U.S. markets open in 6 hours 44 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
122.88+0.23 (+0.19%)
Al cierre: 04:00PM EDT
122.85 -0.03 (-0.02%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240621C000560002022-08-10 10:40AM EDT56.0069.800.000.000.00-200.00%
GOOG240621C000570002022-08-11 11:19AM EDT57.0069.000.000.000.00-100.00%
GOOG240621C000580002022-07-22 9:45AM EDT58.0060.750.000.000.00-200.00%
GOOG240621C000590002022-07-29 10:03AM EDT59.0061.700.000.000.00-200.00%
GOOG240621C000600002022-08-11 12:30PM EDT60.0067.100.000.000.00-1800.00%
GOOG240621C000625002022-07-07 11:41AM EDT62.5062.0960.0065.000.00--20049.13%
GOOG240621C000650002022-08-10 12:26PM EDT65.0062.600.000.000.00-100.00%
GOOG240621C000660002022-08-10 12:29PM EDT66.0062.000.000.000.00-100.00%
GOOG240621C000675002022-08-02 3:34PM EDT67.5056.100.000.000.00-200.00%
GOOG240621C000680002022-08-10 12:02PM EDT68.0061.000.000.000.00-100.00%
GOOG240621C000700002022-08-12 9:47AM EDT70.0058.950.000.000.00-100.00%
GOOG240621C000710002022-07-19 3:39PM EDT71.0051.500.000.000.00--00.00%
GOOG240621C000725002022-08-15 12:06AM EDT72.5045.8642.4051.500.00---26.71%
GOOG240621C000750002022-08-03 2:32PM EDT75.0051.500.000.000.00-2000.00%
GOOG240621C000760002022-07-20 10:42AM EDT76.0048.000.000.000.00--00.00%
GOOG240621C000775002022-08-02 3:26PM EDT77.5048.200.000.000.00-200.00%
GOOG240621C000780002022-07-21 9:51AM EDT78.0046.000.000.000.00-100.00%
GOOG240621C000800002022-08-10 11:33AM EDT80.0051.120.000.000.00-100.00%
GOOG240621C000810002022-08-02 3:34PM EDT81.0045.700.000.000.00-200.00%
GOOG240621C000820002022-08-03 2:26PM EDT82.0048.110.000.000.00-2300.00%
GOOG240621C000825002022-08-08 10:34AM EDT82.5048.000.000.000.00-100.00%
GOOG240621C000840002022-08-02 3:26PM EDT84.0043.400.000.000.00--00.00%
GOOG240621C000850002022-08-15 12:33PM EDT85.0049.100.000.000.00-200.00%
GOOG240621C000860002022-08-03 2:17PM EDT86.0044.440.000.000.00-40000.00%
GOOG240621C000870002022-08-04 3:09PM EDT87.0044.100.000.000.00--00.00%
GOOG240621C000875002022-08-02 3:26PM EDT87.5040.900.000.000.00-1400.00%
GOOG240621C000880002022-08-02 3:27PM EDT88.0040.500.000.000.00-200.00%
GOOG240621C000890002022-07-21 10:49AM EDT89.0037.500.000.000.00-100.00%
GOOG240621C000900002022-08-09 3:52PM EDT90.0041.700.000.000.00-600.00%
GOOG240621C000910002022-08-10 2:43PM EDT91.0043.000.000.000.00-100.00%
GOOG240621C000925002022-08-01 1:20PM EDT92.5037.000.000.000.00-100.00%
GOOG240621C000930002022-07-18 9:31AM EDT93.0038.200.000.000.00-100.00%
GOOG240621C000940002022-08-08 1:58PM EDT94.0039.050.000.000.00-200.00%
GOOG240621C000950002022-08-12 10:54AM EDT95.0040.200.000.000.00-200.00%
GOOG240621C000970002022-08-15 10:19AM EDT97.0039.360.000.000.00-2000.00%
GOOG240621C000975002022-08-10 9:46AM EDT97.5037.600.000.000.00-800.00%
GOOG240621C000990002022-08-08 3:19PM EDT99.0035.150.000.000.00-100.00%
GOOG240621C001000002022-08-12 12:19PM EDT100.0037.300.000.000.00-2200.00%
GOOG240621C001025002022-08-15 10:19AM EDT102.5035.710.000.000.00-2000.00%
