U.S. markets close in 4 hours 6 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
106.75+2.53 (+2.43%)
A partir del 11:54AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor24 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230324C000500002023-03-22 3:30PM EDT50.0056.4556.7056.800.00-2450.00%
GOOG230324C000550002023-02-03 10:47AM EDT55.0050.3137.1040.500.00-300.00%
GOOG230324C000650002023-03-16 10:45AM EDT65.0033.9041.2042.100.00-129377.34%
GOOG230324C000700002023-03-16 12:07PM EDT70.0030.1836.3537.400.00-188275.78%
GOOG230324C000750002023-03-06 1:56PM EDT75.0020.6931.1031.950.00-165254.69%
GOOG230324C000790002023-03-14 12:50PM EDT79.0015.3027.1028.200.00--1260.55%
GOOG230324C000800002023-03-17 1:43PM EDT80.0022.5626.6527.250.00-153214.45%
GOOG230324C000810002023-03-10 4:17PM EDT81.0011.5525.7025.850.00-118153.13%
GOOG230324C000820002023-03-21 10:54AM EDT82.0021.1724.5525.300.00-148194.14%
GOOG230324C000830002023-03-03 12:37PM EDT83.0011.0523.6024.050.00-193162.50%
GOOG230324C000840002023-03-15 1:13PM EDT84.0012.0022.4522.850.00-233162.89%
GOOG230324C000850002023-03-21 9:35AM EDT85.0017.7521.6521.800.00-6181140.63%
GOOG230324C000860002023-03-21 9:47AM EDT86.0016.5520.4020.900.00-197159.77%
GOOG230324C000870002023-03-20 2:08PM EDT87.0015.0619.6520.450.00-20181174.41%
GOOG230324C000880002023-03-20 11:34AM EDT88.0014.5018.5519.350.00-3215153.32%
GOOG230324C000890002023-03-22 2:43PM EDT89.0018.1517.6518.050.00-1231128.52%
GOOG230324C000900002023-03-23 10:03AM EDT90.0016.1016.6517.10-0.02-0.12%21,220126.56%
GOOG230324C000910002023-03-22 2:42PM EDT91.0016.0015.1515.850.00-12780115.23%
GOOG230324C000920002023-03-23 10:34AM EDT92.0014.3714.6014.85+1.82+14.50%3559108.59%
GOOG230324C000930002023-03-23 11:18AM EDT93.0013.5513.6513.85+0.99+7.88%648750.00%
GOOG230324C000940002023-03-23 10:34AM EDT94.0012.7012.6013.40+2.15+20.38%31,136114.65%
GOOG230324C000950002023-03-23 11:17AM EDT95.0011.6011.4511.75+1.59+15.88%463,20450.00%
GOOG230324C000960002023-03-23 11:36AM EDT96.0010.7610.6510.85+2.38+28.40%583,05482.03%
GOOG230324C000970002023-03-23 11:25AM EDT97.009.719.709.85+1.86+23.69%441,79460.16%
GOOG230324C000980002023-03-23 11:25AM EDT98.008.558.658.85+0.65+8.23%2002,88768.75%
GOOG230324C000990002023-03-23 11:26AM EDT99.007.487.707.85+1.50+25.08%1253,29062.11%
GOOG230324C001000002023-03-23 11:38AM EDT100.006.856.856.85+2.30+50.55%2866,40955.47%
GOOG230324C001010002023-03-23 11:26AM EDT101.005.365.755.95+1.51+39.22%762,42657.42%
GOOG230324C001020002023-03-23 11:15AM EDT102.004.904.754.90+1.70+53.12%1682,82646.09%
GOOG230324C001030002023-03-23 11:26AM EDT103.003.553.803.95+1.37+62.84%2522,83541.80%
GOOG230324C001040002023-03-23 11:28AM EDT104.002.702.903.05+1.20+80.00%4451,59738.87%
GOOG230324C001050002023-03-23 11:38AM EDT105.002.142.092.11+1.14+114.00%7,2009,38832.03%
GOOG230324C001060002023-03-23 11:38AM EDT106.001.391.381.40+0.77+124.19%2,7085,01531.15%
GOOG230324C001070002023-03-23 11:38AM EDT107.000.840.810.82+0.46+121.05%12,58210,29529.79%
GOOG230324C001080002023-03-23 11:38AM EDT108.000.450.430.44+0.27+150.00%2,5804,00529.49%
GOOG230324C001090002023-03-23 11:37AM EDT109.000.200.210.22+0.10+100.00%8172,75129.79%
