-0.05-0.59%11372531.63%
GOOG230721P001100002023-03-17 1:32PM EDT110.0011.1911.3513.200.00-2652335.00%
GOOG230721P001150002023-03-20 11:30AM EDT115.0014.2014.6015.30-9.72-40.64%5023227.46%
GOOG230721P001200002023-03-20 12:34PM EDT120.0018.9018.2520.15-6.05-24.25%402331.68%
GOOG230721P001250002023-03-17 3:26PM EDT125.0023.2522.1025.000.00-151535.28%
GOOG230721P001300002023-03-17 10:45AM EDT130.0028.5526.3030.500.00-1142.59%
GOOG230721P001350002023-03-06 12:11PM EDT135.0038.7731.2535.450.00-4046.24%
GOOG230721P001400002023-02-08 4:57PM EDT140.0039.4546.5049.900.00-1089.65%
GOOG230721P001450002023-02-06 2:29PM EDT145.0041.9148.0052.200.00-2079.30%
GOOG230721P001500002023-02-15 12:54PM EDT150.0053.5645.6550.000.00-2053.37%
GOOG230721P001550002023-02-13 11:22AM EDT155.0060.3658.4061.950.00-2087.05%
GOOG230721P001600002023-02-13 11:21AM EDT160.0065.3763.4066.950.00-2090.45%