U.S. markets open in 5 hours 59 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
97.60-1.22 (-1.23%)
Al cierre: 01:00PM EST
97.55 -0.05 (-0.05%)
Fuera de horario: 04:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240621C000450002022-11-16 12:08PM EST45.0059.000.000.000.00-100.00%
GOOG240621C000500002022-11-18 10:57AM EST50.0053.400.000.000.00-100.00%
GOOG240621C000550002022-11-18 10:26AM EST55.0049.830.000.000.00-200.00%
GOOG240621C000560002022-11-23 3:20PM EST56.0049.000.000.000.00-100.00%
GOOG240621C000570002022-11-16 12:20PM EST57.0049.000.000.000.00-100.00%
GOOG240621C000580002022-11-14 10:15AM EST58.0045.480.000.000.00-2400.00%
GOOG240621C000590002022-11-18 2:21PM EST59.0045.360.000.000.00-200.00%
GOOG240621C000600002022-11-14 12:07PM EST60.0043.630.000.000.00-600.00%
GOOG240621C000610002022-11-15 3:12PM EST61.0045.060.000.000.00-200.00%
GOOG240621C000620002022-11-14 12:06PM EST62.0042.150.000.000.00-600.00%
GOOG240621C000625002022-11-21 11:52AM EST62.5042.240.000.000.00-200.00%
GOOG240621C000630002022-11-15 9:36AM EST63.0043.850.000.000.00-400.00%
GOOG240621C000640002022-11-22 11:05AM EST64.0040.250.000.000.00-10800.00%
GOOG240621C000650002022-11-16 10:01AM EST65.0042.380.000.000.00-200.00%
GOOG240621C000660002022-11-23 11:27AM EST66.0041.000.000.000.00-200.00%
GOOG240621C000670002022-11-22 12:58PM EST67.0038.780.000.000.00-100.00%
GOOG240621C000675002022-11-14 10:00AM EST67.5037.970.000.000.00-600.00%
GOOG240621C000680002022-11-09 1:56PM EST68.0030.870.000.000.00-200.00%
GOOG240621C000690002022-11-21 12:00PM EST69.0037.570.000.000.00-200.00%
GOOG240621C000700002022-11-11 12:36PM EST70.0036.470.000.000.00-6000.00%
GOOG240621C000710002022-11-16 2:31PM EST71.0038.020.000.000.00-100.00%
GOOG240621C000720002022-11-10 3:03PM EST72.0033.800.000.000.00-100.00%
GOOG240621C000725002022-11-21 1:11PM EST72.5034.880.000.000.00-200.00%
GOOG240621C000730002022-11-23 12:29PM EST73.0035.730.000.000.00-200.00%
GOOG240621C000740002022-11-23 11:34AM EST74.0035.200.000.000.00-200.00%
GOOG240621C000750002022-11-09 1:03PM EST75.0027.050.000.000.00-400.00%
GOOG240621C000760002022-11-22 2:39PM EST76.0032.790.000.000.00-200.00%
GOOG240621C000770002022-11-22 9:40AM EST77.0031.210.000.000.00-200.00%
GOOG240621C000775002022-11-23 10:25AM EST77.5032.540.000.000.00-200.00%
GOOG240621C000780002022-11-21 2:44PM EST78.0030.740.000.000.00-400.00%
GOOG240621C000790002022-11-25 12:32PM EST79.0031.290.000.000.00-200.00%
GOOG240621C000800002022-11-25 12:39PM EST80.0030.510.000.000.00-200.00%
GOOG240621C000810002022-11-25 12:52PM EST81.0029.890.000.000.00-200.00%
GOOG240621C000820002022-11-23 10:59AM EST82.0030.000.000.000.00-200.00%
GOOG240621C000825002022-11-25 9:38AM EST82.5030.100.000.000.00-400.00%
GOOG240621C000830002022-11-15 3:43PM EST83.0029.770.000.000.00-1000.00%
GOOG240621C000840002022-11-21 10:25AM EST84.0028.110.000.000.00-200.00%
