U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
152.26+0.32 (+0.21%)
Al cierre: 04:00PM EDT
152.15 -0.11 (-0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG250117C000450002024-03-28 10:31AM EDT45.00108.50106.55111.50+2.00+1.88%11,29289.31%
GOOG250117C000500002024-03-18 9:31AM EDT50.00102.85102.00107.000.00-131186.89%
GOOG250117C000550002024-03-22 9:50AM EDT55.0099.2897.05102.000.00-134080.31%
GOOG250117C000600002024-03-11 10:52AM EDT60.0082.1592.5097.500.00-582577.87%
GOOG250117C000650002024-03-20 11:04AM EDT65.0086.5087.5592.500.00-131372.16%
GOOG250117C000700002024-03-28 3:27PM EDT70.0085.5583.0087.15+12.85+17.68%190467.05%
GOOG250117C000750002024-03-22 3:13PM EDT75.0080.0078.0583.000.00-272764.65%
GOOG250117C000800002024-03-22 11:14AM EDT80.0074.8073.5578.500.00-21,58162.37%
GOOG250117C000850002024-03-20 3:03PM EDT85.0068.0069.0573.500.00-298958.79%
GOOG250117C000900002024-03-28 3:00PM EDT90.0067.0064.0569.00+0.01+0.01%11,49355.32%
GOOG250117C000950002024-03-26 12:11PM EDT95.0061.9359.5564.500.00-21,70752.92%
GOOG250117C001000002024-03-27 3:16PM EDT100.0056.1755.0560.000.00-33,19850.43%
GOOG250117C001050002024-03-27 3:39PM EDT105.0052.1950.5055.450.00-31,87755.45%
GOOG250117C001100002024-03-27 1:42PM EDT110.0047.2746.1551.000.00-31,52552.44%
GOOG250117C001150002024-03-28 3:54PM EDT115.0044.4542.0046.50+0.78+1.79%293,14449.27%
GOOG250117C001200002024-03-28 3:56PM EDT120.0040.4038.0042.15-0.25-0.62%203,08746.47%
GOOG250117C001250002024-03-28 11:10AM EDT125.0036.0834.0037.00-0.92-2.49%13,20441.71%
GOOG250117C001300002024-03-26 3:35PM EDT130.0032.6230.0034.350.00-73,06042.62%
GOOG250117C001350002024-03-28 12:31PM EDT135.0028.8526.7031.50+0.92+3.29%83,61642.60%
GOOG250117C001400002024-03-28 3:52PM EDT140.0026.0022.5026.70+0.35+1.36%3113,07738.31%
GOOG250117C001450002024-03-28 3:47PM EDT145.0022.9821.5023.25+1.19+5.46%143,87336.56%
GOOG250117C001500002024-03-28 3:33PM EDT150.0019.9517.0020.40+0.35+1.79%30012,04335.65%
GOOG250117C001550002024-03-28 3:49PM EDT155.0017.5015.0018.00+0.65+3.86%1093,87735.24%
GOOG250117C001600002024-03-28 1:02PM EDT160.0014.8012.4016.20+0.63+4.45%3010,59835.56%
GOOG250117C001650002024-03-28 3:55PM EDT165.0012.9510.3513.05+0.34+2.70%569,39133.06%
GOOG250117C001700002024-03-28 3:43PM EDT170.0011.058.3511.20+0.75+7.28%255,63432.59%
GOOG250117C001750002024-03-28 3:15PM EDT175.009.456.7510.00+0.65+7.39%982,03433.01%
GOOG250117C001800002024-03-28 2:21PM EDT180.008.007.108.10+0.30+3.90%4328,38131.73%
GOOG250117C001850002024-03-28 10:45AM EDT185.006.604.758.85+0.25+3.94%172,18635.55%
GOOG250117C001900002024-03-28 3:38PM EDT190.005.703.456.50+0.35+6.54%52,01832.73%
GOOG250117C001950002024-03-28 1:41PM EDT195.004.792.255.50+0.09+1.91%51,20532.42%
GOOG250117C002000002024-03-28 3:32PM EDT200.004.153.454.20+0.25+6.41%284,25031.01%
GOOG250117C002050002024-03-26 11:38AM EDT205.003.751.554.050.00-115832.29%
GOOG250117C002100002024-03-28 3:36PM EDT210.003.011.893.40-0.14-4.44%43,97532.04%