GOOG240621C001050002022-08-15 11:55AM EDT105.0035.000.000.000.00-200.00%
GOOG240621C001075002022-08-11 9:33AM EDT107.5033.000.000.000.00-100.00%
GOOG240621C001100002022-08-15 10:42AM EDT110.0031.000.000.000.00-8000.00%
GOOG240621C001125002022-08-15 1:16PM EDT112.5030.300.000.000.00-100.00%
GOOG240621C001150002022-08-12 3:59PM EDT115.0026.500.000.000.00-5300.00%
GOOG240621C001175002022-08-12 3:15PM EDT117.5027.200.000.000.00-300.00%
GOOG240621C001200002022-08-15 2:34PM EDT120.0026.100.000.000.00-600.00%
GOOG240621C001225002022-08-15 2:32PM EDT122.5025.100.000.000.00-1500.00%
GOOG240621C001250002022-08-15 3:41PM EDT125.0024.380.000.000.00-19200.39%
GOOG240621C001275002022-08-08 11:43AM EDT127.5020.350.000.000.00-200.78%
GOOG240621C001300002022-08-15 12:53PM EDT130.0021.400.000.000.00-1600.78%
GOOG240621C001325002022-08-10 10:28AM EDT132.5018.250.000.000.00-301.56%
GOOG240621C001350002022-08-10 3:57PM EDT135.0017.950.000.000.00-2001.56%
GOOG240621C001375002022-08-15 10:53AM EDT137.5017.750.000.000.00-101.56%
GOOG240621C001400002022-08-11 1:06PM EDT140.0016.200.000.000.00-101.56%
GOOG240621C001425002022-08-15 3:58PM EDT142.5012.500.000.000.00-903.13%
GOOG240621C001450002022-08-12 3:32PM EDT145.0015.500.000.000.00-703.13%
GOOG240621C001475002022-08-09 3:50PM EDT147.5012.550.000.000.00-1203.13%
GOOG240621C001500002022-08-15 11:59AM EDT150.0012.980.000.000.00-2903.13%
GOOG240621C001525002022-08-11 10:52AM EDT152.5012.340.000.000.00-503.13%
GOOG240621C001550002022-08-15 2:24PM EDT155.0012.000.000.000.00-5103.13%
GOOG240621C001575002022-08-09 3:50PM EDT157.509.800.000.000.00-203.13%
GOOG240621C001600002022-08-12 3:37PM EDT160.0010.600.000.000.00-103.13%
GOOG240621C001625002022-08-09 3:50PM EDT162.508.850.000.000.00-403.13%
GOOG240621C001650002022-08-09 3:18PM EDT165.008.450.000.000.00-1006.25%
GOOG240621C001700002022-08-15 3:15PM EDT170.008.500.000.000.00-306.25%
GOOG240621C001750002022-08-15 11:12AM EDT175.007.500.000.000.00-306.25%
GOOG240621C001800002022-08-15 3:16PM EDT180.006.700.000.000.00-2206.25%
GOOG240621C012000002022-06-28 9:56AM EDT1,200.001,255.000.000.000.00-12825.00%
GOOG240621C012500002022-07-07 11:41AM EDT1,250.001,241.870.000.000.00-11025.00%
GOOG240621C013000002022-07-07 11:41AM EDT1,300.001,201.620.000.000.00-1325.00%
GOOG240621C013500002022-06-17 1:54PM EDT1,350.00991.910.000.000.00-6025.00%
GOOG240621C014000002022-06-17 12:11PM EDT1,400.00922.000.000.000.00-4025.00%
GOOG240621C014500002022-06-17 1:52PM EDT1,450.00917.100.000.000.00-6025.00%
GOOG240621C015000002022-07-01 3:52PM EDT1,500.00871.820.000.000.00-2225.00%
GOOG240621C015500002022-06-17 12:21PM EDT1,550.00817.000.000.000.00-4225.00%
GOOG240621C016000002022-06-17 12:14PM EDT1,600.00784.000.000.000.00-4025.00%
GOOG240621C016500002022-06-17 12:13PM EDT1,650.00741.880.000.000.00-2025.00%
GOOG240621C017000002022-06-28 3:50PM EDT1,700.00807.410.000.000.00-1825.00%
GOOG240621C017500002022-06-17 12:15PM EDT1,750.00685.230.000.000.00-4025.00%
GOOG240621C017600002022-07-07 11:57AM EDT1,760.00860.000.000.000.00--125.00%