GOOG240621C000850002022-11-21 10:36AM EST85.0027.470.000.000.00-200.00%
GOOG240621C000860002022-11-09 3:50PM EST86.0019.650.000.000.00-100.00%
GOOG240621C000870002022-11-21 2:38PM EST87.0024.750.000.000.00-300.00%
GOOG240621C000875002022-11-15 1:13PM EST87.5027.400.000.000.00-200.00%
GOOG240621C000880002022-11-15 1:37PM EST88.0025.730.000.000.00-100.00%
GOOG240621C000890002022-11-21 11:28AM EST89.0024.850.000.000.00-100.00%
GOOG240621C000900002022-11-25 9:51AM EST90.0024.600.000.000.00-1,26200.00%
GOOG240621C000910002022-11-22 12:47PM EST91.0022.980.000.000.00-200.00%
GOOG240621C000920002022-11-23 10:25AM EST92.0023.600.000.000.00-200.00%
GOOG240621C000925002022-11-18 9:55AM EST92.5024.120.000.000.00-200.00%
GOOG240621C000930002022-11-17 3:45PM EST93.0023.230.000.000.00-200.00%
GOOG240621C000940002022-11-25 12:29PM EST94.0022.300.000.000.00-200.00%
GOOG240621C000950002022-11-18 3:42PM EST95.0022.050.000.000.00-500.00%
GOOG240621C000960002022-11-22 9:41AM EST96.0019.500.000.000.00-200.00%
GOOG240621C000970002022-11-22 10:37AM EST97.0019.110.000.000.00-1800.00%
GOOG240621C000975002022-11-25 9:43AM EST97.5020.800.000.000.00-100.00%
GOOG240621C000980002022-11-23 11:54AM EST98.0020.430.000.000.00-200.10%
GOOG240621C000990002022-11-22 2:09PM EST99.0019.330.000.000.00-600.39%
GOOG240621C001000002022-11-25 12:01PM EST100.0018.950.000.000.00-400.39%
GOOG240621C001025002022-11-23 10:56AM EST102.5018.300.000.000.00-400.78%
GOOG240621C001050002022-11-23 10:51AM EST105.0017.030.000.000.00-201.56%
GOOG240621C001075002022-11-25 11:54AM EST107.5015.600.000.000.00-201.56%
GOOG240621C001100002022-11-21 11:05AM EST110.0014.500.000.000.00-801.56%
GOOG240621C001125002022-11-25 11:47AM EST112.5013.600.000.000.00-303.13%
GOOG240621C001150002022-11-23 3:21PM EST115.0013.430.000.000.00-603.13%
GOOG240621C001175002022-11-18 1:41PM EST117.5011.950.000.000.00-203.13%
GOOG240621C001200002022-11-23 11:52AM EST120.0011.090.000.000.00-403.13%
GOOG240621C001225002022-11-23 11:54AM EST122.5010.450.000.000.00-1303.13%
GOOG240621C001250002022-11-25 12:08PM EST125.009.450.000.000.00-1103.13%
GOOG240621C001275002022-11-25 10:17AM EST127.508.950.000.000.00-206.25%
GOOG240621C001300002022-11-23 10:45AM EST130.008.500.000.000.00-306.25%
GOOG240621C001325002022-11-23 11:21AM EST132.507.900.000.000.00-406.25%
GOOG240621C001350002022-11-23 3:51PM EST135.007.500.000.000.00-106.25%
GOOG240621C001375002022-11-23 10:56AM EST137.506.590.000.000.00-206.25%
GOOG240621C001400002022-11-23 1:10PM EST140.006.150.000.000.00-29806.25%
GOOG240621C001425002022-11-23 10:17AM EST142.505.600.000.000.00-206.25%
GOOG240621C001450002022-11-18 9:44AM EST145.005.700.000.000.00-206.25%
GOOG240621C001475002022-11-22 2:58PM EST147.504.700.000.000.00-17806.25%
GOOG240621C001500002022-11-25 11:13AM EST150.004.400.000.000.00-1206.25%
GOOG240621C001525002022-11-23 12:38PM EST152.504.300.000.000.00-306.25%
