Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620C00045000 | 2024-07-25 9:43AM EDT | 45.00 | 129.15 | 122.50 | 127.50 | 0.00 | - | 1 | 120 | 83.84% |
| GOOG250620C00050000 | 2024-07-12 3:31PM EDT | 50.00 | 138.96 | 118.00 | 123.00 | 0.00 | - | 1 | 84 | 83.01% |
| GOOG250620C00055000 | 2024-05-09 2:50PM EDT | 55.00 | 118.81 | 121.00 | 125.50 | 0.00 | - | 402 | 396 | 125.42% |
| GOOG250620C00060000 | 2024-05-07 9:32AM EDT | 60.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| GOOG250620C00065000 | 2024-05-10 10:55AM EDT | 65.00 | 107.50 | 111.50 | 116.50 | 0.00 | - | 1 | 64 | 111.98% |
| GOOG250620C00070000 | 2024-07-24 2:18PM EDT | 70.00 | 107.05 | 99.05 | 104.00 | 0.00 | - | 9 | 167 | 68.93% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 75.00 | 86.27 | 98.00 | 103.00 | 0.00 | - | 1 | 128 | 83.69% |
| GOOG250620C00080000 | 2024-07-12 1:38PM EDT | 80.00 | 110.29 | 89.50 | 94.50 | 0.00 | - | 1 | 127 | 62.40% |
| GOOG250620C00085000 | 2024-07-25 11:39AM EDT | 85.00 | 93.25 | 85.00 | 90.00 | 0.00 | - | 1 | 48 | 60.54% |
| GOOG250620C00090000 | 2024-07-25 11:13AM EDT | 90.00 | 88.00 | 80.50 | 85.00 | 0.00 | - | 1 | 585 | 57.47% |
| GOOG250620C00095000 | 2024-06-25 10:49AM EDT | 95.00 | 94.05 | 79.35 | 83.70 | 0.00 | - | 1 | 131 | 67.11% |
| GOOG250620C00100000 | 2024-07-26 10:21AM EDT | 100.00 | 71.50 | 71.00 | 76.00 | -3.95 | -5.24% | 1 | 500 | 52.50% |
| GOOG250620C00105000 | 2024-06-21 12:07PM EDT | 105.00 | 82.04 | 77.00 | 82.00 | 0.00 | - | 1 | 112 | 80.14% |
| GOOG250620C00110000 | 2024-07-26 1:15PM EDT | 110.00 | 65.00 | 62.65 | 66.20 | -10.15 | -13.51% | 1 | 786 | 53.32% |
| GOOG250620C00115000 | 2024-07-18 2:00PM EDT | 115.00 | 59.20 | 59.20 | 62.50 | -11.43 | -16.18% | 4 | 267 | 52.90% |
| GOOG250620C00120000 | 2024-07-26 12:17PM EDT | 120.00 | 55.51 | 53.95 | 58.00 | -15.69 | -22.04% | 11 | 1,168 | 50.23% |
| GOOG250620C00125000 | 2024-07-25 3:04PM EDT | 125.00 | 51.75 | 50.85 | 52.25 | -2.05 | -3.81% | 2 | 622 | 44.61% |
| GOOG250620C00130000 | 2024-07-26 12:02PM EDT | 130.00 | 47.25 | 47.00 | 48.45 | -2.25 | -4.55% | 3 | 1,323 | 43.65% |
| GOOG250620C00135000 | 2024-07-25 12:12PM EDT | 135.00 | 47.92 | 42.60 | 44.45 | 0.00 | - | 1 | 471 | 42.05% |
| GOOG250620C00140000 | 2024-07-26 2:59PM EDT | 140.00 | 39.60 | 38.75 | 42.00 | -3.13 | -7.33% | 3 | 1,931 | 43.34% |
| GOOG250620C00145000 | 2024-07-25 3:55PM EDT | 145.00 | 37.00 | 35.00 | 36.70 | 0.00 | - | 2 | 4,751 | 38.90% |
