U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
138.08-1.70 (-1.22%)
Al cierre: 04:00PM EST
137.99 -0.09 (-0.07%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG260116C000650002024-03-01 1:08PM EST65.0081.0577.5082.00-0.20-0.25%125758.25%
GOOG260116C000700002024-03-01 3:31PM EST70.0076.0073.0078.00+1.20+1.60%215255.92%
GOOG260116C000750002024-03-01 2:26PM EST75.0072.6069.0073.50-5.40-6.92%139653.59%
GOOG260116C000800002024-02-29 12:28PM EST80.0067.5064.5069.500.00-120351.26%
GOOG260116C000850002024-02-26 10:56AM EST85.0066.3061.4065.500.00-17150.57%
GOOG260116C000900002024-02-29 3:39PM EST90.0060.0456.5061.500.00-215953.01%
GOOG260116C000950002024-03-01 12:31PM EST95.0056.1452.7557.50-2.31-3.95%14250.81%
GOOG260116C001000002024-03-01 3:50PM EST100.0051.5051.0054.00-0.30-0.58%6371249.52%
GOOG260116C001050002024-02-27 9:47AM EST105.0049.3345.5049.950.00-157347.16%
GOOG260116C001100002024-02-29 1:07PM EST110.0044.8342.0047.000.00-1519246.62%
GOOG260116C001150002024-03-01 12:02PM EST115.0041.8339.0043.50+0.05+0.12%147445.04%
GOOG260116C001200002024-03-01 2:59PM EST120.0040.0037.6540.50+1.80+4.71%1232444.13%
GOOG260116C001250002024-03-01 3:31PM EST125.0035.5035.0037.50-0.30-0.84%569943.09%
GOOG260116C001300002024-03-01 3:50PM EST130.0032.2531.7534.45+0.15+0.47%3847841.84%
GOOG260116C001350002024-03-01 3:42PM EST135.0030.5028.3532.00+1.04+3.53%2141441.32%
GOOG260116C001400002024-03-01 3:54PM EST140.0027.0026.4529.05-0.70-2.53%3102,00939.96%
GOOG260116C001450002024-03-01 3:55PM EST145.0024.7524.0027.00-0.12-0.48%151,18239.69%
GOOG260116C001500002024-03-01 3:59PM EST150.0022.9222.5024.50-0.58-2.47%381,38738.68%
GOOG260116C001550002024-03-01 3:30PM EST155.0020.8019.2522.50-0.30-1.42%1074538.18%
GOOG260116C001600002024-03-01 3:55PM EST160.0019.2017.2520.10+0.20+1.05%1568837.02%
GOOG260116C001650002024-03-01 10:56AM EST165.0017.1016.5519.000.00-1320037.43%
GOOG260116C001700002024-02-29 11:12AM EST170.0015.8014.8517.000.00-1241136.52%
GOOG260116C001750002024-03-01 3:52PM EST175.0013.5913.0514.50-0.61-4.30%272,74934.77%
GOOG260116C001800002024-02-28 12:00PM EST180.0012.3511.0014.500.00-240236.31%
GOOG260116C001850002024-02-20 3:58PM EST185.0012.909.9013.500.00-8812836.37%
GOOG260116C001900002024-03-01 3:49PM EST190.009.858.8512.50-0.15-1.50%121336.33%
GOOG260116C001950002024-03-01 3:33PM EST195.009.358.3011.50+0.30+3.31%1911636.19%
GOOG260116C002000002024-03-01 3:38PM EST200.008.307.508.90-1.18-12.45%4099733.48%
GOOG260116C002050002024-03-01 11:04AM EST205.007.606.7010.00-0.20-2.56%1298236.34%
GOOG260116C002100002024-03-01 3:49PM EST210.006.706.509.00-0.30-4.29%3695635.89%
GOOG260116C002150002024-03-01 3:34PM EST215.006.055.358.450.00-723636.06%
GOOG260116C002200002024-03-01 3:34PM EST220.005.655.408.00+0.05+0.89%1765136.33%
GOOG260116C002250002024-03-01 3:56PM EST225.004.904.805.65-0.20-3.92%7348533.10%
Ponepor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG260116P000650002024-03-01 2:09PM EST65.000.990.652.30-0.31-23.85%17973141.71%
GOOG260116P000700002024-03-01 1:55PM EST70.001.300.911.60+0.02+1.56%8951,39834.84%
GOOG260116P000750002024-03-01 12:43PM EST75.001.641.051.80-0.16-8.89%6939432.79%
GOOG260116P000800002024-03-01 3:47PM EST80.002.141.902.69+0.14+7.00%4412933.41%
GOOG260116P000850002024-03-01 1:00PM EST85.002.710.113.55+0.89+48.90%239433.21%
GOOG260116P000900002024-03-01 1:11PM EST90.003.392.603.75+0.45+15.31%1117030.79%
GOOG260116P000950002024-03-01 3:50PM EST95.004.103.504.25+0.50+13.89%136329.18%
GOOG260116P001000002024-03-01 3:58PM EST100.005.004.705.10+0.10+2.04%1586328.28%
GOOG260116P001050002024-02-28 2:17PM EST105.006.254.656.500.00-2952,18728.26%
GOOG260116P001100002024-03-01 11:21AM EST110.007.497.057.45+0.29+4.03%149727.03%
GOOG260116P001150002024-02-29 12:06PM EST115.008.607.608.900.00-1014626.48%
GOOG260116P001200002024-03-01 9:40AM EST120.009.599.6511.40-0.46-4.58%218427.29%
GOOG260116P001250002024-03-01 3:36PM EST125.0011.3211.3012.20-0.33-2.83%539025.18%
GOOG260116P001300002024-02-29 9:31AM EST130.0013.3512.4514.000.00-140824.36%
GOOG260116P001350002024-03-01 3:08PM EST135.0015.5014.9516.300.00-4213623.98%
GOOG260116P001400002024-03-01 11:21AM EST140.0018.1516.0020.50+0.08+0.44%955825.85%
GOOG260116P001450002024-02-27 9:42AM EST145.0019.8519.4523.000.00-14723825.16%
GOOG260116P001500002024-02-29 3:30PM EST150.0023.0022.0524.500.00-1847422.89%
GOOG260116P001550002024-02-28 11:47AM EST155.0026.2124.8528.500.00-218823.69%
GOOG260116P001600002024-02-27 10:25AM EST160.0028.0027.0031.500.00-38622.89%
GOOG260116P001650002024-02-26 11:31AM EST165.0030.7930.5035.000.00-101322.53%
GOOG260116P001700002024-03-01 2:54PM EST170.0035.1033.5038.50+1.55+4.62%12621.91%
GOOG260116P001750002024-02-09 12:39PM EST175.0031.0037.5042.000.00-1120.97%
GOOG260116P001800002024-02-26 10:27AM EST180.0040.8441.5046.000.00-15820.56%
GOOG260116P001850002024-02-23 3:03PM EST185.0042.0045.5050.500.00-1220.85%
GOOG260116P001900002024-02-13 3:02PM EST190.0046.0050.0055.000.00-1020.99%
GOOG260116P001950002024-02-01 9:30AM EST195.0053.0054.5059.500.00-1520.96%
GOOG260116P002000002024-02-29 9:54AM EST200.0060.0359.5064.500.00-1621.97%
GOOG260116P002100002024-02-27 9:30AM EST210.0069.3469.5074.500.00-1023.89%
GOOG260116P002250002024-02-26 3:16PM EST225.0085.5084.5089.500.00-1026.51%