U.S. markets open in 6 hours 57 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
133.30-1.87 (-1.38%)
Al cierre: 04:00PM EDT
133.43 +0.13 (+0.10%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG250620C000450002023-06-16 3:46PM EDT45.0084.7182.5087.500.00-101220.00%
GOOG250620C000500002023-07-20 12:30PM EDT50.0073.5081.0086.000.00-211357.74%
GOOG250620C000550002023-08-08 1:04PM EDT55.0082.0085.0089.500.00-16579.16%
GOOG250620C000600002023-09-07 1:29PM EDT60.0081.000.000.000.00-1400.00%
GOOG250620C000650002023-09-07 1:28PM EDT65.0078.200.000.000.00-200.00%
GOOG250620C000700002023-09-07 1:36PM EDT70.0073.900.000.000.00-200.00%
GOOG250620C000750002023-07-10 10:48AM EDT75.0053.5063.5067.500.00-219351.67%
GOOG250620C000800002023-09-28 1:02PM EDT80.0063.600.000.000.00-100.00%
GOOG250620C000850002023-08-29 2:38PM EDT85.0061.2556.5061.500.00-45151.94%
GOOG250620C000900002023-10-03 3:47PM EDT90.0054.980.000.000.00-1000.00%
GOOG250620C000950002023-09-28 1:03PM EDT95.0051.680.000.000.00-200.00%
GOOG250620C001000002023-09-27 3:18PM EDT100.0046.570.000.000.00-200.00%
GOOG250620C001050002023-09-27 10:44AM EDT105.0041.550.000.000.00-100.00%
GOOG250620C001100002023-09-29 10:27AM EDT110.0041.900.000.000.00-200.00%
GOOG250620C001150002023-09-26 3:33PM EDT115.0035.120.000.000.00-200.00%
GOOG250620C001200002023-09-29 3:57PM EDT120.0033.600.000.000.00-200.00%
GOOG250620C001250002023-10-03 3:50PM EDT125.0032.200.000.000.00-600.00%
GOOG250620C001300002023-09-28 10:31AM EDT130.0028.000.000.000.00-1000.00%
GOOG250620C001350002023-09-29 10:49AM EDT135.0026.780.000.000.00-1100.20%
GOOG250620C001400002023-09-25 10:29AM EDT140.0022.450.000.000.00-100.78%
GOOG250620C001450002023-09-21 12:03PM EDT145.0021.500.000.000.00-101.56%
GOOG250620C001500002023-10-03 2:30PM EDT150.0021.350.000.000.00-401.56%
GOOG250620C001550002023-10-03 3:48PM EDT155.0018.350.000.000.00-1103.13%
GOOG250620C001600002023-10-03 2:19PM EDT160.0016.550.000.000.00-203.13%
GOOG250620C001650002023-10-03 3:55PM EDT165.0015.000.000.000.00-88903.13%
GOOG250620C001700002023-10-03 3:04PM EDT170.0013.520.000.000.00-4603.13%
GOOG250620C001750002023-10-03 1:58PM EDT175.0012.100.000.000.00-103.13%
GOOG250620C001800002023-09-27 12:51PM EDT180.009.500.000.000.00-106.25%
GOOG250620C001850002023-10-03 2:01PM EDT185.009.650.000.000.00-106.25%
GOOG250620C001900002023-10-02 11:47AM EDT190.008.750.000.000.00-906.25%
GOOG250620C001950002023-10-03 2:05PM EDT195.007.550.000.000.00-1006.25%
GOOG250620C002000002023-10-03 10:54AM EDT200.007.050.000.000.00-406.25%
Ponepor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG250620P000450002023-10-03 10:00AM EDT45.001.500.000.000.00-1012.50%
GOOG250620P000500002023-09-25 10:40AM EDT50.000.370.000.000.00-3012.50%
GOOG250620P000550002023-09-29 10:00AM EDT55.001.000.000.000.00-1012.50%
GOOG250620P000600002023-09-27 3:27PM EDT60.000.960.000.000.00-4012.50%
GOOG250620P000650002023-10-03 10:00AM EDT65.002.500.000.000.00-1012.50%
GOOG250620P000700002023-10-03 12:05PM EDT70.001.780.000.000.00-8012.50%
GOOG250620P000750002023-10-03 1:00PM EDT75.002.150.000.000.00-12012.50%
GOOG250620P000800002023-10-03 2:37PM EDT80.002.800.000.000.00-406.25%
GOOG250620P000850002023-09-29 9:33AM EDT85.003.150.000.000.00-406.25%
GOOG250620P000900002023-09-27 9:43AM EDT90.004.150.000.000.00-106.25%
GOOG250620P000950002023-09-26 11:51AM EDT95.005.400.000.000.00-106.25%
GOOG250620P001000002023-10-03 11:03AM EDT100.006.100.000.000.00-806.25%
GOOG250620P001050002023-09-28 3:12PM EDT105.007.000.000.000.00-203.13%
GOOG250620P001100002023-09-26 3:34PM EDT110.009.160.000.000.00-303.13%
GOOG250620P001150002023-09-27 2:26PM EDT115.0010.550.000.000.00-303.13%
GOOG250620P001200002023-09-21 10:56AM EDT120.0011.800.000.000.00-201.56%
GOOG250620P001250002023-09-20 3:33PM EDT125.0012.450.000.000.00-1701.56%
GOOG250620P001300002023-09-27 2:26PM EDT130.0016.400.000.000.00-300.39%
GOOG250620P001350002023-09-26 3:42PM EDT135.0019.470.000.000.00-500.00%
GOOG250620P001400002023-09-25 3:29PM EDT140.0020.620.000.000.00-6000.00%
GOOG250620P001450002023-09-12 2:07PM EDT145.0021.150.000.000.00-300.00%
GOOG250620P001500002023-09-20 3:57PM EDT150.0024.250.000.000.00-200.00%
GOOG250620P001550002023-07-31 10:35AM EDT155.0028.6524.5029.500.00-51821.95%
GOOG250620P001600002023-09-21 10:25AM EDT160.0033.160.000.000.00-200.00%
GOOG250620P001800002023-06-21 2:14PM EDT180.0058.6557.0062.000.00--041.94%
GOOG250620P001900002023-07-26 9:36AM EDT190.0061.2059.1564.000.00-2032.06%