GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor26 de abril de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG190426C009000002019-04-09 3:17PM EDT900.00294.60332.30341.900.00-23103.96%
GOOG190426C009800002019-03-18 12:01AM EDT980.00191.31252.20261.600.00-191975.54%
GOOG190426C009850002019-04-17 3:47PM EDT985.00251.67247.20256.900.00-1076.71%
GOOG190426C010000002019-04-18 1:59PM EDT1,000.00236.94232.70241.30+56.02+30.96%51971.44%
GOOG190426C010150002019-03-18 12:01AM EDT1,015.00179.96217.20227.000.00-1168.53%
GOOG190426C010450002019-03-28 9:32AM EDT1,045.00125.76187.60197.000.00-1062.04%
GOOG190426C010550002019-03-25 12:43PM EDT1,055.00140.98177.50187.000.00-1158.50%
GOOG190426C010600002019-03-27 3:01PM EDT1,060.00115.17172.50182.000.00-1157.02%
GOOG190426C010650002019-03-18 12:01AM EDT1,065.00141.47167.10176.700.00-2251.32%
GOOG190426C011000002019-04-18 2:10PM EDT1,100.00137.26132.70141.10+4.06+3.05%1964.76%
GOOG190426C011100002019-04-05 2:14PM EDT1,110.00101.50122.50131.900.00-31063.68%
GOOG190426C011150002019-04-09 10:03AM EDT1,115.0085.37117.50126.900.00-1261.73%
GOOG190426C011200002019-04-09 11:05AM EDT1,120.0081.19112.50121.800.00-1559.46%
GOOG190426C011250002019-03-28 2:43PM EDT1,125.0054.70107.50117.400.00-1359.33%
GOOG190426C011300002019-04-01 9:51AM EDT1,130.0067.34102.50111.600.00-1154.94%
GOOG190426C011325002019-04-05 11:05AM EDT1,132.5084.30100.10109.300.00-1254.57%
GOOG190426C011375002019-04-10 9:43AM EDT1,137.5067.8095.40104.700.00-1653.77%
GOOG190426C011400002019-04-17 10:43AM EDT1,140.0099.0492.70101.800.00-11151.62%
GOOG190426C011500002019-04-18 12:15PM EDT1,150.0091.3383.0090.60+5.33+6.20%31944.17%
GOOG190426C011550002019-04-12 9:50AM EDT1,155.0059.6078.0087.200.00-1646.73%
GOOG190426C011575002019-04-11 11:00AM EDT1,157.5053.3475.2084.500.00-1345.19%
GOOG190426C011600002019-04-18 11:26AM EDT1,160.0081.1073.3081.20+2.70+3.44%23542.04%
GOOG190426C011625002019-04-01 12:57PM EDT1,162.5052.6074.3076.400.00-3834.02%
GOOG190426C011650002019-04-17 1:05PM EDT1,165.0071.9071.8073.900.00-12133.13%
GOOG190426C011675002019-04-17 10:21AM EDT1,167.5065.6069.3071.500.00-12032.58%
GOOG190426C011700002019-04-17 12:50PM EDT1,170.0066.7466.8069.000.00-33031.68%
GOOG190426C011725002019-04-16 2:45PM EDT1,172.5059.8064.4066.500.00-52230.79%
GOOG190426C011750002019-04-18 2:10PM EDT1,175.0062.7061.9064.00-0.07-0.11%12429.88%
GOOG190426C011775002019-04-17 3:07PM EDT1,177.5061.9059.6061.200.00-11028.00%
GOOG190426C011800002019-04-18 2:25PM EDT1,180.0058.9257.2058.80+0.76+1.31%179227.43%
GOOG190426C011825002019-04-16 1:07PM EDT1,182.5047.7054.6056.700.00-1927.74%
GOOG190426C011850002019-04-18 1:02PM EDT1,185.0053.3252.3054.00-2.52-4.51%12026.22%
GOOG190426C011875002019-04-16 9:39AM EDT1,187.5042.4049.7051.800.00-1826.14%
GOOG190426C011900002019-04-18 3:13PM EDT1,190.0048.7647.5049.20-0.24-0.49%66724.92%
GOOG190426C011925002019-04-11 3:13PM EDT1,192.5023.6045.0047.000.00-32224.76%
