U.S. markets open in 1 hour 6 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
156.88+0.88 (+0.56%)
Al cierre: 04:00PM EDT
156.90 +0.02 (+0.01%)
Antes de la apertura del mercado: 08:24AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG241115C000700002024-04-03 10:16AM EDT70.0088.250.000.000.00-220.00%
GOOG241115C000750002024-03-14 2:17PM EDT75.0072.2284.8588.500.00-2187.90%
GOOG241115C000800002024-03-21 1:17PM EDT80.0071.380.000.000.00-220.00%
GOOG241115C000900002024-04-17 12:09PM EDT90.0069.740.000.000.00-210.00%
GOOG241115C000950002024-02-27 3:50PM EDT95.0049.9258.5563.400.00--146.48%
GOOG241115C001000002024-04-03 10:50AM EDT100.0059.430.000.000.00-1120.00%
GOOG241115C001050002024-04-02 11:14AM EDT105.0053.850.000.000.00-2420.00%
GOOG241115C001100002024-04-11 9:50AM EDT110.0053.550.000.000.00-19440.00%
GOOG241115C001150002024-04-09 10:25AM EDT115.0048.900.000.000.00-6290.00%
GOOG241115C001200002024-04-17 11:32AM EDT120.0043.100.000.000.00-1630.00%
GOOG241115C001250002024-04-17 12:41PM EDT125.0038.400.000.000.00-30940.00%
GOOG241115C001300002024-04-12 9:36AM EDT130.0038.350.000.000.00-1280.00%
GOOG241115C001350002024-04-10 2:55PM EDT135.0031.320.000.000.00-2480.00%
GOOG241115C001400002024-04-16 10:28AM EDT140.0026.400.000.000.00-12310.00%
GOOG241115C001450002024-04-17 12:35PM EDT145.0023.700.000.000.00-21770.00%
GOOG241115C001500002024-04-16 12:15PM EDT150.0020.300.000.000.00-1202710.00%
GOOG241115C001550002024-04-16 12:14PM EDT155.0017.450.000.000.00-432680.00%
GOOG241115C001600002024-04-17 12:09PM EDT160.0015.080.000.000.00-25230.78%
GOOG241115C001650002024-04-16 1:42PM EDT165.0012.730.000.000.00-21741.56%
GOOG241115C001700002024-04-17 3:41PM EDT170.0010.800.000.000.00-71853.13%
GOOG241115C001750002024-04-17 2:59PM EDT175.009.250.000.000.00-92593.13%
GOOG241115C001800002024-04-17 2:47PM EDT180.007.900.000.000.00-412243.13%
GOOG241115C001850002024-04-15 2:59PM EDT185.006.450.000.000.00-201466.25%
GOOG241115C001900002024-04-16 9:58AM EDT190.005.150.000.000.00-11036.25%
GOOG241115C001950002024-04-16 9:41AM EDT195.004.100.000.000.00-376.25%
GOOG241115C002000002024-04-16 11:17AM EDT200.003.430.000.000.00-61606.25%
GOOG241115C002050002024-04-16 10:26AM EDT205.002.800.000.000.00-11176.25%
GOOG241115C002100002024-04-15 9:52AM EDT210.002.790.000.000.00-1546.25%
GOOG241115C002200002024-04-09 11:39AM EDT220.001.750.000.000.00-2712.50%
GOOG241115C002300002024-04-17 10:14AM EDT230.001.260.000.000.00-1312.50%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG241115P000700002024-03-05 1:30PM EDT70.000.300.000.350.00-51552.88%
GOOG241115P000750002024-03-19 12:27PM EDT75.000.210.000.000.00-11625.00%
GOOG241115P000800002024-04-11 11:32AM EDT80.000.210.000.000.00-4312.50%
GOOG241115P000850002024-04-11 3:12PM EDT85.000.320.000.000.00-101212.50%
GOOG241115P000900002024-04-11 3:19PM EDT90.000.410.000.000.00-55912.50%
GOOG241115P000950002024-04-16 9:30AM EDT95.000.720.000.000.00-157312.50%
GOOG241115P001000002024-04-05 12:05PM EDT100.000.800.000.000.00-145312.50%
GOOG241115P001050002024-04-15 1:10PM EDT105.000.920.000.000.00-29212.50%
GOOG241115P001100002024-04-12 3:57PM EDT110.001.230.000.000.00-212312.50%
GOOG241115P001150002024-04-12 10:47AM EDT115.001.550.000.000.00-11046.25%
GOOG241115P001200002024-04-15 1:32PM EDT120.002.250.000.000.00-41,0636.25%
GOOG241115P001250002024-04-16 12:13PM EDT125.002.930.000.000.00-411026.25%
GOOG241115P001300002024-04-17 10:45AM EDT130.003.600.000.000.00-17696.25%
GOOG241115P001350002024-04-16 9:54AM EDT135.004.950.000.000.00-115903.13%
GOOG241115P001400002024-04-16 9:54AM EDT140.006.250.000.000.00-462513.13%
GOOG241115P001450002024-04-16 3:55PM EDT145.007.690.000.000.00-56183.13%
GOOG241115P001500002024-04-17 10:37AM EDT150.009.070.000.000.00-181111.56%
GOOG241115P001550002024-04-17 1:32PM EDT155.0011.300.000.000.00-1031620.39%
GOOG241115P001600002024-04-17 10:34AM EDT160.0013.300.000.000.00-534100.00%
GOOG241115P001650002024-04-16 1:54PM EDT165.0016.900.000.000.00-1950.00%
GOOG241115P001700002024-04-16 12:37PM EDT170.0019.800.000.000.00-2520.00%
GOOG241115P001750002024-03-12 1:45PM EDT175.0035.7519.7020.600.00--117.29%
GOOG241115P001800002024-02-26 12:03PM EDT180.0038.9530.0532.000.00-2035.61%
GOOG241115P001900002024-04-03 11:29AM EDT190.0035.800.000.000.00-110.00%