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
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240119C013200002021-11-09 1:27PM EST1,320.001,706.801,586.001,605.000.00-1344.10%
GOOG240119C013600002021-11-04 1:53PM EST1,360.001,668.801,550.501,569.500.00-2143.49%
GOOG240119C013800002021-10-01 2:46PM EST1,380.001,420.511,662.501,676.500.00-1160.62%
GOOG240119C014000002021-10-04 10:29AM EST1,400.001,310.971,644.501,658.600.00-1459.95%
GOOG240119C014200002021-10-04 10:29AM EST1,420.001,294.171,626.501,643.700.00--159.49%
GOOG240119C014400002021-10-18 2:31PM EST1,440.001,491.901,612.001,631.000.00-1359.39%
GOOG240119C014600002021-10-18 2:31PM EST1,460.001,474.301,594.001,613.000.00-1358.73%
GOOG240119C014800002021-10-01 9:44AM EST1,480.001,280.861,542.001,560.000.00-1653.76%
GOOG240119C015000002021-11-26 11:42AM EST1,500.001,445.501,427.501,446.50-124.50-7.93%2541.41%
GOOG240119C015200002021-09-19 11:14PM EST1,520.001,384.701,329.001,347.000.00--124.04%
GOOG240119C015400002021-09-19 11:14PM EST1,540.001,367.701,312.101,330.500.00--124.91%
GOOG240119C015600002021-09-19 11:14PM EST1,560.001,351.001,295.101,313.500.00--125.43%
GOOG240119C015800002021-09-19 11:14PM EST1,580.001,335.001,278.601,296.500.00--125.84%
GOOG240119C016000002021-10-05 1:46PM EST1,600.001,245.231,459.001,473.200.00-1453.01%
GOOG240119C016200002021-10-05 1:46PM EST1,620.001,228.781,442.801,456.800.00--152.61%
GOOG240119C016800002021-11-26 12:19PM EST1,680.001,292.051,275.001,293.50+48.35+3.89%1139.12%
GOOG240119C017000002021-11-09 10:42AM EST1,700.001,370.061,258.501,277.000.00-1838.90%
GOOG240119C017200002021-10-22 10:08AM EST1,720.001,170.140.000.000.00-100.00%
GOOG240119C017400002021-09-19 11:14PM EST1,740.001,203.701,147.101,164.500.00--127.73%
GOOG240119C017600002021-11-01 9:06AM EST1,760.001,257.501,211.501,229.500.00-1638.44%
GOOG240119C017800002021-09-19 11:14PM EST1,780.001,171.601,115.301,132.500.00--127.97%
GOOG240119C018000002021-11-01 10:38AM EST1,800.001,228.041,179.001,197.000.00-1337.99%
GOOG240119C018200002021-10-12 1:02PM EST1,820.001,060.681,277.001,295.000.00-1149.39%
GOOG240119C018400002021-09-20 12:05PM EST1,840.001,064.501,067.901,085.000.00-1228.18%
GOOG240119C018600002021-09-30 12:26PM EST1,860.00993.151,216.001,234.000.00-1345.85%
GOOG240119C018800002021-10-14 10:18AM EST1,880.001,086.751,227.001,245.000.00-1248.05%
GOOG240119C019000002021-11-26 12:10PM EST1,900.001,118.931,100.001,118.00-28.62-2.49%91337.01%
GOOG240119C019200002021-11-10 6:51AM EST1,920.00994.251,139.601,158.600.00-3342.24%
GOOG240119C019400002021-09-19 11:14PM EST1,940.001,055.50989.001,007.000.00--128.25%
GOOG240119C019600002021-09-19 11:14PM EST1,960.001,043.30974.00992.000.00--228.28%
GOOG240119C019800002021-11-23 2:55PM EST1,980.001,111.301,039.001,057.000.00-1736.32%
GOOG240119C020000002021-11-26 12:10PM EST2,000.001,042.061,023.501,041.50-57.94-5.27%113236.11%
GOOG240119C020500002021-11-22 10:06AM EST2,050.001,090.00986.501,004.500.00-1435.70%