| GOOG250620C00150000 | 2024-07-26 11:42AM EDT | 150.00 | 32.50 | 31.25 | 33.10 | -1.70 | -4.97% | 4 | 3,270 | 37.57% |
| GOOG250620C00155000 | 2024-07-25 2:45PM EDT | 155.00 | 31.25 | 28.05 | 29.70 | 0.00 | - | 3 | 1,943 | 36.39% |
| GOOG250620C00160000 | 2024-07-26 2:59PM EDT | 160.00 | 26.08 | 25.75 | 26.65 | -3.42 | -11.59% | 14 | 3,109 | 35.57% |
| GOOG250620C00165000 | 2024-07-26 12:05PM EDT | 165.00 | 23.40 | 22.50 | 24.10 | -1.04 | -4.26% | 23 | 1,938 | 35.30% |
| GOOG250620C00170000 | 2024-07-26 3:31PM EDT | 170.00 | 20.80 | 20.35 | 21.20 | -1.26 | -5.71% | 158 | 4,549 | 34.21% |
| GOOG250620C00175000 | 2024-07-26 3:45PM EDT | 175.00 | 18.64 | 17.85 | 19.25 | -1.48 | -7.36% | 28 | 1,816 | 34.36% |
| GOOG250620C00180000 | 2024-07-26 3:21PM EDT | 180.00 | 16.30 | 15.10 | 16.45 | -1.70 | -9.44% | 51 | 4,671 | 32.91% |
| GOOG250620C00185000 | 2024-07-26 12:30PM EDT | 185.00 | 14.40 | 13.70 | 14.45 | -1.13 | -7.28% | 122 | 1,501 | 32.45% |
| GOOG250620C00190000 | 2024-07-26 1:43PM EDT | 190.00 | 12.60 | 12.05 | 14.25 | -1.43 | -10.19% | 21 | 2,629 | 34.61% |
| GOOG250620C00195000 | 2024-07-26 12:48PM EDT | 195.00 | 11.27 | 9.85 | 11.30 | -0.86 | -7.09% | 283 | 1,452 | 32.12% |
| GOOG250620C00200000 | 2024-07-26 12:32PM EDT | 200.00 | 9.70 | 8.95 | 10.05 | -2.15 | -18.14% | 28 | 3,910 | 32.13% |
| GOOG250620C00205000 | 2024-07-26 10:05AM EDT | 205.00 | 8.39 | 7.30 | 8.90 | -0.71 | -7.80% | 14 | 2,155 | 32.10% |
| GOOG250620C00210000 | 2024-07-26 3:29PM EDT | 210.00 | 7.22 | 7.00 | 7.60 | -0.73 | -9.18% | 14 | 6,236 | 31.57% |
| GOOG250620C00215000 | 2024-07-26 1:37PM EDT | 215.00 | 6.25 | 5.90 | 6.45 | -1.47 | -19.04% | 9 | 1,918 | 31.07% |
| GOOG250620C00220000 | 2024-07-26 12:32PM EDT | 220.00 | 5.20 | 5.00 | 6.00 | -1.84 | -26.14% | 21 | 1,220 | 31.76% |
| GOOG250620C00225000 | 2024-07-26 1:40PM EDT | 225.00 | 4.74 | 4.40 | 5.15 | -1.34 | -22.04% | 25 | 1,874 | 31.46% |
| GOOG250620C00230000 | 2024-07-26 1:25PM EDT | 230.00 | 4.22 | 2.50 | 4.35 | -0.49 | -10.40% | 18 | 3,138 | 31.05% |
| GOOG250620C00240000 | 2024-07-26 1:20PM EDT | 240.00 | 3.22 | 2.99 | 3.95 | -0.60 | -15.71% | 1 | 280 | 32.67% |
| GOOG250620C00250000 | 2024-07-25 3:50PM EDT | 250.00 | 2.30 | 2.22 | 2.65 | -0.40 | -14.81% | 26 | 324 | 31.39% |
| GOOG250620C00260000 | 2024-07-26 1:13PM EDT | 260.00 | 1.90 | 1.70 | 2.10 | -0.20 | -9.52% | 40 | 288 | 31.67% |