GOOG230324C001100002023-03-23 11:38AM EDT110.000.090.090.10+0.02+28.57%2,2545,63530.08%
GOOG230324C001110002023-03-23 11:36AM EDT111.000.040.040.05-0.01-20.00%5541,75731.64%
GOOG230324C001120002023-03-23 11:21AM EDT112.000.020.020.03-0.02-50.00%6501,06533.99%
GOOG230324C001130002023-03-23 11:21AM EDT113.000.020.010.02-0.03-60.00%11884136.72%
GOOG230324C001140002023-03-23 10:47AM EDT114.000.010.010.02-0.02-66.67%1487341.41%
GOOG230324C001150002023-03-23 11:15AM EDT115.000.010.010.020.00-5470846.09%
GOOG230324C001160002023-03-23 10:32AM EDT116.000.010.000.01-0.02-66.67%941246.88%
GOOG230324C001170002023-03-23 10:45AM EDT117.000.010.000.01-0.01-50.00%2687750.78%
GOOG230324C001180002023-03-22 2:31PM EDT118.000.010.000.010.00-184250.00%
GOOG230324C001190002023-03-23 10:28AM EDT119.000.010.000.010.00-2441254.69%
GOOG230324C001200002023-03-22 12:20PM EDT120.000.010.000.010.00-1868159.38%
GOOG230324C001210002023-03-22 11:57AM EDT121.000.010.000.010.00-2827662.50%
GOOG230324C001220002023-03-23 10:30AM EDT122.000.010.000.010.00-417665.63%
GOOG230324C001230002023-03-17 12:25PM EDT123.000.030.000.010.00-103068.75%
GOOG230324C001240002023-03-17 9:54AM EDT124.000.020.000.010.00-108771.88%
GOOG230324C001250002023-03-21 11:05AM EDT125.000.010.000.010.00-2051475.00%
GOOG230324C001300002023-03-17 10:07AM EDT130.000.010.000.010.00-101,17293.75%
GOOG230324C001350002023-02-24 11:07AM EDT135.000.020.000.010.00-21,366109.38%
GOOG230324C001400002023-03-17 1:46PM EDT140.000.010.000.010.00-13,772125.00%
GOOG230324C001450002023-02-27 12:40PM EDT145.000.010.000.030.00-7509153.13%
GOOG230324C001500002023-02-14 11:31AM EDT150.000.030.000.070.00-6190184.38%
GOOG230324C001525002023-02-06 3:40PM EDT152.500.090.000.060.00-24189.06%
GOOG230324C001550002023-02-09 10:38AM EDT155.000.040.001.130.00--773301.95%
GOOG230324C001575002023-02-08 11:24AM EDT157.500.070.000.060.00--26203.13%
GOOG230324C001600002023-03-21 11:05AM EDT160.000.010.000.010.00-20417175.00%
GOOG230324C001625002023-02-22 11:19AM EDT162.500.010.000.030.00-1261,077203.13%
Ponepor24 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230324P000500002023-03-21 2:34PM EDT50.000.010.000.010.00-1208331.25%
GOOG230324P000550002023-02-17 12:10PM EDT55.000.020.000.410.00-14445.31%
GOOG230324P000600002023-03-20 12:02PM EDT60.000.010.000.010.00-135256.25%
GOOG230324P000650002023-03-10 4:37PM EDT65.000.020.000.020.00-100166237.50%
GOOG230324P000700002023-03-22 10:07AM EDT70.000.010.000.010.00-1197193.75%
GOOG230324P000720002023-03-15 10:00AM EDT72.000.030.000.010.00--1181.25%
GOOG230324P000750002023-03-17 11:02AM EDT75.000.010.000.010.00-101,172162.50%
GOOG230324P000760002023-03-14 10:37AM EDT76.000.030.000.010.00--32156.25%
GOOG230324P000770002023-03-17 3:07PM EDT77.000.010.000.010.00-240150.00%
GOOG230324P000780002023-03-20 2:54PM EDT78.000.010.000.010.00-1382143.75%
GOOG230324P000790002023-03-20 3:28PM EDT79.000.010.000.010.00-2673137.50%
GOOG230324P000800002023-03-22 3:06PM EDT80.000.010.000.010.00-3697134.38%
GOOG230324P000810002023-03-22 10:17AM EDT81.000.010.000.010.00-100245131.25%
GOOG230324P000820002023-03-22 12:57PM EDT82.000.010.000.010.00-1522125.00%