GOOG190426C011950002019-04-18 10:28AM EDT1,195.0045.9442.6044.60+5.49+13.57%24924.03%
GOOG190426C011975002019-04-18 3:48PM EDT1,197.5041.3040.8042.20-1.40-3.28%41623.29%
GOOG190426C012000002019-04-18 3:55PM EDT1,200.0037.5038.2039.60-0.20-0.53%1646322.04%
GOOG190426C012025002019-04-18 9:47AM EDT1,202.5042.2035.9037.30+6.60+18.54%11821.49%
GOOG190426C012050002019-04-18 3:18PM EDT1,205.0034.5033.6035.00-1.70-4.70%83520.90%
GOOG190426C012075002019-04-18 3:58PM EDT1,207.5031.3531.4032.80-2.75-8.06%74620.48%
GOOG190426C012100002019-04-18 2:50PM EDT1,210.0030.6029.2030.90-1.17-3.68%36920.59%
GOOG190426C012125002019-04-18 3:59PM EDT1,212.5027.7027.1028.50-2.20-7.36%65019.65%
GOOG190426C012150002019-04-18 3:53PM EDT1,215.0025.5525.1026.40-0.15-0.58%4110419.22%
GOOG190426C012175002019-04-18 1:30PM EDT1,217.5024.2023.1024.50-1.30-5.10%255219.08%
GOOG190426C012200002019-04-18 3:27PM EDT1,220.0022.2521.2022.40-0.55-2.41%1222218.50%
GOOG190426C012250002019-04-18 3:27PM EDT1,225.0018.5217.5018.80-1.48-7.40%2010618.07%
GOOG190426C012275002019-04-18 3:57PM EDT1,227.5015.7915.9017.00-2.91-15.56%71817.70%
GOOG190426C012300002019-04-18 3:44PM EDT1,230.0014.5514.5015.50-3.45-19.17%4915517.68%
GOOG190426C012325002019-04-18 3:30PM EDT1,232.5013.4512.8013.70-2.35-14.87%202817.10%
GOOG190426C012350002019-04-18 3:58PM EDT1,235.0011.5011.4012.20-2.47-17.68%1499616.85%
GOOG190426C012375002019-04-18 3:47PM EDT1,237.5010.4010.0010.70-2.70-20.61%2755016.47%
GOOG190426C012400002019-04-18 3:59PM EDT1,240.008.948.809.40-2.56-22.26%62917216.25%
GOOG190426C012450002019-04-18 3:57PM EDT1,245.006.506.607.20-2.44-27.29%1279416.02%
GOOG190426C012500002019-04-18 3:57PM EDT1,250.004.704.705.30-2.60-35.62%99528715.68%
GOOG190426C012550002019-04-18 3:44PM EDT1,255.003.503.203.80-2.20-38.60%5098815.42%
GOOG190426C012600002019-04-18 3:52PM EDT1,260.002.492.252.50-1.61-39.27%74011114.89%
GOOG190426C012650002019-04-18 3:52PM EDT1,265.001.601.451.80-1.50-48.39%154815.06%
GOOG190426C012700002019-04-18 3:53PM EDT1,270.001.100.951.20-1.10-50.00%1236814.98%
GOOG190426C012750002019-04-18 3:36PM EDT1,275.000.600.550.85-1.15-65.71%544715.22%
GOOG190426C012800002019-04-18 3:54PM EDT1,280.000.500.350.60-0.88-63.77%646715.47%
GOOG190426C012850002019-04-18 2:42PM EDT1,285.000.300.200.45-0.60-66.67%161915.92%
GOOG190426C012900002019-04-18 2:46PM EDT1,290.000.200.100.35-9.82-98.00%81416.46%
GOOG190426C012950002019-04-18 3:30PM EDT1,295.000.150.050.25-0.03-16.67%11016.75%
GOOG190426C013000002019-04-18 9:54AM EDT1,300.000.300.000.250.00-12017.90%
GOOG190426C013100002019-04-11 12:39PM EDT1,310.000.200.000.200.00-3512819.53%
GOOG190426C013200002019-04-18 3:02PM EDT1,320.000.100.000.20+0.05+100.00%11421.70%
GOOG190426C013300002019-04-05 3:54PM EDT1,330.000.200.000.200.00-32923.83%
GOOG190426C013400002019-04-01 3:09PM EDT1,340.000.100.000.200.00-15025.93%
GOOG190426C013500002019-04-03 11:16AM EDT1,350.000.150.000.200.00-10527.98%
