U.S. markets open in 19 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.28-0.17 (-0.17%)
Al cierre: 04:00PM EST
98.86 -2.42 (-2.39%)
Antes de la apertura del mercado: 09:11AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG221202C000600002022-12-01 10:59AM EST60.0041.900.000.000.00-4200.00%
GOOG221202C000650002022-11-08 1:27PM EST65.0023.900.000.000.00--40.00%
GOOG221202C000700002022-11-10 10:19AM EST70.0023.670.000.000.00-11160.00%
GOOG221202C000750002022-11-30 3:13PM EST75.0025.010.000.000.00-6250.00%
GOOG221202C000780002022-11-28 12:03PM EST78.0018.650.000.000.00-490.00%
GOOG221202C000790002022-12-01 3:50PM EST79.0022.450.000.000.00-21430.00%
GOOG221202C000800002022-12-01 2:43PM EST80.0021.550.000.000.00-1001440.00%
GOOG221202C000810002022-12-01 2:44PM EST81.0020.500.000.000.00-20190.00%
GOOG221202C000820002022-11-30 3:33PM EST82.0018.500.000.000.00-1210.00%
GOOG221202C000830002022-11-30 10:55AM EST83.0012.650.000.000.00-11010.00%
GOOG221202C000840002022-11-30 2:07PM EST84.0015.150.000.000.00-92420.00%
GOOG221202C000850002022-12-01 1:21PM EST85.0016.270.000.000.00-43510.00%
GOOG221202C000860002022-12-01 2:39PM EST86.0015.530.000.000.00-111340.00%
GOOG221202C000870002022-12-01 3:20PM EST87.0014.450.000.000.00-111260.00%
GOOG221202C000880002022-12-01 1:28PM EST88.0013.500.000.000.00-12650.00%
GOOG221202C000890002022-11-30 3:20PM EST89.0011.210.000.000.00-133040.00%
GOOG221202C000900002022-12-01 3:50PM EST90.0011.500.000.000.00-657640.00%
GOOG221202C000910002022-12-01 3:50PM EST91.0010.500.000.000.00-144400.00%
GOOG221202C000920002022-12-01 3:21PM EST92.009.460.000.000.00-1334860.00%
GOOG221202C000930002022-12-01 3:54PM EST93.008.450.000.000.00-149120.00%
GOOG221202C000940002022-12-01 3:54PM EST94.007.450.000.000.00-149510.00%
GOOG221202C000950002022-12-01 3:19PM EST95.006.470.000.000.00-4011,7170.00%
GOOG221202C000960002022-12-01 3:35PM EST96.005.660.000.000.00-1402,3920.00%
GOOG221202C000970002022-12-01 3:59PM EST97.004.350.000.000.00-2502,1300.00%
GOOG221202C000980002022-12-01 3:59PM EST98.003.400.000.000.00-7493,1620.00%
GOOG221202C000990002022-12-01 3:55PM EST99.002.490.000.000.00-8902,2670.00%
GOOG221202C001000002022-12-01 3:58PM EST100.001.700.000.000.00-3,3626,5740.00%
GOOG221202C001010002022-12-01 3:59PM EST101.001.000.000.000.00-3,4665,6650.00%
GOOG221202C001020002022-12-01 3:59PM EST102.000.560.000.000.00-8,1786,2843.13%
GOOG221202C001030002022-12-01 3:59PM EST103.000.280.000.000.00-7,9924,2436.25%
GOOG221202C001040002022-12-01 3:57PM EST104.000.110.000.000.00-6,2785,36812.50%
GOOG221202C001050002022-12-01 3:55PM EST105.000.060.000.000.00-2,7303,12812.50%
GOOG221202C001060002022-12-01 3:37PM EST106.000.040.000.000.00-5332,02825.00%
GOOG221202C001070002022-12-01 3:36PM EST107.000.020.000.000.00-431,25125.00%
GOOG221202C001080002022-12-01 3:54PM EST108.000.010.000.000.00-13363425.00%
GOOG221202C001090002022-12-01 12:31PM EST109.000.020.000.000.00-30163925.00%
GOOG221202C001100002022-12-01 3:57PM EST110.000.010.000.000.00-16092850.00%
GOOG221202C001110002022-12-01 2:45PM EST111.000.010.000.000.00-5538150.00%
GOOG221202C001120002022-12-01 10:42AM EST112.000.010.000.000.00-9193450.00%
GOOG221202C001130002022-11-29 12:00PM EST113.000.010.000.000.00-122950.00%
GOOG221202C001140002022-12-01 9:54AM EST114.000.010.000.000.00-315950.00%
GOOG221202C001150002022-11-30 10:49AM EST115.000.010.000.000.00-233650.00%
GOOG221202C001160002022-11-28 9:52AM EST116.000.010.000.000.00-220750.00%
GOOG221202C001170002022-12-01 12:13PM EST117.000.010.000.000.00-722450.00%
GOOG221202C001180002022-11-28 9:46AM EST118.000.010.000.000.00-212750.00%
GOOG221202C001190002022-11-28 9:30AM EST119.000.010.000.000.00-815950.00%
GOOG221202C001200002022-11-30 9:30AM EST120.000.010.000.000.00-164950.00%
GOOG221202C001210002022-11-30 3:44PM EST121.000.010.000.000.00-11950.00%
GOOG221202C001220002022-11-28 9:30AM EST122.000.010.000.000.00-81950.00%
GOOG221202C001230002022-11-23 10:44AM EST123.000.010.000.000.00-810750.00%
GOOG221202C001240002022-11-23 10:36AM EST124.000.010.000.000.00-11750.00%
GOOG221202C001250002022-11-14 2:10PM EST125.000.020.000.000.00-211750.00%