GOOG240119C021000002021-11-10 11:13AM EST2,100.001,032.53950.50968.500.00-31735.35%
GOOG240119C021500002021-11-10 11:13AM EST2,150.00995.67914.50932.500.00-3434.94%
GOOG240119C022000002021-11-23 1:34PM EST2,200.00927.00878.50897.000.00-71934.53%
GOOG240119C022500002021-11-19 10:46AM EST2,250.00974.98844.50863.000.00-1234.20%
GOOG240119C023000002021-11-03 11:59AM EST2,300.00881.10811.00830.000.00-1333.90%
GOOG240119C023500002021-10-29 8:46AM EST2,350.00821.59778.50797.500.00-1233.59%
GOOG240119C024000002021-11-23 1:34PM EST2,400.00792.75747.00766.500.00-43133.35%
GOOG240119C024500002021-11-19 10:46AM EST2,450.00837.90716.00735.500.00-1333.05%
GOOG240119C025000002021-11-16 1:09PM EST2,500.00773.71686.50705.500.00-21532.79%
GOOG240119C025500002021-09-30 12:27PM EST2,550.00560.00718.10736.000.00-2336.54%
GOOG240119C026000002021-11-15 10:06AM EST2,600.00726.15629.50648.000.00-1732.28%
GOOG240119C026500002021-11-19 12:58PM EST2,650.00712.00602.50621.000.00-21632.08%
GOOG240119C027000002021-11-26 11:01AM EST2,700.00591.10576.00594.00-27.90-4.51%25331.83%
GOOG240119C027500002021-11-26 11:23AM EST2,750.00559.60550.50568.50-91.60-14.07%32931.63%
GOOG240119C027700002021-10-25 1:09PM EST2,770.00474.30550.00565.000.00-1931.96%
GOOG240119C027800002021-11-23 11:05AM EST2,780.00563.50535.50553.500.00-51531.51%
GOOG240119C027900002021-10-26 12:38PM EST2,790.00492.00530.50548.500.00-1931.47%
GOOG240119C028000002021-11-26 12:18PM EST2,800.00541.93526.00544.00-21.07-3.74%24631.45%
GOOG240119C028100002021-10-22 9:12AM EST2,810.00465.90602.00620.000.00-11336.46%
GOOG240119C028200002021-09-19 11:14PM EST2,820.00529.00456.10470.000.00--127.41%
GOOG240119C028300002021-11-22 11:37AM EST2,830.00569.65511.50529.500.00-1731.34%
GOOG240119C028400002021-11-23 11:04AM EST2,840.00529.40506.50524.500.00-101831.29%
GOOG240119C028500002021-11-26 12:50PM EST2,850.00520.00510.00526.00-35.00-6.31%21231.63%
GOOG240119C028600002021-10-18 11:14AM EST2,860.00495.00575.50593.500.00-1236.06%
GOOG240119C028800002021-09-28 10:10AM EST2,880.00425.00533.50551.500.00-1233.95%
GOOG240119C028900002021-09-19 11:14PM EST2,890.00505.80425.00439.000.00--327.31%
GOOG240119C029000002021-11-26 10:11AM EST2,900.00500.00479.00497.00-54.84-9.88%11031.09%
GOOG240119C029100002021-11-01 11:14AM EST2,910.00502.00474.50492.500.00--131.06%
GOOG240119C029200002021-11-23 11:08AM EST2,920.00497.20470.00488.000.00-101031.03%
GOOG240119C029400002021-11-08 9:30AM EST2,940.00547.50461.00479.000.00--130.95%
GOOG240119C029500002021-11-24 10:51AM EST2,950.00509.00457.00475.000.00-1430.94%
GOOG240119C029600002021-11-10 2:19PM EST2,960.00500.00452.50470.500.00-61130.90%
GOOG240119C029700002021-11-12 11:24AM EST2,970.00514.72448.00466.000.00-1530.86%
GOOG240119C029800002021-11-19 11:12AM EST2,980.00496.60444.00462.00-39.93-7.44%1530.84%
GOOG240119C029900002021-11-18 10:49AM EST2,990.00516.00439.50457.500.00-21130.80%
GOOG240119C030000002021-11-26 12:20PM EST3,000.00449.50435.50453.50-32.23-6.69%64930.78%