GOOG240621C018000002022-07-11 9:43AM EDT1,800.00809.160.000.000.00-1225.00%
GOOG240621C018500002022-06-17 12:18PM EDT1,850.00623.280.000.000.00-2025.00%
GOOG240621C019000002022-06-21 3:01PM EDT1,900.00678.200.000.000.00-1325.00%
GOOG240621C019500002022-06-17 12:17PM EDT1,950.00566.050.000.000.00-5125.00%
GOOG240621C020000002022-07-07 3:25PM EDT2,000.00725.500.000.000.00-4625.00%
GOOG240621C020500002022-07-07 3:16PM EDT2,050.00702.350.000.000.00-3525.00%
GOOG240621C021000002022-07-08 10:15AM EDT2,100.00653.000.000.000.00-1125.00%
GOOG240621C021500002022-06-30 10:16AM EDT2,150.00463.730.000.000.00-4150.00%
GOOG240621C022000002022-07-15 9:30AM EDT2,200.00506.890.000.000.00-1250.00%
GOOG240621C022500002022-07-15 2:12PM EDT2,250.00472.270.000.000.00-1850.00%
GOOG240621C023000002022-07-15 11:50AM EDT2,300.00460.000.000.000.00-91550.00%
GOOG240621C023500002022-06-28 12:03PM EDT2,350.00440.000.000.000.00-1150.00%
GOOG240621C024000002022-06-27 10:08AM EDT2,400.00480.000.000.000.00--150.00%
GOOG240621C024500002022-07-11 3:50PM EDT2,450.00436.000.000.000.00-1050.00%
GOOG240621C025000002022-07-15 2:12PM EDT2,500.00360.430.000.000.00-1450.00%
GOOG240621C025500002022-06-22 10:30AM EDT2,550.00363.000.000.000.00-10150.00%
GOOG240621C026000002022-07-11 12:22PM EDT2,600.00382.000.000.000.00-18650.00%
GOOG240621C027000002022-07-07 11:38AM EDT2,700.00346.480.000.000.00-11950.00%
GOOG240621C028000002022-07-15 3:49PM EDT2,800.00253.000.000.000.00-255650.00%
GOOG240621C029000002022-07-01 3:57PM EDT2,900.00197.000.000.000.00-5550.00%
GOOG240621C029500002022-06-24 9:46AM EDT2,950.00243.750.000.000.00-1150.00%
GOOG240621C030000002022-07-15 3:30PM EDT3,000.00200.000.000.000.00-31150.00%
GOOG240621C031000002022-07-14 3:46PM EDT3,100.00175.900.000.000.00-4750.00%
GOOG240621C032000002022-06-28 2:14PM EDT3,200.00167.000.000.000.00-3350.00%
GOOG240621C032500002022-06-22 11:38AM EDT3,250.00163.000.000.000.00--250.00%
GOOG240621C034000002022-06-27 2:14PM EDT3,400.00148.900.000.000.00-1250.00%
GOOG240621C035000002022-07-15 9:30AM EDT3,500.00114.430.000.000.00-1450.00%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240621P000560002022-08-15 3:27PM EDT56.001.500.000.000.00-8012.50%
GOOG240621P000570002022-07-26 12:38PM EDT57.002.600.000.000.00--012.50%
GOOG240621P000580002022-08-12 1:52PM EDT58.001.830.000.000.00-1012.50%
GOOG240621P000590002022-08-09 12:30PM EDT59.002.100.000.000.00---12.50%
GOOG240621P000600002022-07-25 3:56PM EDT60.003.000.000.000.00--012.50%
GOOG240621P000610002022-08-03 10:52AM EDT61.002.000.000.000.00-10012.50%
GOOG240621P000620002022-08-02 1:24PM EDT62.002.400.000.000.00-4012.50%
GOOG240621P000625002022-06-22 10:37AM EDT62.502.350.804.700.00--2049.46%
GOOG240621P000630002022-08-05 1:21PM EDT63.002.490.000.000.00-9012.50%
GOOG240621P000640002022-08-05 1:12PM EDT64.002.660.000.000.00-2012.50%
GOOG240621P000650002022-08-15 12:22PM EDT65.002.300.000.000.00-6012.50%
GOOG240621P000660002022-08-05 3:18PM EDT66.002.630.000.000.00-10012.50%