GOOG240621C001550002022-11-18 1:41PM EST155.003.960.000.000.00-206.25%
GOOG240621C001575002022-11-18 1:40PM EST157.503.680.000.000.00-10406.25%
GOOG240621C001600002022-11-22 1:53PM EST160.003.300.000.000.00-206.25%
GOOG240621C001625002022-11-22 1:28PM EST162.503.000.000.000.00-14706.25%
GOOG240621C001650002022-11-22 12:59PM EST165.002.840.000.000.00-206.25%
GOOG240621C001700002022-11-21 9:45AM EST170.002.880.000.000.00-2012.50%
GOOG240621C001750002022-11-23 10:16AM EST175.002.130.000.000.00-2012.50%
GOOG240621C001800002022-11-25 12:36PM EST180.001.990.000.000.00-474012.50%
GOOG240621C012000002022-06-28 8:56AM EST1,200.001,255.000.000.000.00-12825.00%
GOOG240621C012500002022-07-07 10:41AM EST1,250.001,241.870.000.000.00-11025.00%
GOOG240621C013000002022-07-07 10:41AM EST1,300.001,201.620.000.000.00-1350.00%
GOOG240621C013500002022-06-17 12:54PM EST1,350.00991.910.000.000.00-6050.00%
GOOG240621C014000002022-06-17 11:11AM EST1,400.00922.000.000.000.00-4050.00%
GOOG240621C014500002022-06-17 12:52PM EST1,450.00917.100.000.000.00-6050.00%
GOOG240621C015000002022-07-01 2:52PM EST1,500.00871.820.000.000.00-2250.00%
GOOG240621C015500002022-06-17 11:21AM EST1,550.00817.000.000.000.00-4250.00%
GOOG240621C016000002022-06-17 11:14AM EST1,600.00784.000.000.000.00-4050.00%
GOOG240621C016500002022-06-17 11:13AM EST1,650.00741.880.000.000.00-2050.00%
GOOG240621C017000002022-06-28 2:50PM EST1,700.00807.410.000.000.00-1850.00%
GOOG240621C017500002022-06-17 11:15AM EST1,750.00685.230.000.000.00-4050.00%
GOOG240621C017600002022-07-07 10:57AM EST1,760.00860.000.000.000.00--150.00%
GOOG240621C018000002022-07-11 8:43AM EST1,800.00809.160.000.000.00-1250.00%
GOOG240621C018500002022-06-17 11:18AM EST1,850.00623.280.000.000.00-2050.00%
GOOG240621C019000002022-06-21 2:01PM EST1,900.00678.200.000.000.00-1350.00%
GOOG240621C019500002022-06-17 11:17AM EST1,950.00566.050.000.000.00-5150.00%
GOOG240621C020000002022-07-07 2:25PM EST2,000.00725.500.000.000.00-4650.00%
GOOG240621C020500002022-07-07 2:16PM EST2,050.00702.350.000.000.00-3550.00%
GOOG240621C021000002022-07-08 9:15AM EST2,100.00653.000.000.000.00-1150.00%
GOOG240621C021500002022-06-30 9:16AM EST2,150.00463.730.000.000.00-4150.00%
GOOG240621C022000002022-07-15 8:30AM EST2,200.00506.890.000.000.00-1250.00%
GOOG240621C022500002022-07-15 1:12PM EST2,250.00472.270.000.000.00-1850.00%
GOOG240621C023000002022-07-15 10:50AM EST2,300.00460.000.000.000.00-91550.00%
GOOG240621C023500002022-06-28 11:03AM EST2,350.00440.000.000.000.00-1150.00%
GOOG240621C024000002022-06-27 9:08AM EST2,400.00480.000.000.000.00--150.00%
GOOG240621C024500002022-07-11 2:50PM EST2,450.00436.000.000.000.00-1050.00%
GOOG240621C025000002022-07-15 1:12PM EST2,500.00360.430.000.000.00-1450.00%
GOOG240621C025500002022-06-22 9:30AM EST2,550.00363.000.000.000.00-10150.00%
GOOG240621C026000002022-07-11 11:22AM EST2,600.00382.000.000.000.00-18650.00%
