U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
142.20+0.44 (+0.31%)
Al cierre: 04:00PM EST
142.31 +0.11 (+0.08%)
Fuera de horario: 07:06PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240719C000700002024-01-30 12:50PM EST70.0085.8072.1576.200.00-1380.69%
GOOG240719C000750002024-01-02 9:54AM EST75.0065.7068.3072.000.00--182.61%
GOOG240719C000800002024-02-05 10:22AM EST80.0067.8462.4066.500.00-2270.19%
GOOG240719C000850002024-01-31 2:47PM EST85.0061.2557.5561.700.00-11065.50%
GOOG240719C000900002024-02-20 3:52PM EST90.0054.4352.7556.70-4.82-8.14%2460.40%
GOOG240719C000950002024-02-20 3:52PM EST95.0049.6348.0052.00-11.89-19.33%2456.59%
GOOG240719C001000002024-02-16 1:31PM EST100.0044.5343.2547.200.00-44052.44%
GOOG240719C001050002024-02-20 1:15PM EST105.0040.1538.6042.50-2.53-5.93%24858.18%
GOOG240719C001100002024-02-14 12:44PM EST110.0039.7634.0037.800.00-52653.52%
GOOG240719C001150002024-02-20 10:09AM EST115.0031.1529.6533.50-3.84-10.97%4950.39%
GOOG240719C001200002024-02-20 3:41PM EST120.0026.8726.4527.15-0.13-0.48%638939.50%
GOOG240719C001250002024-02-20 10:08AM EST125.0022.9522.3523.10+0.72+3.24%149237.26%
GOOG240719C001300002024-02-16 2:49PM EST130.0018.5518.8019.250.00-420235.11%
GOOG240719C001350002024-02-20 12:00PM EST135.0015.3813.0015.80-0.09-0.58%62,72433.50%
GOOG240719C001400002024-02-20 3:05PM EST140.0012.4012.2012.35+0.28+2.31%6279831.12%
GOOG240719C001450002024-02-20 1:26PM EST145.009.659.509.65-0.05-0.52%14295029.98%
GOOG240719C001500002024-02-20 3:31PM EST150.007.407.257.40+0.10+1.37%1471,58729.10%
GOOG240719C001550002024-02-20 3:54PM EST155.005.405.455.55+0.05+0.93%1014,22628.36%
GOOG240719C001600002024-02-20 2:22PM EST160.004.084.004.10+0.08+2.00%391,96427.84%
GOOG240719C001650002024-02-20 12:14PM EST165.002.942.882.98-0.02-0.68%1783427.43%
GOOG240719C001700002024-02-20 12:46PM EST170.002.212.092.17+0.04+1.84%71,67527.27%
GOOG240719C001750002024-02-20 12:12PM EST175.001.511.501.57-0.09-5.63%21,26927.20%
GOOG240719C001800002024-02-20 3:48PM EST180.001.111.091.15-0.05-4.31%41,30827.30%
GOOG240719C001850002024-02-16 11:00AM EST185.000.830.800.86-0.04-4.60%291527.56%
GOOG240719C001900002024-02-20 10:21AM EST190.000.640.600.64-0.20-23.81%28927.81%
GOOG240719C001950002024-02-14 3:27PM EST195.000.650.450.500.00-318428.32%
GOOG240719C002000002024-02-20 12:43PM EST200.000.400.360.41-0.03-6.98%271729.00%
GOOG240719C002050002024-02-14 1:36PM EST205.000.410.290.340.00-210329.71%
GOOG240719C002100002024-02-15 10:01AM EST210.000.300.240.290.00-12930.49%
GOOG240719C002150002024-02-15 12:29PM EST215.000.260.200.260.00-43531.45%
GOOG240719C002200002024-02-09 1:24PM EST220.000.330.170.220.00-53753832.08%
GOOG240719C002250002024-02-20 10:49AM EST225.000.190.150.20-0.09-32.14%53532.96%
Ponepor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240719P000700002024-02-13 2:59PM EST70.000.050.040.080.00-72846.09%
GOOG240719P000750002024-01-31 2:27PM EST75.000.110.050.110.00-101143.65%
GOOG240719P000800002024-02-20 12:46PM EST80.000.110.090.14+0.01+10.00%16541.02%
GOOG240719P000850002024-02-16 10:39AM EST85.000.160.130.190.00-255738.77%
GOOG240719P000900002024-02-16 2:43PM EST90.000.230.200.24-0.01-4.17%112536.23%
GOOG240719P000950002024-02-15 3:24PM EST95.000.310.290.340.00-13434.42%
GOOG240719P001000002024-02-20 12:44PM EST100.000.470.440.48+0.01+2.17%233432.72%
GOOG240719P001050002024-02-16 3:56PM EST105.000.710.640.680.00-439131.13%
GOOG240719P001100002024-02-15 3:10PM EST110.001.020.930.97+0.11+12.09%223929.68%
GOOG240719P001150002024-02-16 11:41AM EST115.001.341.341.390.00-355828.37%
GOOG240719P001200002024-02-20 10:09AM EST120.001.951.911.98-0.12-5.80%111,72027.15%
GOOG240719P001250002024-02-20 9:30AM EST125.003.032.712.79+0.15+5.21%269526.00%
GOOG240719P001300002024-02-20 2:52PM EST130.003.803.803.900.00-631,88524.95%
GOOG240719P001350002024-02-20 9:30AM EST135.005.725.205.35+0.28+5.15%21,08223.92%
GOOG240719P001400002024-02-20 2:34PM EST140.007.157.057.20-0.16-2.19%331,21622.90%
GOOG240719P001450002024-02-20 1:45PM EST145.009.609.359.50-0.08-0.83%693,28421.87%
GOOG240719P001500002024-02-16 12:46PM EST150.0012.5011.9012.500.00-1448321.45%
GOOG240719P001550002024-02-20 3:55PM EST155.0015.6015.1515.80+1.95+14.29%715020.52%
GOOG240719P001600002024-02-20 10:18AM EST160.0019.5518.9020.55+1.00+5.39%517223.30%
GOOG240719P001650002024-02-14 11:55AM EST165.0020.1422.9023.650.00-44018.19%
GOOG240719P001700002024-02-16 12:43PM EST170.0028.4025.5029.700.00-5426.13%
GOOG240719P001750002024-02-05 9:49AM EST175.0029.0030.5034.600.00-101028.36%
GOOG240719P001800002024-01-29 1:11PM EST180.0027.0435.5039.600.00-2030.88%
GOOG240719P001900002024-01-29 3:23PM EST190.0035.1045.5049.600.00--035.57%
GOOG240719P002000002024-01-29 3:24PM EST200.0044.8655.5059.600.00--039.84%
GOOG240719P002100002024-01-29 1:12PM EST210.0056.1265.5069.600.00--043.77%