U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
134.20-3.88 (-2.81%)
Al cierre: 04:00PM EST
133.89 -0.31 (-0.23%)
Fuera de horario: 07:46PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG250620C000450002024-02-29 2:02PM EST45.0096.5490.0095.000.00-112377.30%
GOOG250620C000500002024-01-31 1:17PM EST50.0096.7289.0094.000.00-211291.91%
GOOG250620C000550002023-11-30 11:01AM EST55.0083.8888.0093.000.00-402410101.15%
GOOG250620C000600002024-02-28 10:51AM EST60.0082.0076.0081.000.00-114064.20%
GOOG250620C000650002024-03-01 11:57AM EST65.0078.2571.5076.500.00-106561.07%
GOOG250620C000700002024-03-01 11:58AM EST70.0073.7367.0072.000.00-1017658.00%
GOOG250620C000750002024-01-17 3:39PM EST75.0075.0070.0075.000.00-112978.89%
GOOG250620C000800002024-02-28 10:01AM EST80.0064.0058.5063.000.00-113352.81%
GOOG250620C000850002024-01-31 10:45AM EST85.0064.940.000.000.00-2450.00%
GOOG250620C000900002024-02-26 2:15PM EST90.0060.4550.9555.000.00-1064150.16%
GOOG250620C000950002024-03-04 12:46PM EST95.0048.1047.5050.50-12.40-20.50%214651.95%
GOOG250620C001000002024-03-04 12:15PM EST100.0043.5543.2045.05-4.15-8.70%1369146.35%
GOOG250620C001050002024-03-01 10:26AM EST105.0044.3339.3040.850.00-310843.74%
GOOG250620C001100002024-03-04 1:19PM EST110.0036.2035.6037.80-4.53-11.12%375943.42%
GOOG250620C001150002024-03-04 12:34PM EST115.0032.9032.5034.15-3.96-10.74%329041.63%
GOOG250620C001200002024-03-04 3:40PM EST120.0030.2529.7030.85-3.75-11.03%331,20540.33%
GOOG250620C001250002024-03-04 3:34PM EST125.0027.1525.6027.85-6.20-18.59%1366039.33%
GOOG250620C001300002024-03-04 2:44PM EST130.0024.2423.7524.85-2.71-10.06%331,30738.10%
GOOG250620C001350002024-03-04 2:33PM EST135.0021.1021.3021.95-2.90-12.08%3840936.81%
GOOG250620C001400002024-03-04 3:20PM EST140.0019.3418.6519.25-2.66-12.09%942,01335.62%
GOOG250620C001450002024-03-04 3:09PM EST145.0016.5516.6017.25-3.32-16.71%714,68835.31%
GOOG250620C001500002024-03-04 3:58PM EST150.0014.6514.5515.05-1.95-11.75%413,84234.42%
GOOG250620C001550002024-03-04 3:51PM EST155.0012.9510.5013.30-2.05-13.67%371,84034.01%
GOOG250620C001600002024-03-04 3:48PM EST160.0011.2411.0011.70-2.46-17.96%511,96133.60%
GOOG250620C001650002024-03-04 3:41PM EST165.0010.358.4510.55-1.44-12.21%331,73233.73%
GOOG250620C001700002024-03-04 2:32PM EST170.008.508.208.90-1.30-13.27%174,34432.75%
GOOG250620C001750002024-03-04 3:40PM EST175.007.407.057.80-1.06-12.53%1457932.52%
GOOG250620C001800002024-03-04 1:24PM EST180.006.105.756.85-1.60-20.78%313,45232.36%
GOOG250620C001850002024-03-04 12:09PM EST185.005.505.356.15-1.20-17.91%1368432.50%
GOOG250620C001900002024-03-04 3:27PM EST190.005.004.405.20-0.61-10.87%747631.93%
GOOG250620C001950002024-03-04 2:31PM EST195.004.254.254.50-0.65-13.27%10467131.70%
GOOG250620C002000002024-03-04 3:25PM EST200.003.753.653.90-0.85-18.48%2473231.52%
GOOG250620C002050002024-03-04 11:19AM EST205.003.001.543.50-0.70-18.92%675031.69%
