U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
104.00+2.68 (+2.65%)
Al cierre: 04:00PM EDT
103.91 -0.09 (-0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG250620C000450002023-03-27 12:12PM EDT45.0063.7363.0067.500.00-3015763.50%
GOOG250620C000500002023-03-16 3:28PM EDT50.0058.2558.5063.500.00-412459.73%
GOOG250620C000550002023-03-21 10:00AM EDT55.0056.0054.5059.500.00-18356.96%
GOOG250620C000600002023-03-27 3:45PM EDT60.0050.6051.0055.500.00-113954.91%
GOOG250620C000650002023-03-28 11:02AM EDT65.0045.7547.5051.500.00-25452.72%
GOOG250620C000700002023-03-21 1:31PM EDT70.0046.9044.0047.500.00-1018050.45%
GOOG250620C000750002023-03-31 10:17AM EDT75.0040.9540.5044.50+1.70+4.33%119553.72%
GOOG250620C000800002023-03-21 2:58PM EDT80.0039.5037.0041.000.00-2910151.48%
GOOG250620C000850002023-03-30 10:47AM EDT85.0032.5833.5037.500.00-19349.16%
GOOG250620C000900002023-03-30 10:48AM EDT90.0029.5030.5034.500.00-196147.73%
GOOG250620C000950002023-03-28 9:46AM EDT95.0027.0527.8030.000.00-223843.43%
GOOG250620C001000002023-03-31 3:59PM EDT100.0026.0024.5029.00+1.50+6.12%758045.27%
GOOG250620C001050002023-03-29 11:37AM EDT105.0022.7522.3526.500.00-1019644.22%
GOOG250620C001100002023-03-31 11:16AM EDT110.0021.8020.2024.00+1.30+6.34%135542.99%
GOOG250620C001150002023-03-30 9:43AM EDT115.0018.0017.9021.500.00-121841.59%
GOOG250620C001200002023-03-31 3:36PM EDT120.0018.3516.0519.00+2.30+14.33%285240.02%
GOOG250620C001250002023-03-30 12:48PM EDT125.0015.6713.5518.000.00-220340.69%
GOOG250620C001300002023-03-27 10:47AM EDT130.0014.8812.8016.000.00-29339.57%
GOOG250620C001350002023-03-28 1:53PM EDT135.0011.1510.9513.500.00-227437.44%
GOOG250620C001400002023-03-28 3:34PM EDT140.0010.308.5013.500.00-1130339.26%
GOOG250620C001450002023-03-28 10:50AM EDT145.008.757.0012.000.00-238438.44%
GOOG250620C001500002023-03-31 11:24AM EDT150.008.507.2010.00-0.50-5.56%176736.58%
GOOG250620C001550002023-03-31 3:41PM EDT155.007.557.508.35+0.18+2.44%10170935.08%
GOOG250620C001600002023-03-31 3:39PM EDT160.006.656.259.00-0.22-3.20%141,09537.63%
Ponepor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG250620P000450002023-03-31 1:18PM EDT45.001.451.002.47+0.13+9.85%233546.29%
GOOG250620P000500002023-03-31 2:26PM EDT50.002.011.262.50+0.12+6.35%2912,16341.49%
GOOG250620P000550002023-03-31 3:49PM EDT55.002.452.163.45-0.05-2.00%267841.03%
GOOG250620P000600002023-03-31 12:54PM EDT60.003.202.374.50-0.26-7.51%215140.30%
GOOG250620P000650002023-03-31 2:15PM EDT65.004.103.255.00+0.05+1.23%26537.45%
GOOG250620P000700002023-03-28 9:33AM EDT70.005.884.257.500.00-48639.92%
GOOG250620P000750002023-03-28 11:33AM EDT75.006.505.207.500.00-813435.48%
GOOG250620P000800002023-03-23 3:23PM EDT80.007.166.059.500.00-233335.65%
GOOG250620P000850002023-03-24 12:06PM EDT85.009.557.5011.000.00-214034.33%
GOOG250620P000900002023-03-31 3:59PM EDT90.0010.288.0012.50-0.76-6.88%18732.76%
GOOG250620P000950002023-03-28 11:23AM EDT95.0013.5010.7014.500.00-24231.87%
GOOG250620P001000002023-03-27 12:45PM EDT100.0015.2312.0016.000.00-124929.83%
GOOG250620P001050002023-03-31 3:49PM EDT105.0016.0014.1516.55-0.80-4.76%97526.00%
GOOG250620P001100002023-03-23 11:13AM EDT110.0020.0016.5021.000.00-51428.28%
GOOG250620P001150002023-03-10 10:49AM EDT115.0027.2519.0023.500.00-104427.03%
GOOG250620P001200002023-02-15 11:04AM EDT120.0028.6923.6028.000.00-24228.72%
GOOG250620P001250002023-03-28 1:47PM EDT125.0029.5425.0029.500.00-21125.18%
GOOG250620P001300002023-02-23 1:28PM EDT130.0040.4528.5032.500.00-24723.70%
GOOG250620P001350002023-02-08 4:24PM EDT135.0036.8842.0047.000.00-28241.58%
GOOG250620P001400002023-02-23 2:12PM EDT140.0050.0735.0040.000.00-1122.28%
GOOG250620P001450002023-03-07 12:18PM EDT145.0050.3139.5044.500.00--022.65%
GOOG250620P001500002023-02-15 2:47PM EDT150.0054.2546.0050.500.00-30026.23%
GOOG250620P001550002023-02-28 12:55PM EDT155.0064.7551.5056.000.00-2028.63%
GOOG250620P001600002023-02-23 1:28PM EDT160.0069.8552.0057.000.00-2019.09%