GOOG240621C027000002022-07-07 10:38AM EST2,700.00346.480.000.000.00-11950.00%
GOOG240621C028000002022-07-15 2:49PM EST2,800.00253.000.000.000.00-255650.00%
GOOG240621C029000002022-07-01 2:57PM EST2,900.00197.000.000.000.00-5550.00%
GOOG240621C029500002022-06-24 8:46AM EST2,950.00243.750.000.000.00-1150.00%
GOOG240621C030000002022-07-15 2:30PM EST3,000.00200.000.000.000.00-31150.00%
GOOG240621C031000002022-07-14 2:46PM EST3,100.00175.900.000.000.00-4750.00%
GOOG240621C032000002022-06-28 1:14PM EST3,200.00167.000.000.000.00-3350.00%
GOOG240621C032500002022-06-22 10:38AM EST3,250.00163.000.000.000.00--250.00%
GOOG240621C034000002022-06-27 1:14PM EST3,400.00148.900.000.000.00-1250.00%
GOOG240621C035000002022-07-15 8:30AM EST3,500.00114.430.000.000.00-1450.00%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240621P000450002022-11-25 10:57AM EST45.001.050.000.000.00-2012.50%
GOOG240621P000500002022-11-25 10:45AM EST50.001.460.000.000.00-2012.50%
GOOG240621P000550002022-11-21 11:50AM EST55.002.030.000.000.00-4012.50%
GOOG240621P000560002022-11-17 3:43PM EST56.002.230.000.000.00-2012.50%
GOOG240621P000570002022-11-16 3:17PM EST57.002.270.000.000.00-152012.50%
GOOG240621P000580002022-11-15 1:18PM EST58.002.400.000.000.00-16306.25%
GOOG240621P000590002022-11-16 3:52PM EST59.002.630.000.000.00-21006.25%
GOOG240621P000600002022-11-23 9:49AM EST60.002.550.000.000.00-406.25%
GOOG240621P000610002022-11-16 3:16PM EST61.002.870.000.000.00-406.25%
GOOG240621P000620002022-11-22 1:16PM EST62.002.990.000.000.00-106.25%
GOOG240621P000625002022-11-16 2:02PM EST62.503.020.000.000.00-406.25%
GOOG240621P000630002022-11-18 10:47AM EST63.003.110.000.000.00-206.25%
GOOG240621P000640002022-11-16 3:58PM EST64.003.340.000.000.00-15006.25%
GOOG240621P000650002022-11-16 1:37PM EST65.003.400.000.000.00-4406.25%
GOOG240621P000660002022-11-17 1:11PM EST66.003.610.000.000.00-1206.25%
GOOG240621P000670002022-11-18 12:39PM EST67.004.030.000.000.00-206.25%
GOOG240621P000675002022-11-21 1:57PM EST67.504.150.000.000.00-406.25%
GOOG240621P000680002022-11-21 9:48AM EST68.003.970.000.000.00-206.25%
GOOG240621P000690002022-11-25 10:06AM EST69.004.120.000.000.00-406.25%
GOOG240621P000700002022-11-23 9:48AM EST70.004.550.000.000.00-1006.25%
GOOG240621P000710002022-11-18 9:48AM EST71.004.640.000.000.00-206.25%
GOOG240621P000720002022-11-21 9:49AM EST72.004.800.000.000.00-206.25%
GOOG240621P000725002022-11-15 10:28AM EST72.504.900.000.000.00-1406.25%
GOOG240621P000730002022-11-17 10:04AM EST73.005.550.000.000.00-206.25%
GOOG240621P000740002022-11-17 1:19PM EST74.005.350.000.000.00-406.25%
GOOG240621P000750002022-11-16 12:08PM EST75.005.460.000.000.00-606.25%
GOOG240621P000760002022-11-16 3:58PM EST76.005.780.000.000.00-7403.13%
GOOG240621P000770002022-11-16 12:06PM EST77.005.960.000.000.00-2003.13%
GOOG240621P000775002022-11-16 12:04PM EST77.506.100.000.000.00-1803.13%
GOOG240621P000780002022-11-16 2:07PM EST78.006.150.000.000.00-203.13%