Ponepor26 de abril de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG190426P008800002019-03-18 12:03AM EDT880.000.750.000.100.00-5582.62%
GOOG190426P008950002019-03-08 3:13PM EDT895.001.800.000.150.00-3381.64%
GOOG190426P009100002019-04-11 11:18AM EDT910.000.050.000.100.00-51875.00%
GOOG190426P009250002019-03-18 3:39PM EDT925.000.900.000.150.00-1174.02%
GOOG190426P009500002019-04-16 9:45AM EDT950.000.050.000.150.00-4567.77%
GOOG190426P009550002019-03-25 10:16AM EDT955.000.400.000.150.00-2066.50%
GOOG190426P009950002019-04-16 12:06PM EDT995.000.100.000.200.00-202058.40%
GOOG190426P010000002019-04-15 3:33PM EDT1,000.000.150.000.200.00-31257.23%
GOOG190426P010050002019-04-15 1:48PM EDT1,005.000.140.000.200.00-596055.96%
GOOG190426P010200002019-04-10 10:31AM EDT1,020.000.300.000.250.00-12112253.61%
GOOG190426P010250002019-04-10 10:30AM EDT1,025.000.230.000.25-0.06-20.69%302152.34%
GOOG190426P010350002019-04-18 3:59PM EDT1,035.000.100.100.15-0.25-71.43%71150.93%
GOOG190426P010400002019-04-01 11:07AM EDT1,040.000.750.050.300.00-1250.59%
GOOG190426P010450002019-04-18 9:48AM EDT1,045.000.200.050.30-0.55-73.33%1652.69%
GOOG190426P010500002019-04-16 12:56PM EDT1,050.000.250.100.300.00-45751.37%
GOOG190426P010600002019-04-17 9:30AM EDT1,060.000.250.100.350.00-102049.76%
GOOG190426P010650002019-04-01 3:00PM EDT1,065.001.010.100.350.00-520148.44%
GOOG190426P010700002019-04-18 3:58PM EDT1,070.000.150.150.35-0.20-57.14%910447.10%
GOOG190426P010750002019-04-17 9:33AM EDT1,075.000.300.150.400.00-616046.63%
GOOG190426P010800002019-04-16 10:40AM EDT1,080.000.400.150.400.00-206245.26%
GOOG190426P010850002019-04-16 10:56AM EDT1,085.000.400.150.400.00-102343.92%
GOOG190426P010900002019-04-17 9:33AM EDT1,090.000.350.200.400.00-31642.58%
GOOG190426P010950002019-04-16 1:24PM EDT1,095.000.450.200.450.00-34541.97%
GOOG190426P011000002019-04-18 10:15AM EDT1,100.000.400.200.40-0.05-11.11%2013239.89%
GOOG190426P011050002019-04-16 11:24AM EDT1,105.000.460.250.450.00-1021339.26%
GOOG190426P011100002019-04-17 3:17PM EDT1,110.000.450.250.500.00-738738.50%
GOOG190426P011150002019-04-17 12:10PM EDT1,115.000.580.250.500.00-21237.13%
GOOG190426P011200002019-04-18 3:50PM EDT1,120.000.350.250.50-0.23-39.66%110035.77%
GOOG190426P011250002019-04-16 3:06PM EDT1,125.000.550.300.500.00-102634.39%
GOOG190426P011300002019-04-18 9:37AM EDT1,130.000.450.300.55-0.39-46.43%219733.52%
GOOG190426P011325002019-04-18 11:37AM EDT1,132.500.400.300.55-0.82-67.21%111532.84%
GOOG190426P011350002019-04-18 10:02AM EDT1,135.000.560.300.55-0.04-6.67%25432.13%
GOOG190426P011400002019-04-18 10:38AM EDT1,140.000.450.300.55-0.18-28.57%115630.74%
GOOG190426P011425002019-04-01 11:13AM EDT1,142.506.800.350.550.00-1330.05%
GOOG190426P011450002019-04-16 3:16PM EDT1,145.000.650.350.550.00-119829.35%
GOOG190426P011475002019-04-18 2:50PM EDT1,147.500.420.350.60-0.48-53.33%101329.08%
GOOG190426P011500002019-04-18 2:50PM EDT1,150.000.440.350.50-0.28-38.89%7318927.50%