| GOOG250620C00270000 | 2024-07-26 11:21AM EDT | 270.00 | 1.46 | 1.30 | 1.70 | -0.22 | -13.10% | 65 | 285 | 32.06% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2024-07-10 1:47PM EDT | 45.00 | 0.07 | 0.03 | 2.20 | 0.00 | - | 5 | 517 | 81.10% |
| GOOG250620P00050000 | 2024-07-19 9:30AM EDT | 50.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 1,912 | 68.31% |
| GOOG250620P00055000 | 2024-05-28 2:23PM EDT | 55.00 | 0.18 | 0.00 | 2.24 | 0.00 | - | 2 | 909 | 69.51% |
| GOOG250620P00060000 | 2024-02-29 1:06PM EDT | 60.00 | 0.24 | 0.00 | 5.00 | 0.00 | - | 1 | 417 | 77.05% |
| GOOG250620P00065000 | 2024-07-17 11:31AM EDT | 65.00 | 0.05 | 0.05 | 2.29 | 0.00 | - | 3 | 1,045 | 60.45% |
| GOOG250620P00070000 | 2024-06-28 12:38PM EDT | 70.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 1,328 | 50.95% |
| GOOG250620P00075000 | 2024-07-25 11:14AM EDT | 75.00 | 0.24 | 0.00 | 2.38 | 0.00 | - | 20 | 1,212 | 52.44% |
| GOOG250620P00080000 | 2024-07-25 1:23PM EDT | 80.00 | 0.30 | 0.00 | 2.44 | 0.00 | - | 13 | 779 | 57.52% |
| GOOG250620P00085000 | 2024-07-25 11:58AM EDT | 85.00 | 0.34 | 0.18 | 0.50 | 0.00 | - | 2 | 568 | 38.38% |
| GOOG250620P00090000 | 2024-07-26 12:00PM EDT | 90.00 | 0.65 | 0.23 | 1.79 | +0.20 | +44.44% | 1 | 1,018 | 46.06% |
| GOOG250620P00095000 | 2024-07-25 11:37AM EDT | 95.00 | 0.55 | 0.30 | 1.94 | 0.00 | - | 1 | 635 | 43.57% |
| GOOG250620P00100000 | 2024-07-25 2:55PM EDT | 100.00 | 0.82 | 0.50 | 2.14 | 0.00 | - | 649 | 1,664 | 41.36% |
| GOOG250620P00105000 | 2024-06-21 1:32PM EDT | 105.00 | 0.77 | 0.15 | 1.97 | 0.00 | - | 4 | 975 | 37.38% |
| GOOG250620P00110000 | 2024-07-26 3:59PM EDT | 110.00 | 1.43 | 1.29 | 1.64 | +0.14 | +10.85% | 50 | 1,414 | 32.83% |
| GOOG250620P00115000 | 2024-07-25 11:50AM EDT | 115.00 | 1.50 | 1.22 | 2.67 | 0.00 | - | 10 | 1,755 | 34.39% |
| GOOG250620P00120000 | 2024-07-26 9:30AM EDT | 120.00 | 2.35 | 2.20 | 2.61 | +0.15 | +6.82% | 1 | 1,954 | 31.24% |
| GOOG250620P00125000 | 2024-07-26 10:30AM EDT | 125.00 | 3.00 | 2.64 | 3.00 | +0.52 | +20.97% | 5 | 1,080 | 29.69% |
| GOOG250620P00130000 | 2024-07-26 11:11AM EDT | 130.00 | 3.60 | 2.22 | 4.50 | +0.20 | +5.88% | 1 | 785 | 31.09% |
| GOOG250620P00135000 | 2024-07-24 12:21PM EDT | 135.00 | 3.55 | 3.50 | 4.65 | 0.00 | - | 18 | 853 | 28.42% |
| GOOG250620P00140000 | 2024-07-26 3:55PM EDT | 140.00 | 5.54 | 5.45 | 5.70 | +0.80 | +16.88% | 43 | 1,611 | 27.79% |
