U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
145.29-0.03 (-0.02%)
Al cierre: 04:00PM EST
145.20 -0.09 (-0.06%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG250117C000450002024-02-23 1:54PM EST45.00102.48100.00103.95+0.13+0.13%41,30081.64%
GOOG250117C000500002024-02-23 2:03PM EST50.0097.6595.50100.20+0.65+0.67%230482.91%
GOOG250117C000550002024-02-14 11:27AM EST55.0094.2090.5095.400.00-333877.00%
GOOG250117C000600002024-02-22 12:33PM EST60.0087.9586.0090.400.00-283272.64%
GOOG250117C000650002024-02-06 10:34AM EST65.0083.7581.5086.000.00-131170.33%
GOOG250117C000700002024-02-23 2:40PM EST70.0078.6376.5081.00+1.78+2.32%190664.86%
GOOG250117C000750002024-02-16 9:30AM EST75.0073.2072.0076.900.00-173563.29%
GOOG250117C000800002024-02-22 11:19AM EST80.0068.9567.5072.000.00-71,59859.67%
GOOG250117C000850002024-02-22 11:23AM EST85.0064.5063.0067.500.00-598656.96%
GOOG250117C000900002024-02-22 11:19AM EST90.0059.8558.4063.000.00-21,47154.03%
GOOG250117C000950002024-02-23 11:11AM EST95.0055.7053.5058.50+2.91+5.51%101,70850.59%
GOOG250117C001000002024-02-23 1:46PM EST100.0051.7049.0052.50+0.55+1.08%1033,08950.93%
GOOG250117C001050002024-02-14 3:48PM EST105.0049.2745.0048.400.00-91,84049.05%
GOOG250117C001100002024-02-23 3:53PM EST110.0043.1242.9044.40+0.21+0.49%21,56847.26%
GOOG250117C001150002024-02-23 3:53PM EST115.0038.9937.7539.25+1.44+3.83%33,16242.46%
GOOG250117C001200002024-02-23 1:10PM EST120.0035.1533.1035.40+0.15+0.43%1142,99540.82%
GOOG250117C001250002024-02-23 3:47PM EST125.0031.3030.6032.05+0.30+0.97%43,15640.05%
GOOG250117C001300002024-02-23 1:46PM EST130.0027.9025.5028.15+0.24+0.87%452,78737.81%
GOOG250117C001350002024-02-22 1:33PM EST135.0024.3523.8024.600.00-32,89736.05%
GOOG250117C001400002024-02-23 3:36PM EST140.0021.2019.8521.50-0.43-1.99%5710,06234.88%
GOOG250117C001450002024-02-23 3:54PM EST145.0018.5518.0518.650.00-1404,43533.84%
GOOG250117C001500002024-02-23 3:50PM EST150.0015.9515.5016.05-0.25-1.54%1829,94532.92%
GOOG250117C001550002024-02-23 3:00PM EST155.0013.5913.5013.75-0.31-2.23%423,90732.17%
GOOG250117C001600002024-02-23 3:38PM EST160.0011.5511.4511.65-0.25-2.12%1309,58731.42%
GOOG250117C001650002024-02-23 3:43PM EST165.009.769.659.85-0.15-1.51%549,85830.85%
GOOG250117C001700002024-02-23 3:58PM EST170.008.208.108.35-0.10-1.20%105,75230.49%
GOOG250117C001750002024-02-23 3:54PM EST175.006.876.757.00-0.18-2.55%341,60830.08%
GOOG250117C001800002024-02-23 3:59PM EST180.005.755.605.85-0.05-0.86%3926,87629.74%
GOOG250117C001850002024-02-23 10:17AM EST185.004.904.654.900.00-92,25929.52%
GOOG250117C001900002024-02-23 10:43AM EST190.004.003.854.10-0.13-3.15%31,52729.36%
GOOG250117C001950002024-02-22 3:37PM EST195.003.453.203.400.00-587529.15%
GOOG250117C002000002024-02-23 3:13PM EST200.002.752.672.85-0.11-3.85%1754,13829.09%
GOOG250117C002050002024-02-22 3:50PM EST205.002.432.212.370.00-414328.99%
GOOG250117C002100002024-02-23 2:58PM EST210.001.961.852.03-0.01-0.51%1494,11529.13%