GOOG240119C030100002021-11-08 12:08PM EST3,010.00514.20431.50449.500.00-1730.76%
GOOG240119C030200002021-11-22 11:12AM EST3,020.00479.00427.00445.000.00-101530.71%
GOOG240119C030300002021-11-22 12:33PM EST3,030.00482.00423.00441.000.00-111730.68%
GOOG240119C030500002021-09-27 9:13AM EST3,050.00412.40435.00449.800.00-1331.64%
GOOG240119C031000002021-11-23 3:24PM EST3,100.00436.24395.50413.500.00-2330.51%
GOOG240119C032000002021-11-26 12:55PM EST3,200.00370.50359.90378.00-17.75-4.57%31730.36%
GOOG240119C032500002021-11-23 10:29AM EST3,250.00365.28340.50358.500.00-1430.12%
GOOG240119C033000002021-11-19 1:51PM EST3,300.00397.34324.00342.000.00-41630.02%
GOOG240119C033500002021-11-01 11:34AM EST3,350.00322.00308.00326.000.00-2229.92%
GOOG240119C034000002021-11-18 3:14PM EST3,400.00354.71292.50310.500.00-11629.81%
GOOG240119C034500002021-11-15 12:16PM EST3,450.00331.12278.00296.000.00-1429.73%
GOOG240119C035000002021-11-26 11:01AM EST3,500.00279.80264.00282.00-15.30-5.18%73629.64%
GOOG240119C035500002021-09-22 1:28PM EST3,550.00247.50205.00223.000.00--126.68%
GOOG240119C036000002021-11-05 9:51AM EST3,600.00300.00238.00256.000.00-1629.49%
GOOG240119C037000002021-11-10 2:03PM EST3,700.00248.00214.50232.500.00-2629.37%
GOOG240119C037500002021-11-10 3:33PM EST3,750.00229.63203.50221.500.00-2729.32%
GOOG240119C038000002021-11-18 12:36PM EST3,800.00250.72193.50211.000.00-31929.26%
GOOG240119C038500002021-10-01 11:11AM EST3,850.00152.82200.00214.000.00-2330.08%
GOOG240119C039000002021-11-09 3:48PM EST3,900.00219.68174.00191.500.00-1929.17%
GOOG240119C039500002021-10-04 11:11AM EST3,950.00124.47207.40221.500.00-102831.79%
GOOG240119C040000002021-11-26 12:53PM EST4,000.00171.00156.50174.00-19.00-10.00%16029.10%
GOOG240119C041000002021-11-09 3:01PM EST4,100.00179.25141.00158.000.00--629.04%
GOOG240119C042000002021-11-12 9:30AM EST4,200.00153.65127.00143.500.00-24128.98%
GOOG240119C043000002021-11-23 1:17PM EST4,300.00130.61114.50130.500.00-17828.95%
GOOG240119C044000002021-11-26 11:53AM EST4,400.00112.50103.50119.00-16.50-12.79%156728.94%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240119P013200002021-11-18 3:05PM EST1,320.0026.0022.5036.200.00-13937.15%
GOOG240119P013400002021-11-18 3:06PM EST1,340.0023.0024.0038.500.00-12137.09%
GOOG240119P013600002021-11-24 1:12PM EST1,360.0027.7026.0040.000.00-153036.82%
GOOG240119P013800002021-10-27 9:05AM EST1,380.0033.1527.5042.000.00-102036.65%
GOOG240119P014000002021-10-29 10:21AM EST1,400.0030.1029.5048.800.00-1010637.49%
GOOG240119P014200002021-11-24 9:30AM EST1,420.0029.1031.0045.500.00-17836.18%
GOOG240119P014400002021-11-02 8:50AM EST1,440.0033.4733.0047.500.00-32235.98%
GOOG240119P014600002021-11-16 9:55AM EST1,460.0032.1535.0050.000.00-102035.87%
GOOG240119P014800002021-11-10 6:55AM EST1,480.0067.4032.0044.000.00--234.07%
GOOG240119P015000002021-11-08 12:28PM EST1,500.0040.0039.5052.000.00-103135.05%
GOOG240119P015200002021-10-07 9:22AM EST1,520.0062.4939.0048.500.00-1333.80%
GOOG240119P015400002021-10-27 2:15PM EST1,540.0043.0044.0064.000.00-2335.97%
