U.S. markets open in 7 hours 27 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
131.85-1.28 (-0.96%)
Al cierre: 04:00PM EDT
131.82 -0.03 (-0.02%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG231006C000750002023-09-25 9:30AM EDT75.0055.970.000.000.00-100.00%
GOOG231006C000950002023-09-29 11:05AM EDT95.0038.500.000.000.00-300.00%
GOOG231006C001000002023-09-29 12:37PM EDT100.0033.060.000.000.00-200.00%
GOOG231006C001050002023-09-21 9:54AM EDT105.0027.250.000.000.00-1400.00%
GOOG231006C001100002023-09-29 3:13PM EDT110.0021.960.000.000.00-1300.00%
GOOG231006C001120002023-09-28 10:35AM EDT112.0019.750.000.000.00-3700.00%
GOOG231006C001130002023-09-28 10:01AM EDT113.0018.650.000.000.00-100.00%
GOOG231006C001140002023-09-28 11:43AM EDT114.0019.200.000.000.00-3400.00%
GOOG231006C001150002023-09-28 3:47PM EDT115.0018.200.000.000.00-1200.00%
GOOG231006C001170002023-09-29 3:52PM EDT117.0015.550.000.000.00-3000.00%
GOOG231006C001180002023-09-29 3:52PM EDT118.0014.550.000.000.00-600.00%
GOOG231006C001190002023-09-29 9:39AM EDT119.0014.950.000.000.00-900.00%
GOOG231006C001200002023-09-29 3:54PM EDT120.0012.350.000.000.00-2700.00%
GOOG231006C001210002023-09-29 3:51PM EDT121.0011.450.000.000.00-1100.00%
GOOG231006C001220002023-09-29 3:38PM EDT122.0010.100.000.000.00-600.00%
GOOG231006C001230002023-09-29 3:51PM EDT123.009.500.000.000.00-5200.00%
GOOG231006C001240002023-09-29 3:35PM EDT124.008.150.000.000.00-400.00%
GOOG231006C001250002023-09-29 3:51PM EDT125.007.650.000.000.00-5000.00%
GOOG231006C001260002023-09-29 2:48PM EDT126.006.200.000.000.00-800.00%
GOOG231006C001270002023-09-29 3:48PM EDT127.005.550.000.000.00-4600.00%
GOOG231006C001280002023-09-29 3:58PM EDT128.004.630.000.000.00-11000.00%
GOOG231006C001290002023-09-29 3:58PM EDT129.003.850.000.000.00-6400.00%
GOOG231006C001300002023-09-29 3:59PM EDT130.003.150.000.000.00-78200.00%
GOOG231006C001310002023-09-29 3:57PM EDT131.002.380.000.000.00-78400.00%
GOOG231006C001320002023-09-29 3:59PM EDT132.001.860.000.000.00-1,59900.39%
GOOG231006C001330002023-09-29 3:59PM EDT133.001.370.000.000.00-2,32501.56%
GOOG231006C001340002023-09-29 3:59PM EDT134.000.910.000.000.00-4,19503.13%
GOOG231006C001350002023-09-29 3:59PM EDT135.000.610.000.000.00-2,63906.25%
GOOG231006C001360002023-09-29 3:59PM EDT136.000.360.000.000.00-2,32206.25%
GOOG231006C001370002023-09-29 3:57PM EDT137.000.200.000.000.00-89906.25%
GOOG231006C001380002023-09-29 3:54PM EDT138.000.130.000.000.00-1,262012.50%
GOOG231006C001390002023-09-29 3:56PM EDT139.000.080.000.000.00-722012.50%
GOOG231006C001400002023-09-29 3:58PM EDT140.000.040.000.000.00-938012.50%
GOOG231006C001410002023-09-29 3:59PM EDT141.000.030.000.000.00-958012.50%
GOOG231006C001420002023-09-29 12:39PM EDT142.000.030.000.000.00-53012.50%
GOOG231006C001430002023-09-29 3:46PM EDT143.000.020.000.000.00-119012.50%
GOOG231006C001440002023-09-29 2:58PM EDT144.000.020.000.000.00-70012.50%
GOOG231006C001450002023-09-29 2:52PM EDT145.000.020.000.000.00-73025.00%
GOOG231006C001460002023-09-28 1:10PM EDT146.000.030.000.000.00-1025.00%
GOOG231006C001470002023-09-29 1:51PM EDT147.000.010.000.000.00-8025.00%
GOOG231006C001480002023-09-29 11:15AM EDT148.000.010.000.000.00-202025.00%
GOOG231006C001490002023-09-29 2:16PM EDT149.000.010.000.000.00-2025.00%
GOOG231006C001500002023-09-29 3:38PM EDT150.000.010.000.000.00-7025.00%
GOOG231006C001525002023-09-26 11:54AM EDT152.500.010.000.000.00-120025.00%
GOOG231006C001550002023-09-29 12:33PM EDT155.000.010.000.000.00-3025.00%
GOOG231006C001575002023-09-25 12:22PM EDT157.500.010.000.000.00-119025.00%
GOOG231006C001600002023-09-22 12:59PM EDT160.000.010.000.000.00-300025.00%