GOOG240621P000670002022-08-12 10:26AM EDT67.002.900.000.000.00-6012.50%
GOOG240621P000675002022-08-05 1:12PM EDT67.502.970.000.000.00-4012.50%
GOOG240621P000680002022-08-15 2:24PM EDT68.002.690.000.000.00-5012.50%
GOOG240621P000690002022-08-11 11:45AM EDT69.003.050.000.000.00-5606.25%
GOOG240621P000700002022-08-08 3:22PM EDT70.003.440.000.000.00-3706.25%
GOOG240621P000710002022-08-11 10:43AM EDT71.003.400.000.000.00-206.25%
GOOG240621P000720002022-08-15 2:30PM EDT72.003.240.000.000.00-1706.25%
GOOG240621P000725002022-08-05 1:15PM EDT72.503.680.000.000.00-406.25%
GOOG240621P000730002022-08-12 3:25PM EDT73.003.700.000.000.00-2706.25%
GOOG240621P000740002022-08-05 3:36PM EDT74.003.980.000.000.00-806.25%
GOOG240621P000750002022-08-15 9:53AM EDT75.003.700.000.000.00-106.25%
GOOG240621P000760002022-08-15 10:55AM EDT76.004.250.000.000.00-306.25%
GOOG240621P000770002022-08-05 3:32PM EDT77.004.510.000.000.00-1606.25%
GOOG240621P000775002022-08-11 10:19AM EDT77.504.450.000.000.00-206.25%
GOOG240621P000780002022-08-12 2:09PM EDT78.004.470.000.000.00-5606.25%
GOOG240621P000790002022-08-12 3:53PM EDT79.004.680.000.000.00-7406.25%
GOOG240621P000800002022-08-15 11:15AM EDT80.004.260.000.000.00-106.25%
GOOG240621P000810002022-08-12 3:50PM EDT81.004.600.000.000.00-1006.25%
GOOG240621P000820002022-08-15 2:55PM EDT82.004.750.000.000.00-1106.25%
GOOG240621P000825002022-08-05 3:57PM EDT82.505.210.000.000.00-2806.25%
GOOG240621P000830002022-08-15 2:13PM EDT83.005.030.000.000.00-606.25%
GOOG240621P000840002022-08-12 3:47PM EDT84.005.420.000.000.00-1406.25%
GOOG240621P000850002022-08-15 3:13PM EDT85.005.000.000.000.00-906.25%
GOOG240621P000860002022-08-08 1:55PM EDT86.006.300.000.000.00-206.25%
GOOG240621P000870002022-08-05 3:11PM EDT87.006.650.000.000.00-1006.25%
GOOG240621P000875002022-08-05 3:55PM EDT87.506.830.000.000.00-3006.25%
GOOG240621P000880002022-08-05 2:33PM EDT88.006.770.000.000.00-1206.25%
GOOG240621P000890002022-08-05 2:29PM EDT89.007.250.000.000.00-806.25%
GOOG240621P000900002022-08-15 12:40PM EDT90.006.200.000.000.00-306.25%
GOOG240621P000910002022-08-05 1:28PM EDT91.007.580.000.000.00-206.25%
GOOG240621P000920002022-08-05 2:27PM EDT92.008.000.000.000.00-2406.25%
GOOG240621P000925002022-08-05 2:23PM EDT92.507.950.000.000.00-206.25%
GOOG240621P000950002022-08-15 11:40AM EDT95.007.690.000.000.00-203.13%
GOOG240621P000975002022-08-15 3:13PM EDT97.508.000.000.000.00-603.13%
GOOG240621P000990002022-07-25 12:28PM EDT99.0012.900.000.000.00--03.13%
GOOG240621P001000002022-08-15 12:39PM EDT100.008.700.000.000.00-303.13%
GOOG240621P001025002022-08-09 9:30AM EDT102.509.200.000.000.00-203.13%
GOOG240621P001050002022-08-15 3:11PM EDT105.0010.300.000.000.00-8203.13%
GOOG240621P001075002022-08-15 10:34AM EDT107.5011.100.000.000.00-8001.56%
GOOG240621P001100002022-08-15 3:50PM EDT110.0011.920.000.000.00-201.56%
GOOG240621P001125002022-08-09 2:44PM EDT112.5014.900.000.000.00-401.56%
GOOG240621P001150002022-08-15 9:34AM EDT115.0014.000.000.000.00-1001.56%