GOOG240119P015600002021-10-29 2:17PM EST1,560.0043.1046.5066.500.00-1235.77%
GOOG240119P015800002021-11-10 6:55AM EST1,580.0074.4044.5054.500.00--133.16%
GOOG240119P016000002021-11-10 6:55AM EST1,600.0079.7545.0055.000.00-11632.67%
GOOG240119P016200002021-10-05 1:38PM EST1,620.0082.9549.0055.700.00-14632.23%
GOOG240119P016400002021-11-10 6:55AM EST1,640.0081.0049.5059.500.00-54032.29%
GOOG240119P016600002021-10-14 2:07PM EST1,660.0073.2047.5057.500.00-6931.41%
GOOG240119P016800002021-10-18 1:32AM EST1,680.0079.7749.5059.500.00--531.18%
GOOG240119P017000002021-11-15 10:19AM EST1,700.0056.0066.5085.500.00-5334.40%
GOOG240119P017800002021-11-10 6:55AM EST1,780.0092.9571.5072.000.00-9330.27%
GOOG240119P018000002021-11-24 11:58AM EST1,800.0078.0083.00102.000.00-112133.55%
GOOG240119P018800002021-10-19 1:11PM EST1,880.00105.1077.0087.000.00--129.47%
GOOG240119P019200002021-10-19 1:11PM EST1,920.00112.9084.0094.000.00--129.20%
GOOG240119P019400002021-10-19 1:11PM EST1,940.00117.0087.5097.500.00--129.05%
GOOG240119P019800002021-11-24 10:27AM EST1,980.00112.10119.50138.500.00-1932.25%
GOOG240119P020000002021-11-19 2:59PM EST2,000.00106.10124.00143.000.00-24732.10%
GOOG240119P020500002021-10-20 11:28AM EST2,050.00148.10107.50121.500.00--128.56%
GOOG240119P021000002021-10-28 1:31PM EST2,100.00132.50149.00168.000.00-11131.49%
GOOG240119P021500002021-09-20 2:54PM EST2,150.00199.70177.20191.200.00--132.02%
GOOG240119P022000002021-10-27 9:50AM EST2,200.00162.00176.50196.000.00-212830.91%
GOOG240119P022500002021-11-22 9:45AM EST2,250.00162.02192.00211.500.00-1830.66%
GOOG240119P023000002021-11-10 9:50AM EST2,300.00196.00208.00227.500.00-11330.40%
GOOG240119P023500002021-11-12 11:55AM EST2,350.00189.29225.00244.500.00-19210230.16%
GOOG240119P024000002021-11-12 9:32AM EST2,400.00217.40242.50262.000.00-12029.90%
GOOG240119P024500002021-09-28 10:57AM EST2,450.00325.29217.60235.000.00-5626.43%
GOOG240119P025000002021-11-19 2:59PM EST2,500.00239.10281.00299.500.00-11329.40%
GOOG240119P025500002021-11-15 9:33AM EST2,550.00255.90301.00319.500.00-2329.16%
GOOG240119P026000002021-11-26 12:46PM EST2,600.00324.10322.50340.50+49.70+18.11%11228.94%
GOOG240119P026500002021-10-04 12:29PM EST2,650.00450.75297.70314.000.00-1425.59%
GOOG240119P027000002021-11-15 11:13AM EST2,700.00324.80367.50385.500.00-21028.53%
GOOG240119P027700002021-09-20 9:24AM EST2,770.00461.00421.50441.000.00-1229.63%
GOOG240119P027900002021-10-18 1:32AM EST2,790.00425.40346.00364.000.00--124.16%
GOOG240119P028000002021-11-17 1:23PM EST2,800.00359.00416.00434.000.00-1828.15%
GOOG240119P028200002021-09-19 11:04PM EST2,820.00447.80448.00467.500.00--129.52%
GOOG240119P028300002021-10-27 12:20PM EST2,830.00377.90431.00449.000.00-22128.02%
GOOG240119P028400002021-11-10 6:55AM EST2,840.00483.70397.60386.500.00-2523.85%
GOOG240119P028500002021-11-24 1:42PM EST2,850.00410.00441.50459.500.00-11827.96%
GOOG240119P028600002021-11-05 10:14AM EST2,860.00400.00446.50464.500.00-51027.91%
