U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
156.33-2.86 (-1.80%)
Al cierre: 04:00PM EDT
156.17 -0.16 (-0.10%)
Fuera de horario: 06:21PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240517C000700002024-04-08 11:58AM EDT70.0086.4085.4588.000.00-15136.13%
GOOG240517C000750002024-04-11 12:12PM EDT75.0084.7480.9583.900.00-12151.56%
GOOG240517C000800002024-04-02 12:58PM EDT80.0075.7976.0078.900.00-13140.58%
GOOG240517C000850002024-03-14 12:04PM EDT85.0059.8472.7076.500.00-22169.73%
GOOG240517C000900002024-03-07 12:39PM EDT90.0046.0062.1566.250.00-1240.00%
GOOG240517C000950002024-04-10 10:28AM EDT95.0062.0061.1064.050.00-222111.91%
GOOG240517C001000002024-04-15 11:47AM EDT100.0060.4856.1559.10+1.18+1.99%1185103.27%
GOOG240517C001050002024-04-03 12:05PM EDT105.0051.3051.2054.150.00-65894.87%
GOOG240517C001100002024-04-12 12:47PM EDT110.0049.8746.2548.350.00-25379.35%
GOOG240517C001150002024-04-09 10:18AM EDT115.0044.8441.3543.450.00-55772.85%
GOOG240517C001200002024-04-15 11:36AM EDT120.0040.8536.9037.55+0.90+2.25%462761.96%
GOOG240517C001250002024-04-15 2:15PM EDT125.0032.8731.6533.70-1.93-5.55%975960.57%
GOOG240517C001300002024-04-15 3:58PM EDT130.0027.6026.8528.45-2.35-7.85%51,72052.21%
GOOG240517C001350002024-04-15 1:59PM EDT135.0023.9122.2023.80-1.34-5.31%142,84455.03%
GOOG240517C001400002024-04-15 2:38PM EDT140.0019.2018.4518.60-1.58-7.60%555,12144.45%
GOOG240517C001450002024-04-15 3:53PM EDT145.0014.6014.3014.55-1.95-11.78%734,02741.96%
GOOG240517C001500002024-04-15 3:48PM EDT150.0010.9710.7510.95-1.75-13.76%2137,23740.06%
GOOG240517C001550002024-04-15 3:59PM EDT155.007.837.757.90-1.67-17.58%3035,63738.66%
GOOG240517C001600002024-04-15 3:52PM EDT160.005.505.355.50-1.25-18.52%6237,50437.89%
GOOG240517C001650002024-04-15 3:59PM EDT165.003.553.503.60-1.10-23.66%82610,98136.91%
GOOG240517C001700002024-04-15 3:40PM EDT170.002.242.202.25-0.76-25.33%6149,61936.23%
GOOG240517C001750002024-04-15 3:55PM EDT175.001.351.281.40-0.50-27.03%3824,03836.22%
GOOG240517C001800002024-04-15 3:56PM EDT180.000.790.750.81-0.34-30.09%1065,62835.86%
GOOG240517C001850002024-04-15 2:45PM EDT185.000.510.450.49-0.18-26.09%531,04236.26%
GOOG240517C001900002024-04-15 3:47PM EDT190.000.310.260.35-0.12-27.91%3799137.94%
GOOG240517C001950002024-04-15 2:14PM EDT195.000.200.160.24-0.09-31.03%723739.16%
GOOG240517C002000002024-04-15 1:49PM EDT200.000.150.110.18-0.05-25.00%502,35340.82%
GOOG240517C002050002024-04-15 2:55PM EDT205.000.130.080.14-0.01-7.14%513542.53%
GOOG240517C002100002024-04-08 3:10PM EDT210.000.090.050.110.00-165144.14%
GOOG240517C002150002024-04-12 2:38PM EDT215.000.060.040.090.00-213645.90%
GOOG240517C002200002024-04-12 3:25PM EDT220.000.050.030.070.00-1028347.27%
GOOG240517C002250002024-04-15 1:31PM EDT225.000.030.020.05-0.01-25.00%54,26948.05%
Opciones de ventapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240517P000700002024-04-04 10:17AM EDT70.000.030.000.010.00-32384.38%
GOOG240517P000750002024-04-11 1:53PM EDT75.000.020.000.030.00-12484.38%
GOOG240517P000800002024-03-15 3:47PM EDT80.000.030.000.520.00-164108.20%
GOOG240517P000850002024-03-15 11:13AM EDT85.000.040.000.270.00-129990.43%
GOOG240517P000900002024-04-11 12:20PM EDT90.000.010.000.060.00-1811769.14%
GOOG240517P000950002024-04-15 1:26PM EDT95.000.020.020.08-0.02-50.00%316666.41%
GOOG240517P001000002024-04-11 3:55PM EDT100.000.040.020.110.00-296362.11%
GOOG240517P001050002024-04-12 1:48PM EDT105.000.080.050.110.00-5066757.42%
GOOG240517P001100002024-04-15 2:31PM EDT110.000.140.080.17+0.06+75.00%301,49954.69%
GOOG240517P001150002024-04-12 11:28AM EDT115.000.140.170.230.00-131,94652.15%
GOOG240517P001200002024-04-15 2:31PM EDT120.000.300.240.32+0.06+25.00%953,14349.85%
GOOG240517P001250002024-04-15 1:34PM EDT125.000.370.360.45+0.07+23.33%327,22446.44%
GOOG240517P001300002024-04-15 3:15PM EDT130.000.630.610.64+0.15+31.25%2118,57043.07%
GOOG240517P001350002024-04-15 3:50PM EDT135.000.940.910.99+0.23+32.39%734,93740.60%
GOOG240517P001400002024-04-15 3:58PM EDT140.001.511.481.54+0.37+32.46%4765,83038.36%
GOOG240517P001450002024-04-15 3:58PM EDT145.002.412.362.44+0.58+31.69%3095,21336.66%
GOOG240517P001500002024-04-15 3:51PM EDT150.003.603.753.85+0.56+18.42%1784,24935.58%
GOOG240517P001550002024-04-15 3:59PM EDT155.005.755.705.85+0.95+19.79%3362,08234.79%
GOOG240517P001600002024-04-15 3:20PM EDT160.008.208.208.45+1.20+17.14%4871,18934.01%
GOOG240517P001650002024-04-15 1:02PM EDT165.0011.5011.4012.35+1.45+14.43%1813137.39%
GOOG240517P001700002024-04-15 2:18PM EDT170.0015.0015.1015.50+1.90+14.50%1810333.28%
GOOG240517P001750002024-04-08 12:25PM EDT175.0020.0518.5519.750.00-4433.35%
GOOG240517P001800002024-04-12 11:21AM EDT180.0020.9523.6024.900.00-210940.34%
GOOG240517P001900002024-04-10 10:35AM EDT190.0033.0031.5534.400.00-1044.34%
GOOG240517P002200002024-01-29 1:52PM EDT220.0065.9382.0583.200.00--0197.89%