GOOG240621P001175002022-08-15 3:00PM EDT117.5014.900.000.000.00-7400.78%
GOOG240621P001200002022-08-15 12:40PM EDT120.0015.900.000.000.00-200.39%
GOOG240621P001225002022-08-15 3:34PM EDT122.5016.900.000.000.00-500.10%
GOOG240621P001250002022-08-15 12:07PM EDT125.0017.800.000.000.00-700.00%
GOOG240621P001300002022-08-15 3:40PM EDT130.0020.700.000.000.00-45800.00%
GOOG240621P001325002022-08-12 3:19PM EDT132.5022.400.000.000.00-200.00%
GOOG240621P001350002022-06-24 11:45AM EDT135.0027.3531.0035.500.00--2042.11%
GOOG240621P001425002022-07-25 11:35AM EDT142.5038.300.000.000.00--00.00%
GOOG240621P001475002022-08-02 3:27PM EDT147.5036.000.000.000.00--00.00%
GOOG240621P001500002022-08-15 1:55PM EDT150.0033.000.000.000.00-200.00%
GOOG240621P001525002022-07-26 9:55AM EDT152.5047.700.000.000.00-100.00%
GOOG240621P001550002022-08-12 11:27AM EDT155.0037.890.000.000.00-100.00%
GOOG240621P001575002022-08-02 3:25PM EDT157.5044.100.000.000.00--00.00%
GOOG240621P001600002022-08-12 11:27AM EDT160.0041.840.000.000.00-100.00%
GOOG240621P001625002022-08-02 3:26PM EDT162.5048.300.000.000.00--00.00%
GOOG240621P001700002022-07-15 9:30AM EDT170.0057.8246.5051.500.00--2024.96%
GOOG240621P001750002022-07-20 3:38PM EDT175.0060.500.000.000.00--00.00%
GOOG240621P011600002022-06-27 12:07PM EDT1,160.0031.200.000.000.00--10.00%
GOOG240621P012500002022-06-22 10:37AM EDT1,250.0047.000.000.000.00--10.00%
GOOG240621P012800002022-06-29 3:04PM EDT1,280.0053.600.000.000.00--00.00%
GOOG240621P013000002022-06-30 2:29PM EDT1,300.0059.000.000.000.00--00.00%
GOOG240621P013600002022-07-13 10:06AM EDT1,360.0065.500.000.000.00-110.00%
GOOG240621P014000002022-07-06 3:40PM EDT1,400.0067.500.000.000.00-100.00%
GOOG240621P014400002022-07-08 11:23AM EDT1,440.0066.700.000.000.00-110.00%
GOOG240621P015000002022-06-29 3:04PM EDT1,500.0091.500.000.000.00--00.00%
GOOG240621P015500002022-07-15 10:43AM EDT1,550.0097.800.000.000.00-120.00%
GOOG240621P016400002022-07-15 10:39AM EDT1,640.00117.400.000.000.00-120.00%
GOOG240621P016600002022-07-01 10:21AM EDT1,660.00141.050.000.000.00-110.00%
GOOG240621P017000002022-06-22 10:17AM EDT1,700.00129.500.000.000.00--10.00%
GOOG240621P017400002022-07-13 11:02AM EDT1,740.00143.280.000.000.00-220.00%
GOOG240621P017500002022-07-13 11:02AM EDT1,750.00145.890.000.000.00-220.00%
GOOG240621P019500002022-06-27 3:03PM EDT1,950.00190.000.000.000.00--10.00%
GOOG240621P020000002022-07-15 11:18AM EDT2,000.00224.900.000.000.00-150.00%
GOOG240621P021000002022-07-14 10:02AM EDT2,100.00289.500.000.000.00-160.00%
GOOG240621P023000002022-07-15 3:01PM EDT2,300.00362.050.000.000.00-120.00%
GOOG240621P023500002022-06-24 2:47PM EDT2,350.00338.500.000.000.00-110.00%
GOOG240621P024000002022-07-11 9:34AM EDT2,400.00370.000.000.000.00-130.00%
GOOG240621P025000002022-07-14 10:02AM EDT2,500.00500.500.000.000.00-180.00%
GOOG240621P026500002022-06-21 9:32AM EDT2,650.00595.760.000.000.00--20.00%
GOOG240621P027000002022-06-24 11:45AM EDT2,700.00547.000.000.000.00-110.00%
GOOG240621P030500002022-07-08 11:47AM EDT3,050.00755.000.000.000.00-340.00%