| GOOG250620P00145000 | 2024-07-26 11:19AM EDT | 145.00 | 6.91 | 4.65 | 6.95 | +0.31 | +4.70% | 56 | 3,117 | 27.23% |
| GOOG250620P00150000 | 2024-07-26 9:30AM EDT | 150.00 | 8.20 | 7.00 | 8.35 | +0.25 | +3.14% | 13 | 2,365 | 26.59% |
| GOOG250620P00155000 | 2024-07-26 9:47AM EDT | 155.00 | 9.85 | 7.70 | 10.00 | +0.70 | +7.65% | 3 | 2,678 | 26.05% |
| GOOG250620P00160000 | 2024-07-26 1:18PM EDT | 160.00 | 11.25 | 10.85 | 11.80 | +0.25 | +2.27% | 91 | 5,359 | 25.40% |
| GOOG250620P00165000 | 2024-07-26 3:13PM EDT | 165.00 | 13.68 | 12.35 | 13.90 | +0.68 | +5.23% | 120 | 904 | 24.87% |
| GOOG250620P00170000 | 2024-07-26 3:13PM EDT | 170.00 | 15.94 | 15.25 | 16.15 | -0.06 | -0.38% | 36 | 908 | 24.20% |
| GOOG250620P00175000 | 2024-07-26 1:34PM EDT | 175.00 | 18.30 | 17.20 | 18.70 | +2.30 | +14.37% | 74 | 2,242 | 23.62% |
| GOOG250620P00180000 | 2024-07-24 10:38AM EDT | 180.00 | 17.45 | 19.95 | 22.50 | 0.00 | - | 3 | 1,915 | 24.64% |
| GOOG250620P00185000 | 2024-07-25 10:26AM EDT | 185.00 | 25.92 | 22.45 | 27.00 | +3.00 | +13.09% | 1 | 111 | 26.46% |
| GOOG250620P00190000 | 2024-07-24 3:39PM EDT | 190.00 | 29.36 | 25.05 | 30.00 | +6.36 | +27.65% | 1 | 704 | 25.57% |
| GOOG250620P00195000 | 2024-07-25 3:41PM EDT | 195.00 | 29.31 | 28.70 | 33.50 | 0.00 | - | 1 | 36 | 25.15% |
| GOOG250620P00200000 | 2024-07-25 3:41PM EDT | 200.00 | 36.25 | 32.00 | 36.10 | +3.39 | +10.32% | 1 | 22 | 22.64% |
| GOOG250620P00205000 | 2024-07-16 2:21PM EDT | 205.00 | 27.83 | 36.05 | 41.00 | 0.00 | - | 2 | 52 | 24.21% |
| GOOG250620P00210000 | 2024-07-16 3:45PM EDT | 210.00 | 44.60 | 41.30 | 45.50 | +13.46 | +43.22% | 1 | 5 | 24.82% |
| GOOG250620P00215000 | 2024-07-22 11:00AM EDT | 215.00 | 36.40 | 45.10 | 49.05 | 0.00 | - | 3 | 61 | 22.91% |
| GOOG250620P00220000 | 2024-07-26 9:30AM EDT | 220.00 | 53.00 | 49.05 | 54.00 | +10.00 | +23.26% | 1 | 63 | 24.19% |
| GOOG250620P00225000 | 2024-07-16 9:51AM EDT | 225.00 | 40.00 | 54.05 | 59.00 | 0.00 | - | 2 | 51 | 25.53% |
| GOOG250620P00230000 | 2024-07-08 1:31PM EDT | 230.00 | 42.00 | 59.05 | 64.00 | 0.00 | - | 2 | 5 | 26.82% |
| GOOG250620P00240000 | 2024-07-23 11:40AM EDT | 240.00 | 56.45 | 69.00 | 74.00 | 0.00 | - | 2 | 2 | 29.27% |
| GOOG250620P00250000 | 2024-07-23 11:40AM EDT | 250.00 | 65.78 | 79.05 | 84.00 | 0.00 | - | 2 | 0 | 31.56% |
© 2024 Yahoo. Todos los derechos reservados.