GOOG190426P011525002019-04-18 11:37AM EDT1,152.500.450.350.60-0.30-40.00%31827.66%
GOOG190426P011550002019-04-18 3:57PM EDT1,155.000.470.350.50-0.28-37.33%245326.12%
GOOG190426P011575002019-04-18 12:46PM EDT1,157.500.550.400.60-0.20-26.67%203926.25%
GOOG190426P011600002019-04-18 3:20PM EDT1,160.000.500.400.65-0.47-48.45%74225.92%
GOOG190426P011625002019-04-17 3:02PM EDT1,162.500.970.400.650.00-262325.20%
GOOG190426P011650002019-04-18 2:56PM EDT1,165.000.550.400.65-0.30-35.29%113524.46%
GOOG190426P011675002019-04-18 2:49PM EDT1,167.500.500.450.70-0.95-65.52%52924.09%
GOOG190426P011700002019-04-18 3:20PM EDT1,170.000.600.450.70-0.65-52.00%28723.35%
GOOG190426P011725002019-04-18 9:34AM EDT1,172.501.020.500.75-0.66-39.29%62122.93%
GOOG190426P011750002019-04-18 10:31AM EDT1,175.000.860.500.80-0.48-35.82%93522.47%
GOOG190426P011775002019-04-18 3:57PM EDT1,177.500.680.550.80-4.12-85.83%21621.72%
GOOG190426P011800002019-04-18 3:05PM EDT1,180.000.730.600.85-0.94-56.29%147821.23%
GOOG190426P011825002019-04-18 9:33AM EDT1,182.501.490.650.95-0.31-17.22%11120.96%
GOOG190426P011850002019-04-18 3:05PM EDT1,185.000.830.701.00-0.92-52.57%272320.41%
GOOG190426P011875002019-04-18 1:30PM EDT1,187.500.970.801.05-0.98-50.26%13419.84%
GOOG190426P011900002019-04-18 3:36PM EDT1,190.001.030.901.15-1.09-51.42%137619.46%
GOOG190426P011925002019-04-18 3:14PM EDT1,192.501.140.951.30-1.18-50.86%71319.21%
GOOG190426P011950002019-04-18 3:27PM EDT1,195.001.301.101.35-1.15-46.94%319018.56%
GOOG190426P011975002019-04-18 2:49PM EDT1,197.501.371.251.60-1.70-55.37%25618.54%
GOOG190426P012000002019-04-18 3:58PM EDT1,200.001.601.501.65-1.40-46.67%3248617.81%
GOOG190426P012050002019-04-18 3:27PM EDT1,205.002.081.852.30-1.75-45.69%5610417.77%
GOOG190426P012100002019-04-18 3:33PM EDT1,210.002.652.452.80-2.55-49.04%46411416.98%
GOOG190426P012150002019-04-18 3:58PM EDT1,215.003.663.203.70-2.13-36.79%26010216.72%
GOOG190426P012175002019-04-18 3:58PM EDT1,217.504.143.704.20-2.05-33.12%5110516.52%
GOOG190426P012200002019-04-18 3:59PM EDT1,220.004.404.204.70-2.48-36.05%17010416.21%
GOOG190426P012225002019-04-18 3:50PM EDT1,222.505.104.805.30-2.48-32.72%324915.98%
GOOG190426P012250002019-04-18 3:59PM EDT1,225.005.805.506.30-2.53-30.37%877216.28%
GOOG190426P012275002019-04-18 1:40PM EDT1,227.507.106.206.90-1.90-21.11%293915.81%
GOOG190426P012300002019-04-18 3:59PM EDT1,230.007.647.107.80-2.86-27.24%3516615.68%
GOOG190426P012400002019-04-18 3:54PM EDT1,240.0012.4011.5012.00-2.60-17.33%5602814.74%
GOOG190426P012500002019-04-18 3:51PM EDT1,250.0018.0017.2018.10-4.57-20.25%872014.30%
GOOG190426P012600002019-04-18 2:14PM EDT1,260.0024.9024.4025.80-2.90-10.43%161014.15%
GOOG190426P012700002019-04-17 3:14PM EDT1,270.0034.0033.1034.80-0.80-2.30%1414.89%
GOOG190426P012850002019-04-10 1:17PM EDT1,285.0086.2044.0053.300.00-3429.29%
GOOG190426P013000002019-03-21 11:07AM EDT1,300.0076.1058.6067.900.00-2033.73%
GOOG190426P013100002019-03-21 11:07AM EDT1,310.0084.8568.6078.200.00-2037.92%