GOOG221202C001300002022-11-16 10:55AM EST130.000.020.000.000.00-214050.00%
GOOG221202C001350002022-10-25 1:11PM EST135.000.100.000.060.00-526221.88%
GOOG221202C001400002022-11-03 8:36AM EST140.000.020.000.000.00--250.00%
GOOG221202C001450002022-10-26 9:08AM EST145.000.030.000.000.00-1050.00%
Ponepor2 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG221202P000600002022-11-16 9:45AM EST60.000.010.000.000.00-10020650.00%
GOOG221202P000650002022-11-21 9:35AM EST65.000.010.000.000.00-143850.00%
GOOG221202P000700002022-11-22 1:29PM EST70.000.010.000.000.00-348550.00%
GOOG221202P000750002022-11-30 3:47PM EST75.000.010.000.000.00-1281350.00%
GOOG221202P000760002022-11-28 3:55PM EST76.000.040.000.000.00-657850.00%
GOOG221202P000770002022-11-25 10:36AM EST77.000.010.000.000.00-17150.00%
GOOG221202P000780002022-11-30 3:00PM EST78.000.020.000.000.00-157550.00%
GOOG221202P000790002022-11-29 2:26PM EST79.000.010.000.000.00-1075250.00%
GOOG221202P000800002022-11-29 9:45AM EST80.000.010.000.000.00-12,48050.00%
GOOG221202P000810002022-11-28 11:29AM EST81.000.010.000.000.00-132450.00%
GOOG221202P000820002022-11-29 11:09AM EST82.000.010.000.000.00-1679650.00%
GOOG221202P000830002022-11-29 11:20AM EST83.000.010.000.000.00-1762450.00%
GOOG221202P000840002022-11-30 3:34PM EST84.000.010.000.000.00-250250.00%
GOOG221202P000850002022-12-01 11:40AM EST85.000.010.000.000.00-376150.00%
GOOG221202P000860002022-11-30 1:47PM EST86.000.010.000.000.00-186050.00%
GOOG221202P000870002022-12-01 9:30AM EST87.000.060.000.000.00-957750.00%
GOOG221202P000880002022-12-01 11:04AM EST88.000.010.000.000.00-387950.00%
GOOG221202P000890002022-12-01 11:13AM EST89.000.010.000.000.00-2283250.00%
GOOG221202P000900002022-12-01 3:56PM EST90.000.010.000.000.00-2182,36750.00%
GOOG221202P000910002022-12-01 3:22PM EST91.000.010.000.000.00-1161,18850.00%
GOOG221202P000920002022-12-01 3:21PM EST92.000.020.000.000.00-2433,13750.00%
GOOG221202P000930002022-12-01 3:47PM EST93.000.020.000.000.00-3811,58450.00%
GOOG221202P000940002022-12-01 3:47PM EST94.000.020.000.000.00-1532,00425.00%
GOOG221202P000950002022-12-01 3:55PM EST95.000.030.000.000.00-5443,55825.00%
GOOG221202P000960002022-12-01 3:44PM EST96.000.030.000.000.00-3782,00625.00%
GOOG221202P000970002022-12-01 3:57PM EST97.000.050.000.000.00-4522,33125.00%
GOOG221202P000980002022-12-01 3:59PM EST98.000.090.000.000.00-1,4772,61112.50%
GOOG221202P000990002022-12-01 3:59PM EST99.000.180.000.000.00-1,8261,84012.50%
GOOG221202P001000002022-12-01 3:59PM EST100.000.370.000.000.00-3,0851,2256.25%
GOOG221202P001010002022-12-01 3:59PM EST101.000.720.000.000.00-2,3721,2381.56%
GOOG221202P001020002022-12-01 3:56PM EST102.001.260.000.000.00-1,9348590.00%
GOOG221202P001030002022-12-01 3:50PM EST103.001.830.000.000.00-4762610.00%
GOOG221202P001040002022-12-01 3:54PM EST104.002.620.000.000.00-2854140.00%
GOOG221202P001050002022-12-01 10:35AM EST105.004.000.000.000.00-31540.00%
GOOG221202P001060002022-11-23 2:54PM EST106.007.250.000.000.00-300.00%
GOOG221202P001070002022-12-01 12:21PM EST107.005.700.000.000.00-320.00%
GOOG221202P001080002022-12-01 3:11PM EST108.006.350.000.000.00-2100.00%
GOOG221202P001090002022-11-28 1:09PM EST109.0012.500.000.000.00-2000.00%
GOOG221202P001100002022-11-29 11:24AM EST110.0015.300.000.000.00-420.00%
GOOG221202P001110002022-11-25 9:46AM EST111.0012.340.000.000.00-100.00%
GOOG221202P001120002022-12-01 10:26AM EST112.0010.950.000.000.00-110.00%
GOOG221202P001130002022-12-01 12:02PM EST113.0011.700.000.000.00-100.00%
GOOG221202P001140002022-10-20 9:02AM EST114.0012.9515.8016.700.00--0374.90%
GOOG221202P001150002022-12-01 10:55AM EST115.0013.400.000.000.00-140.00%
GOOG221202P001170002022-12-01 9:45AM EST117.0015.000.000.000.00-110.00%
GOOG221202P001180002022-12-01 9:45AM EST118.0016.000.000.000.00--10.00%
GOOG221202P001190002022-10-28 12:39PM EST119.0023.3021.1022.600.00-10469.34%
GOOG221202P001200002022-12-01 1:23PM EST120.0018.630.000.000.00-160.00%
GOOG221202P001220002022-11-30 2:05PM EST122.0022.950.000.000.00-670.00%
GOOG221202P001350002022-11-30 2:21PM EST135.0035.140.000.000.00-200.00%