GOOG250117C002150002024-02-20 11:42AM EST215.001.591.571.690.00-714129.07%
GOOG250117C002200002024-02-22 2:22PM EST220.001.491.321.48+0.02+1.36%248829.36%
GOOG250117C002250002024-02-23 12:57PM EST225.001.251.141.25+0.01+0.81%1149829.40%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG250117P000450002024-02-21 12:28PM EST45.000.040.020.070.00-23,29149.12%
GOOG250117P000500002024-02-21 12:28PM EST50.000.070.070.100.00-26,96046.88%
GOOG250117P000550002024-02-21 12:28PM EST55.000.110.090.130.00-21,55844.34%
GOOG250117P000600002024-02-22 1:23PM EST60.000.190.120.200.00-211,67043.02%
GOOG250117P000650002024-02-21 12:28PM EST65.000.240.200.250.00-31,11840.72%
GOOG250117P000700002024-02-14 1:49PM EST70.000.320.280.350.00-1542,61139.31%
GOOG250117P000750002024-02-23 2:36PM EST75.000.420.390.46-0.05-10.64%615,17237.65%
GOOG250117P000800002024-02-23 1:25PM EST80.000.560.530.60-0.03-5.08%1255,97536.11%
GOOG250117P000850002024-02-23 2:29PM EST85.000.770.710.78-0.01-1.28%315,40534.67%
GOOG250117P000900002024-02-23 3:03PM EST90.001.000.931.01-0.02-1.96%297,03733.33%
GOOG250117P000950002024-02-22 3:23PM EST95.001.311.231.320.00-14,40732.15%
GOOG250117P001000002024-02-23 11:33AM EST100.001.651.611.71-0.08-4.62%34,39231.05%
GOOG250117P001050002024-02-23 3:00PM EST105.002.142.022.14-0.19-8.15%32,40629.75%
GOOG250117P001100002024-02-23 3:30PM EST110.002.702.622.74-0.13-4.59%3064,57628.75%
GOOG250117P001150002024-02-23 3:57PM EST115.003.353.353.45-0.10-2.90%63,57027.70%
GOOG250117P001200002024-02-23 3:58PM EST120.004.244.204.35-0.11-2.53%154,50726.78%
GOOG250117P001250002024-02-23 12:32PM EST125.005.395.255.40-0.14-2.53%114,64325.80%
GOOG250117P001300002024-02-23 3:31PM EST130.006.666.456.70-0.24-3.48%573,06124.94%
GOOG250117P001350002024-02-22 3:45PM EST135.008.258.008.250.00-62,75524.11%
GOOG250117P001400002024-02-23 11:24AM EST140.0010.209.7510.05+0.12+1.19%63,97223.26%
GOOG250117P001450002024-02-23 2:49PM EST145.0012.1311.8512.10-0.12-0.98%413,64222.36%
GOOG250117P001500002024-02-23 11:45AM EST150.0014.5714.2014.50-0.08-0.55%1,1221,93121.54%
GOOG250117P001550002024-02-23 1:44PM EST155.0017.2016.9017.15-0.25-1.43%21,32920.59%
GOOG250117P001600002024-02-23 11:27AM EST160.0020.4017.6021.30-0.10-0.49%292,16121.91%
GOOG250117P001650002024-02-20 9:48AM EST165.0025.9921.3524.800.00-11,12121.50%
GOOG250117P001700002024-02-16 3:07PM EST170.0030.4026.6528.150.00-1530520.13%
GOOG250117P001750002024-02-14 11:33AM EST175.0030.2229.2031.600.00-24218.02%
GOOG250117P001800002024-02-09 10:26AM EST180.0032.1034.6537.200.00-59221.56%
GOOG250117P001850002024-02-05 1:57PM EST185.0040.2237.5042.000.00-4122.70%
GOOG250117P001900002024-02-16 3:07PM EST190.0048.8042.0046.700.00-2023.35%
GOOG250117P001950002024-01-24 3:01PM EST195.0044.5547.3052.000.00--025.87%
GOOG250117P002000002024-02-12 11:06AM EST200.0049.0052.4057.000.00-1027.36%
GOOG250117P002100002023-12-27 11:39AM EST210.0068.4253.5558.500.00-200.00%