U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
159.19-1.60 (-1.00%)
Al cierre: 04:00PM EDT
158.23 -0.96 (-0.60%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG241220C000450002024-04-10 11:27AM EDT45.00113.40114.00117.950.00-11399.39%
GOOG241220C000500002024-04-09 11:14AM EDT50.00109.20109.20113.200.00-2594.14%
GOOG241220C000550002023-11-22 11:13AM EDT55.0088.1888.1592.850.00-130.00%
GOOG241220C000600002024-04-09 11:14AM EDT60.0099.5999.65103.550.00-22784.17%
GOOG241220C000650002024-03-25 9:32AM EDT65.0086.1594.8598.800.00-11379.81%
GOOG241220C000700002024-04-05 10:32AM EDT70.0086.2490.1093.800.00-61774.95%
GOOG241220C000750002024-04-04 3:39PM EDT75.0080.4285.3089.000.00-22770.86%
GOOG241220C000800002024-04-05 10:41AM EDT80.0077.2480.5584.250.00-110967.24%
GOOG241220C000850002024-03-11 10:49AM EDT85.0058.3074.8576.000.00-210153.52%
GOOG241220C000900002024-04-09 2:15PM EDT90.0071.2071.1574.900.00-217760.89%
GOOG241220C000950002024-04-05 10:32AM EDT95.0062.5366.5070.500.00-166958.48%
GOOG241220C001000002024-04-11 2:54PM EDT100.0065.1561.8565.550.00-158854.83%
GOOG241220C001050002024-04-09 2:39PM EDT105.0057.2557.3061.350.00-11,07552.91%
GOOG241220C001100002024-04-12 1:24PM EDT110.0054.5052.7556.20-1.85-3.28%1183954.97%
GOOG241220C001150002024-04-12 12:46PM EDT115.0050.4548.3551.80-1.30-2.51%538752.33%
GOOG241220C001200002024-04-12 10:34AM EDT120.0046.5045.5046.25+2.60+5.92%279746.30%
GOOG241220C001250002024-04-11 3:58PM EDT125.0043.1539.8042.150.00-25476444.53%
GOOG241220C001300002024-04-12 1:10PM EDT130.0037.4637.6537.95-1.49-3.83%51,02842.30%
GOOG241220C001350002024-04-12 3:19PM EDT135.0033.6033.8534.20-1.65-4.68%22,49640.96%
GOOG241220C001400002024-04-12 11:16AM EDT140.0030.1430.2030.45-1.36-4.32%71,21239.34%
GOOG241220C001450002024-04-12 1:45PM EDT145.0026.5526.7527.05-1.03-3.73%142,02438.18%
GOOG241220C001500002024-04-12 2:38PM EDT150.0023.5523.5523.85-1.15-4.66%384,99937.10%
GOOG241220C001550002024-04-12 12:46PM EDT155.0020.9520.3520.85-0.40-1.87%105,85036.07%
GOOG241220C001600002024-04-12 10:58AM EDT160.0018.0017.9018.15-0.90-4.76%213,38335.25%
GOOG241220C001650002024-04-12 12:33PM EDT165.0015.8715.0515.70-0.41-2.52%211,98434.54%
GOOG241220C001700002024-04-12 3:08PM EDT170.0013.2513.3013.55-0.82-5.83%82,17534.01%
GOOG241220C001750002024-04-12 1:12PM EDT175.0011.4011.2511.60-0.65-5.39%742,09433.48%
GOOG241220C001800002024-04-12 1:33PM EDT180.009.679.709.90+0.77+8.65%111,79933.06%
GOOG241220C001850002024-04-12 2:56PM EDT185.008.208.208.40-0.30-3.53%141,49832.67%
GOOG241220C001900002024-04-12 1:15PM EDT190.007.026.957.10-0.18-2.50%621,44432.34%
GOOG241220C001950002024-04-12 10:36AM EDT195.006.005.856.00-0.10-1.64%179332.11%
GOOG241220C002000002024-04-12 3:45PM EDT200.004.954.905.10-0.10-1.98%3291732.03%
GOOG241220C002050002024-04-12 11:40AM EDT205.004.354.154.30-0.05-1.14%512431.89%
GOOG241220C002100002024-04-12 1:46PM EDT210.003.603.503.65+0.40+12.50%112,54831.87%
GOOG241220C002150002024-04-12 2:56PM EDT215.002.992.913.10-0.11-3.55%98931.87%