GOOG230324P000830002023-03-22 11:18AM EDT83.000.010.000.010.00-1592118.75%
GOOG230324P000840002023-03-22 3:52PM EDT84.000.010.000.010.00-61,263112.50%
GOOG230324P000850002023-03-22 2:06PM EDT85.000.010.000.010.00-2802,009106.25%
GOOG230324P000860002023-03-22 3:08PM EDT86.000.010.000.010.00-342,184103.13%
GOOG230324P000870002023-03-22 3:12PM EDT87.000.010.000.010.00-272,32796.88%
GOOG230324P000880002023-03-23 9:33AM EDT88.000.010.000.01-0.01-50.00%71,90193.75%
GOOG230324P000890002023-03-23 11:34AM EDT89.000.010.000.010.00-22,40087.50%
GOOG230324P000900002023-03-23 11:19AM EDT90.000.010.000.01-0.01-50.00%1032,57284.38%
GOOG230324P000910002023-03-23 10:18AM EDT91.000.020.010.02+0.01+100.00%72,93987.50%
GOOG230324P000920002023-03-23 11:35AM EDT92.000.010.010.02-0.01-50.00%621,19382.81%
GOOG230324P000930002023-03-23 10:13AM EDT93.000.010.010.02-0.01-50.00%552,73277.34%
GOOG230324P000940002023-03-23 11:22AM EDT94.000.020.010.02-0.01-33.33%121,42971.88%
GOOG230324P000950002023-03-23 11:35AM EDT95.000.020.010.03-0.03-60.00%9353,12568.75%
GOOG230324P000960002023-03-23 11:32AM EDT96.000.020.020.03-0.03-60.00%1642,29765.63%
GOOG230324P000970002023-03-23 11:28AM EDT97.000.020.020.03-0.05-71.43%4572,63960.16%
GOOG230324P000980002023-03-23 11:35AM EDT98.000.020.020.03-0.08-80.00%2782,49854.69%
GOOG230324P000990002023-03-23 11:35AM EDT99.000.030.030.04-0.12-80.00%5832,69851.56%
GOOG230324P001000002023-03-23 11:34AM EDT100.000.040.030.04-0.18-81.82%1,2624,88646.48%
GOOG230324P001010002023-03-23 11:39AM EDT101.000.050.050.06-0.29-85.29%4541,69943.75%
GOOG230324P001020002023-03-23 11:25AM EDT102.000.090.070.08-0.41-82.00%9032,13039.65%
GOOG230324P001030002023-03-23 11:35AM EDT103.000.130.130.14-0.65-83.33%9152,90937.79%
GOOG230324P001040002023-03-23 11:32AM EDT104.000.230.200.21-0.87-79.09%1,0302,30734.18%
GOOG230324P001050002023-03-23 11:32AM EDT105.000.390.350.36-1.23-75.93%2,0543,14732.03%
GOOG230324P001060002023-03-23 11:38AM EDT106.000.650.640.65-1.60-71.11%3,1502,63431.20%
GOOG230324P001070002023-03-23 11:34AM EDT107.001.141.031.04-1.80-61.22%2,1032,36528.81%
GOOG230324P001080002023-03-23 11:37AM EDT108.001.681.691.71-1.31-43.81%1,50481730.23%
GOOG230324P001090002023-03-23 11:13AM EDT109.002.412.342.89-1.39-36.58%22559747.27%
GOOG230324P001100002023-03-23 10:31AM EDT110.003.353.103.45-0.65-16.25%2431136.72%
GOOG230324P001110002023-03-23 11:31AM EDT111.004.503.604.80-0.35-7.22%761262.06%
GOOG230324P001120002023-03-23 11:19AM EDT112.005.504.855.30-0.60-9.84%266237.31%
GOOG230324P001130002023-03-22 11:46AM EDT113.006.406.156.550.00-22964.55%
GOOG230324P001150002023-03-17 2:30PM EDT115.0013.067.909.050.00-156972.56%
GOOG230324P001160002023-03-23 10:24AM EDT116.009.059.159.30-1.50-14.22%101758.20%
GOOG230324P001170002023-03-22 2:46PM EDT117.009.8010.1510.300.00-3163.28%
GOOG230324P001180002023-03-22 2:43PM EDT118.0010.9010.6511.350.00-5576.76%
GOOG230324P001190002023-02-03 2:49PM EDT119.0013.7523.6527.000.00-20561.38%
GOOG230324P001200002023-02-03 2:55PM EDT120.0014.6724.6528.000.00-30571.39%
GOOG230324P001250002023-02-07 4:15PM EDT125.0018.2830.0034.400.00-30646.68%
GOOG230324P001300002023-02-07 3:26PM EDT130.0024.5135.0039.400.00-130690.14%