GOOG250620C002100002024-03-04 9:30AM EST210.002.992.133.45-0.41-12.06%11,84132.71%
GOOG250620C002150002024-03-04 10:30AM EST215.002.582.233.15-0.62-19.38%332032.97%
GOOG250620C002200002024-03-04 1:33PM EST220.001.930.092.69-0.77-28.52%61,78532.63%
GOOG250620C002250002024-03-04 1:59PM EST225.001.901.802.20-0.28-12.84%291,69731.99%
Ponepor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG250620P000450002024-02-21 12:47PM EST45.000.100.010.450.00-150150.00%
GOOG250620P000500002024-02-07 3:48PM EST50.000.150.000.580.00-41,91247.56%
GOOG250620P000550002024-02-29 12:07PM EST55.000.270.205.000.00-191260.43%
GOOG250620P000600002024-02-29 12:06PM EST60.000.240.005.000.00-141754.71%
GOOG250620P000650002024-01-26 11:32AM EST65.000.500.014.950.00-181,04661.75%
GOOG250620P000700002024-03-04 12:09PM EST70.000.840.301.00+0.06+7.69%273436.52%
GOOG250620P000750002024-02-21 11:31AM EST75.000.940.001.750.00-21,22037.93%
GOOG250620P000800002024-03-04 12:44PM EST80.001.441.022.81+0.63+77.78%1580839.37%
GOOG250620P000850002024-02-28 12:03PM EST85.001.700.142.720.00-158935.38%
GOOG250620P000900002024-03-04 2:45PM EST90.002.411.032.73+0.33+15.87%561,07131.99%
GOOG250620P000950002024-03-04 3:26PM EST95.002.962.313.10+0.28+10.45%24046829.96%
GOOG250620P001000002024-03-04 11:32AM EST100.003.781.773.95+0.53+16.31%11,77629.23%
GOOG250620P001050002024-03-04 12:34PM EST105.004.523.905.30+0.37+8.92%27280229.36%
GOOG250620P001100002024-03-04 3:32PM EST110.005.684.306.05+0.68+13.60%181,30927.59%
GOOG250620P001150002024-03-04 12:24PM EST115.007.235.559.25+1.03+16.61%131,67130.57%
GOOG250620P001200002024-03-04 12:44PM EST120.008.687.358.90+1.13+14.97%91,57626.01%
GOOG250620P001250002024-03-04 12:11PM EST125.0010.608.0510.60+1.40+15.22%951,00525.16%
GOOG250620P001300002024-03-04 11:53AM EST130.0012.4510.3012.75+1.20+10.67%1166224.69%
GOOG250620P001350002024-03-04 2:34PM EST135.0014.6013.3515.40+2.40+19.67%3274424.63%
GOOG250620P001400002024-03-04 1:05PM EST140.0017.5016.4517.35+2.50+16.67%71,28522.99%
GOOG250620P001450002024-03-04 11:48AM EST145.0020.1119.3021.90+3.11+18.29%137525.23%
GOOG250620P001500002024-03-04 3:39PM EST150.0022.0320.1523.15+4.93+28.83%18957921.54%
GOOG250620P001550002024-03-01 3:10PM EST155.0022.9023.5026.600.00-24521.09%
GOOG250620P001600002024-03-01 3:56PM EST160.0026.5227.5031.100.00-13122.22%
GOOG250620P001650002024-02-27 12:38PM EST165.0028.6431.3034.850.00-1521.58%
GOOG250620P001700002024-02-28 2:36PM EST170.0035.0035.1039.200.00-2921.85%
GOOG250620P001750002024-02-28 3:09PM EST175.0038.6539.1543.050.00-2320.51%
GOOG250620P001800002024-02-29 10:01AM EST180.0040.5043.5048.500.00-2423.16%
GOOG250620P001850002024-01-25 3:30PM EST185.0034.8538.0041.600.00--20.00%
GOOG250620P001900002024-03-04 9:30AM EST190.0054.0053.5058.50+10.80+25.00%1025.86%
GOOG250620P002000002023-12-27 2:51PM EST200.0059.2344.5048.850.00-200.00%
GOOG250620P002250002024-02-06 3:31PM EST225.0079.9488.5093.500.00-1033.76%