GOOG241220C002200002024-04-12 2:22PM EDT220.002.612.432.73+0.25+10.59%437232.23%
GOOG241220C002250002024-04-12 1:04PM EDT225.002.232.182.25-0.05-2.19%1028431.98%
GOOG241220C002300002024-04-12 3:14PM EDT230.001.861.872.05+0.01+0.54%164632.59%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG241220P000450002024-02-21 1:27PM EDT45.000.030.000.100.00-291357.62%
GOOG241220P000500002024-02-21 1:48PM EDT50.000.060.000.120.00-11,22154.10%
GOOG241220P000550002024-03-18 10:39AM EDT55.000.060.000.200.00-13,96152.73%
GOOG241220P000600002024-03-20 2:53PM EDT60.000.070.000.180.00-194452.44%
GOOG241220P000650002024-04-11 3:11PM EDT65.000.120.040.260.00-578750.98%
GOOG241220P000700002024-04-11 3:20PM EDT70.000.140.040.200.00-151,06345.36%
GOOG241220P000750002024-03-18 12:56PM EDT75.000.300.120.360.00-677145.70%
GOOG241220P000800002024-04-08 9:30AM EDT80.000.320.160.440.00-1378643.58%
GOOG241220P000850002024-04-09 10:04AM EDT85.000.330.250.540.00-21,81541.60%
GOOG241220P000900002024-04-10 1:01PM EDT90.000.520.380.670.00-31,52839.82%
GOOG241220P000950002024-04-12 2:58PM EDT95.000.650.530.85+0.01+1.56%13,03038.33%
GOOG241220P001000002024-04-12 11:59AM EDT100.000.830.860.95-0.01-1.19%41,31435.93%
GOOG241220P001050002024-04-04 1:57PM EDT105.001.201.051.180.00-497734.42%
GOOG241220P001100002024-04-12 3:02PM EDT110.001.541.441.52+0.20+14.93%91,83133.29%
GOOG241220P001150002024-04-12 10:54AM EDT115.001.861.811.96+0.14+8.14%12,11032.29%
GOOG241220P001200002024-04-12 1:29PM EDT120.002.492.332.50+0.32+14.75%61,53031.29%
GOOG241220P001250002024-04-12 2:01PM EDT125.003.153.053.20+0.38+13.72%14,69530.46%
GOOG241220P001300002024-04-12 10:17AM EDT130.003.603.804.00-0.10-2.70%54,71929.49%
GOOG241220P001350002024-04-12 9:49AM EDT135.004.454.855.05-0.05-1.11%42,10028.77%
GOOG241220P001400002024-04-12 3:49PM EDT140.006.206.006.25+0.65+11.71%671,45627.93%
GOOG241220P001450002024-04-12 11:16AM EDT145.007.637.457.80+0.83+12.21%72,35127.41%
GOOG241220P001500002024-04-12 9:46AM EDT150.008.629.209.40+0.12+1.41%11,97226.47%
GOOG241220P001550002024-04-11 3:25PM EDT155.0010.4210.7511.400.00-336125.83%
GOOG241220P001600002024-04-11 2:44PM EDT160.0012.4513.4513.650.00-119425.14%
GOOG241220P001650002024-04-09 3:30PM EDT165.0016.5516.0016.200.00-134724.47%
GOOG241220P001700002024-04-05 10:27AM EDT170.0022.1418.7519.100.00-11523.91%
GOOG241220P001750002024-02-16 4:07PM EDT175.0033.9433.6534.250.00-2146.59%
GOOG241220P001800002024-04-10 12:36PM EDT180.0026.7525.1027.250.00-11126.01%
GOOG241220P001850002024-04-04 10:04AM EDT185.0032.9528.6529.700.00-1222.74%
GOOG241220P001900002024-02-26 3:24PM EDT190.0050.0038.3540.000.00-12036.81%
GOOG241220P001950002024-04-09 11:39AM EDT195.0038.9637.0037.750.00-1221.36%
GOOG241220P002000002024-04-08 12:55PM EDT200.0044.1041.0042.200.00-1121.09%
GOOG241220P002050002024-04-09 10:10AM EDT205.0045.7146.0046.60+45.71--119.87%
GOOG241220P002100002023-12-07 1:43PM EDT210.0070.6270.0575.000.00-2070.83%
GOOG241220P002200002024-04-04 2:05PM EDT220.0064.7059.0062.750.00-2029.41%