GOOG250117C002150002024-03-27 3:52PM EDT215.002.500.055.000.00-10325037.98%
GOOG250117C002200002024-03-26 12:39PM EDT220.002.341.055.050.00-1156739.63%
GOOG250117C002250002024-03-28 3:40PM EDT225.001.911.502.12+0.07+3.80%396131.96%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG250117P000450002024-03-28 2:41PM EDT45.000.040.000.25-0.06-60.00%13,34357.32%
GOOG250117P000500002024-03-22 1:35PM EDT50.000.040.002.170.00-16,96074.00%
GOOG250117P000550002024-03-22 1:34PM EDT55.000.060.052.200.00-11,55668.65%
GOOG250117P000600002024-03-20 2:41PM EDT60.000.100.000.530.00-11,67354.96%
GOOG250117P000650002024-03-22 2:11PM EDT65.000.170.052.280.00-41,12258.84%
GOOG250117P000700002024-03-27 9:59AM EDT70.000.220.001.500.00-13,30057.37%
GOOG250117P000750002024-03-28 9:30AM EDT75.000.300.282.42-0.02-6.25%25,19151.69%
GOOG250117P000800002024-03-18 2:40PM EDT80.000.420.381.00+0.02+5.00%16,08644.59%
GOOG250117P000850002024-03-27 10:56AM EDT85.000.540.521.050.00-105,48641.38%
GOOG250117P000900002024-03-26 1:12PM EDT90.000.740.002.800.00-17,82748.58%
GOOG250117P000950002024-03-28 10:08AM EDT95.000.880.593.00-0.03-3.30%54,46745.53%
GOOG250117P001000002024-03-28 2:42PM EDT100.001.171.111.20-0.04-3.31%34,44132.48%
GOOG250117P001050002024-03-28 2:10PM EDT105.001.490.893.65-0.08-5.10%512,63240.52%
GOOG250117P001100002024-03-28 10:02AM EDT110.001.961.904.10-0.06-2.97%353,99938.36%
GOOG250117P001150002024-03-27 3:41PM EDT115.002.492.182.70-0.07-2.73%33,75429.88%
GOOG250117P001200002024-03-28 12:15PM EDT120.003.252.505.00-0.07-2.11%105,74233.67%
GOOG250117P001250002024-03-28 9:53AM EDT125.004.054.106.65-0.05-1.22%25,26834.24%
GOOG250117P001300002024-03-28 2:41PM EDT130.005.145.157.50-0.31-5.69%103,66832.32%
GOOG250117P001350002024-03-28 1:44PM EDT135.006.496.459.00-0.11-1.67%5043,08131.57%
GOOG250117P001400002024-03-28 3:54PM EDT140.008.058.008.15-0.15-1.83%26,84525.64%
GOOG250117P001450002024-03-28 3:55PM EDT145.009.807.6512.40-0.25-2.49%5914,36829.68%
GOOG250117P001500002024-03-28 3:50PM EDT150.0011.9011.7515.00-0.11-0.92%1462,96129.81%
GOOG250117P001550002024-03-26 1:34PM EDT155.0014.2013.3518.25+0.01+0.07%81,06530.68%
GOOG250117P001600002024-03-28 3:41PM EDT160.0016.8514.6019.35-0.90-5.07%423,00627.17%
GOOG250117P001650002024-03-28 11:14AM EDT165.0020.0017.4522.20-0.06-0.30%11,08926.42%
GOOG250117P001700002024-03-28 10:35AM EDT170.0023.6320.7525.50-0.25-1.05%130526.04%
GOOG250117P001750002024-03-18 11:10AM EDT175.0027.3524.7529.000.00-14325.61%
GOOG250117P001800002024-03-18 10:11AM EDT180.0032.1328.7533.000.00-1625.81%
GOOG250117P001850002024-03-20 12:25PM EDT185.0037.6032.8037.000.00-575725.63%
GOOG250117P001900002024-03-28 3:49PM EDT190.0038.7036.5041.40+0.31+0.81%33026.08%
GOOG250117P001950002024-03-28 3:46PM EDT195.0043.2040.9045.80+0.05+0.12%78926.25%
GOOG250117P002000002024-02-12 12:06PM EDT200.0049.0056.8060.900.00-1050.52%
GOOG250117P002100002023-12-27 12:39PM EDT210.0068.4253.5558.500.00-2022.03%