GOOG240119P028700002021-10-27 12:21PM EST2,870.00396.80452.00470.000.00-2427.89%
GOOG240119P028800002021-11-26 10:45AM EST2,880.00453.50457.50475.50-17.60-3.74%1227.87%
GOOG240119P028900002021-10-28 1:40PM EST2,890.00451.00462.50480.50+27.61+6.52%11627.81%
GOOG240119P029000002021-11-19 10:41AM EST2,900.00399.50468.00486.000.00-1627.79%
GOOG240119P029100002021-10-28 1:40PM EST2,910.00433.12473.50491.500.00--1527.76%
GOOG240119P029200002021-09-19 11:04PM EST2,920.00507.00504.70521.300.00--229.20%
GOOG240119P029300002021-09-19 11:04PM EST2,930.00513.60510.30528.000.00--129.24%
GOOG240119P029400002021-11-09 9:32AM EST2,940.00440.47490.00508.000.00-1127.66%
GOOG240119P029500002021-11-23 10:25AM EST2,950.00461.72495.50513.500.00-1227.63%
GOOG240119P029600002021-11-16 11:13AM EST2,960.00437.86501.00519.000.00--527.59%
GOOG240119P029700002021-11-16 11:13AM EST2,970.00442.94506.50524.500.00--527.55%
GOOG240119P029800002021-09-27 12:18PM EST2,980.00534.10460.00471.800.00-2224.01%
GOOG240119P029900002021-09-19 11:04PM EST2,990.00548.90545.30563.000.00--129.12%
GOOG240119P030000002021-11-26 11:16AM EST3,000.00524.90523.50541.50+48.95+10.28%11627.45%
GOOG240119P030100002021-11-22 11:12AM EST3,010.00481.50529.50547.500.00-101227.44%
GOOG240119P030200002021-11-19 1:52PM EST3,020.00470.47535.00553.000.00-151527.39%
GOOG240119P030300002021-11-19 1:52PM EST3,030.00475.63541.00559.000.00-151627.37%
GOOG240119P030500002021-09-19 11:04PM EST3,050.00582.40581.50599.000.00--129.00%
GOOG240119P031000002021-11-23 10:25AM EST3,100.00545.32582.50600.500.00-1227.14%
GOOG240119P031500002021-09-19 11:04PM EST3,150.00644.80644.50662.500.00--128.87%
GOOG240119P032000002021-09-19 11:04PM EST3,200.00674.60677.50695.500.00--128.81%
GOOG240119P034000002021-11-19 10:11AM EST3,400.00687.00779.50797.500.00-3426.36%
GOOG240119P035000002021-10-28 2:39PM EST3,500.00796.54851.00869.000.00-1126.13%
GOOG240119P035500002021-09-19 11:04PM EST3,550.00909.60930.00948.000.00--128.70%
GOOG240119P036000002021-10-19 12:40PM EST3,600.00909.20822.50841.000.00-2518.77%
GOOG240119P036500002021-10-12 11:39AM EST3,650.001,050.10860.00878.000.00-2218.36%
GOOG240119P037000002021-09-19 11:04PM EST3,700.001,034.501,049.001,067.000.00--228.82%
GOOG240119P037500002021-09-19 11:04PM EST3,750.001,074.001,089.401,105.200.00--328.70%
GOOG240119P038000002021-09-19 11:04PM EST3,800.001,114.201,130.601,146.400.00--228.75%
GOOG240119P038500002021-09-19 11:04PM EST3,850.001,151.501,172.101,188.100.00--228.81%
GOOG240119P039000002021-09-19 11:04PM EST3,900.001,194.401,214.601,230.300.00--128.88%
GOOG240119P039500002021-09-19 11:04PM EST3,950.001,238.001,257.301,272.900.00--128.95%
GOOG240119P040000002021-09-19 11:04PM EST4,000.001,280.001,300.501,319.500.00--129.28%
GOOG240119P041000002021-09-19 11:04PM EST4,100.001,363.601,388.001,407.500.00--229.51%
GOOG240119P042000002021-09-19 11:04PM EST4,200.001,447.501,477.001,496.000.00--229.70%
GOOG240119P043000002021-11-22 9:58AM EST4,300.001,400.001,469.001,487.400.00--120.85%