GOOG240621P000790002022-11-16 2:02PM EST79.006.480.000.000.00-403.13%
GOOG240621P000800002022-11-23 9:48AM EST80.007.000.000.000.00-1003.13%
GOOG240621P000810002022-11-15 10:01AM EST81.007.120.000.000.00-203.13%
GOOG240621P000820002022-11-21 9:47AM EST82.007.420.000.000.00-203.13%
GOOG240621P000825002022-11-16 3:55PM EST82.507.750.000.000.00-603.13%
GOOG240621P000830002022-11-17 1:07PM EST83.007.900.000.000.00-303.13%
GOOG240621P000840002022-11-16 11:11AM EST84.008.200.000.000.00-103.13%
GOOG240621P000850002022-11-25 12:20PM EST85.008.350.000.000.00-803.13%
GOOG240621P000860002022-11-25 12:17PM EST86.008.650.000.000.00-803.13%
GOOG240621P000870002022-11-25 12:06PM EST87.009.000.000.000.00-801.56%
GOOG240621P000875002022-11-25 12:13PM EST87.509.150.000.000.00-801.56%
GOOG240621P000880002022-11-25 12:06PM EST88.009.350.000.000.00-801.56%
GOOG240621P000890002022-11-25 12:13PM EST89.009.700.000.000.00-801.56%
GOOG240621P000900002022-11-25 10:06AM EST90.009.970.000.000.00-201.56%
GOOG240621P000910002022-11-14 12:51PM EST91.0011.240.000.000.00-2201.56%
GOOG240621P000920002022-11-25 12:07PM EST92.0010.850.000.000.00-801.56%
GOOG240621P000925002022-11-17 9:44AM EST92.5011.950.000.000.00-200.78%
GOOG240621P000930002022-11-14 10:21AM EST93.0012.130.000.000.00-200.78%
GOOG240621P000940002022-11-23 10:29AM EST94.0011.410.000.000.00-100.78%
GOOG240621P000950002022-11-17 10:46AM EST95.0012.770.000.000.00-200.78%
GOOG240621P000960002022-11-16 3:54PM EST96.0012.650.000.000.00-200.39%
GOOG240621P000970002022-11-18 11:45AM EST97.0013.350.000.000.00-200.20%
GOOG240621P000975002022-11-11 1:13PM EST97.5014.000.000.000.00-2100.05%
GOOG240621P000980002022-11-23 10:29AM EST98.0013.550.000.000.00-100.00%
GOOG240621P000990002022-11-25 11:36AM EST99.0014.000.000.000.00-200.00%
GOOG240621P001000002022-11-25 11:53AM EST100.0014.500.000.000.00-200.00%
GOOG240621P001025002022-11-17 2:05PM EST102.5015.200.000.000.00-100.00%
GOOG240621P001050002022-11-23 3:03PM EST105.0016.600.000.000.00-100.00%
GOOG240621P001075002022-11-25 12:18PM EST107.5018.350.000.000.00-400.00%
GOOG240621P001100002022-11-16 3:54PM EST110.0019.700.000.000.00-400.00%
GOOG240621P001125002022-11-15 12:50PM EST112.5020.750.000.000.00-500.00%
GOOG240621P001150002022-11-22 12:13PM EST115.0023.970.000.000.00-100.00%
GOOG240621P001175002022-11-18 10:47AM EST117.5024.490.000.000.00-200.00%
GOOG240621P001200002022-11-17 1:19PM EST120.0025.850.000.000.00-200.00%
GOOG240621P001225002022-11-10 9:53AM EST122.5031.550.000.000.00-200.00%
GOOG240621P001250002022-11-10 1:45PM EST125.0034.070.000.000.00-1200.00%
GOOG240621P001275002022-11-08 3:37PM EST127.5038.760.000.000.00-200.00%
GOOG240621P001300002022-11-17 10:46AM EST130.0034.300.000.000.00-200.00%
GOOG240621P001325002022-11-18 10:46AM EST132.5036.000.000.000.00-100.00%
GOOG240621P001350002022-11-09 10:08AM EST135.0044.100.000.000.00-4000.00%