GOOG231006C001650002023-09-20 3:24PM EDT165.000.010.000.000.00-30050.00%
GOOG231006C001700002023-09-08 9:37AM EDT170.000.030.000.000.00-1050.00%
GOOG231006C001800002023-09-08 11:07AM EDT180.000.020.000.000.00-5050.00%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG231006P000900002023-09-11 10:01AM EDT90.000.020.000.000.00-10050.00%
GOOG231006P000950002023-09-25 10:44AM EDT95.000.020.000.000.00-3050.00%
GOOG231006P001000002023-09-29 10:03AM EDT100.000.010.000.000.00-150050.00%
GOOG231006P001050002023-09-29 11:45AM EDT105.000.010.000.000.00-303050.00%
GOOG231006P001100002023-09-29 3:22PM EDT110.000.010.000.000.00-280025.00%
GOOG231006P001110002023-09-29 2:58PM EDT111.000.030.000.000.00-30025.00%
GOOG231006P001120002023-09-29 3:19PM EDT112.000.010.000.000.00-46025.00%
GOOG231006P001130002023-09-29 1:06PM EDT113.000.030.000.000.00-13025.00%
GOOG231006P001140002023-09-28 3:00PM EDT114.000.030.000.000.00-5025.00%
GOOG231006P001150002023-09-29 3:53PM EDT115.000.020.000.000.00-255025.00%
GOOG231006P001160002023-09-29 1:04PM EDT116.000.030.000.000.00-24025.00%
GOOG231006P001170002023-09-29 3:36PM EDT117.000.040.000.000.00-65025.00%
GOOG231006P001180002023-09-29 3:59PM EDT118.000.050.000.000.00-197025.00%
GOOG231006P001190002023-09-29 3:42PM EDT119.000.060.000.000.00-32025.00%
GOOG231006P001200002023-09-29 3:59PM EDT120.000.070.000.000.00-160025.00%
GOOG231006P001210002023-09-29 3:58PM EDT121.000.080.000.000.00-325012.50%
GOOG231006P001220002023-09-29 3:59PM EDT122.000.100.000.000.00-220012.50%
GOOG231006P001230002023-09-29 3:46PM EDT123.000.140.000.000.00-357012.50%
GOOG231006P001240002023-09-29 3:42PM EDT124.000.210.000.000.00-359012.50%
GOOG231006P001250002023-09-29 3:57PM EDT125.000.240.000.000.00-531012.50%
GOOG231006P001260002023-09-29 3:58PM EDT126.000.320.000.000.00-444012.50%
GOOG231006P001270002023-09-29 3:59PM EDT127.000.430.000.000.00-71506.25%
GOOG231006P001280002023-09-29 3:59PM EDT128.000.600.000.000.00-72806.25%
GOOG231006P001290002023-09-29 3:59PM EDT129.000.810.000.000.00-67506.25%
GOOG231006P001300002023-09-29 3:59PM EDT130.001.040.000.000.00-1,27303.13%
GOOG231006P001310002023-09-29 3:57PM EDT131.001.460.000.000.00-84101.56%
GOOG231006P001320002023-09-29 3:58PM EDT132.001.800.000.000.00-2,31600.00%
GOOG231006P001330002023-09-29 3:57PM EDT133.002.280.000.000.00-1,28300.00%
GOOG231006P001340002023-09-29 3:57PM EDT134.002.880.000.000.00-99200.00%
GOOG231006P001350002023-09-29 3:57PM EDT135.003.750.000.000.00-42800.00%
GOOG231006P001360002023-09-29 3:59PM EDT136.004.350.000.000.00-20600.00%
GOOG231006P001370002023-09-29 3:42PM EDT137.005.350.000.000.00-5700.00%
GOOG231006P001380002023-09-29 3:56PM EDT138.006.490.000.000.00-2200.00%
GOOG231006P001390002023-09-29 3:56PM EDT139.007.450.000.000.00-100.00%
GOOG231006P001400002023-09-29 3:53PM EDT140.007.870.000.000.00-900.00%
GOOG231006P001410002023-09-29 9:59AM EDT141.006.500.000.000.00-2600.00%
GOOG231006P001420002023-09-29 9:30AM EDT142.007.850.000.000.00-100.00%
GOOG231006P001430002023-09-26 11:04AM EDT143.0014.180.000.000.00-500.00%
GOOG231006P001440002023-09-28 11:55AM EDT144.0010.530.000.000.00-200.00%
GOOG231006P001450002023-09-22 9:30AM EDT145.0013.250.000.000.00-100.00%
GOOG231006P001460002023-09-21 12:46PM EDT146.0013.350.000.000.00--00.00%
GOOG231006P001470002023-09-13 9:30AM EDT147.0011.400.000.000.00--00.00%
GOOG231006P001480002023-09-18 3:24PM EDT148.008.850.000.000.00--00.00%
GOOG231006P001490002023-09-26 10:12AM EDT149.0018.350.000.000.00-100.00%
GOOG231006P001500002023-09-18 10:09AM EDT150.0010.450.000.000.00-100.00%
GOOG231006P001550002023-08-31 3:26PM EDT155.0017.1620.9525.200.00--0141.36%