GOOG240621P001375002022-11-15 1:17PM EST137.5039.400.000.000.00-200.00%
GOOG240621P001400002022-11-25 11:45AM EST140.0042.340.000.000.00-200.00%
GOOG240621P001425002022-11-08 3:22PM EST142.5051.550.000.000.00-5900.00%
GOOG240621P001450002022-11-08 3:28PM EST145.0057.950.000.000.00-10900.00%
GOOG240621P001475002022-11-22 12:22PM EST147.5050.770.000.000.00-2000.00%
GOOG240621P001500002022-11-01 11:56AM EST150.0058.290.000.000.00-200.00%
GOOG240621P001525002022-11-23 3:38PM EST152.5055.200.000.000.00-3900.00%
GOOG240621P001550002022-11-09 10:08AM EST155.0063.950.000.000.00-8000.00%
GOOG240621P001575002022-08-02 2:25PM EST157.5044.1047.0051.200.00--10.00%
GOOG240621P001600002022-11-25 11:45AM EST160.0062.000.000.000.00-200.00%
GOOG240621P001625002022-08-02 2:26PM EST162.5048.3051.0055.500.00--00.00%
GOOG240621P001650002022-09-22 9:32AM EST165.0064.6561.0066.000.00--00.00%
GOOG240621P001700002022-11-22 12:22PM EST170.0073.240.000.000.00-2000.00%
GOOG240621P001750002022-10-26 10:54AM EST175.0077.1375.0080.000.00-20035.88%
GOOG240621P001800002022-10-27 2:57PM EST180.0087.5080.0085.000.00-6037.02%
GOOG240621P011600002022-06-27 11:07AM EST1,160.0031.200.000.000.00--10.00%
GOOG240621P012500002022-06-22 9:37AM EST1,250.0047.000.000.000.00--10.00%
GOOG240621P012800002022-06-29 2:04PM EST1,280.0053.600.000.000.00--00.00%
GOOG240621P013000002022-06-30 1:29PM EST1,300.0059.000.000.000.00--00.00%
GOOG240621P013600002022-07-13 9:06AM EST1,360.0065.500.000.000.00-110.00%
GOOG240621P014000002022-07-06 2:40PM EST1,400.0067.500.000.000.00-100.00%
GOOG240621P014400002022-07-08 10:23AM EST1,440.0066.700.000.000.00-110.00%
GOOG240621P015000002022-06-29 2:04PM EST1,500.0091.500.000.000.00--00.00%
GOOG240621P015500002022-07-15 9:43AM EST1,550.0097.800.000.000.00-120.00%
GOOG240621P016400002022-07-15 9:39AM EST1,640.00117.400.000.000.00-120.00%
GOOG240621P016600002022-07-01 9:21AM EST1,660.00141.050.000.000.00-110.00%
GOOG240621P017000002022-06-22 9:17AM EST1,700.00129.500.000.000.00--10.00%
GOOG240621P017400002022-07-13 10:02AM EST1,740.00143.280.000.000.00-220.00%
GOOG240621P017500002022-07-13 10:02AM EST1,750.00145.890.000.000.00-220.00%
GOOG240621P019500002022-06-27 2:03PM EST1,950.00190.000.000.000.00--10.00%
GOOG240621P020000002022-07-15 10:18AM EST2,000.00224.900.000.000.00-150.00%
GOOG240621P021000002022-07-14 9:02AM EST2,100.00289.500.000.000.00-160.00%
GOOG240621P023000002022-07-15 2:01PM EST2,300.00362.050.000.000.00-120.00%
GOOG240621P023500002022-06-24 1:47PM EST2,350.00338.500.000.000.00-110.00%
GOOG240621P024000002022-07-11 8:34AM EST2,400.00370.000.000.000.00-130.00%
GOOG240621P025000002022-07-14 9:02AM EST2,500.00500.500.000.000.00-180.00%
GOOG240621P026500002022-06-21 8:32AM EST2,650.00595.760.000.000.00--20.00%
GOOG240621P027000002022-06-24 10:45AM EST2,700.00547.000.000.000.00-110.00%
GOOG240621P030500002022-07-08 10:47AM EST3,050.00755.000.000.000.00-340.00%