U.S. markets close in 2 hours 51 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
158.03+2.31 (+1.48%)
A partir del 01:06PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240426C000850002024-04-15 3:38PM EDT85.0071.6172.6073.000.00--10.00%
GOOG240426C000900002024-03-15 1:41PM EDT90.0052.3167.4071.250.00--2320.70%
GOOG240426C001000002024-04-22 12:11PM EDT100.0057.6657.1558.30+2.06+3.71%827198.83%
GOOG240426C001050002024-04-19 3:57PM EDT105.0051.9252.2553.450.00-3249194.34%
GOOG240426C001100002024-04-19 10:48AM EDT110.0046.5247.0048.450.00-136175.39%
GOOG240426C001150002024-04-05 3:38PM EDT115.0039.2542.1543.450.00-68157.03%
GOOG240426C001190002024-04-18 12:50PM EDT119.0038.9838.1039.400.00-311139.26%
GOOG240426C001200002024-04-22 11:14AM EDT120.0036.1137.2538.45+0.71+2.01%136139.26%
GOOG240426C001210002024-04-04 3:13PM EDT121.0032.7936.1037.450.00-11135.74%
GOOG240426C001220002024-04-19 3:36PM EDT122.0033.7635.2036.200.00-11112.50%
GOOG240426C001230002024-03-18 9:50AM EDT123.0029.7032.4036.300.00-1010166.50%
GOOG240426C001250002024-04-18 3:20PM EDT125.0033.5032.1533.500.00-1526124.81%
GOOG240426C001260002024-04-18 12:40PM EDT126.0032.4331.3532.500.00-12121.29%
GOOG240426C001290002024-04-03 12:54PM EDT129.0027.7028.2029.000.00-150.00%
GOOG240426C001300002024-04-18 3:57PM EDT130.0027.9527.3528.000.00-11970.00%
GOOG240426C001310002024-04-17 10:47AM EDT131.0027.3026.2027.400.00-1199.02%
GOOG240426C001320002024-04-17 11:15AM EDT132.0026.4425.5026.100.00-1371.88%
GOOG240426C001330002024-04-15 1:59PM EDT133.0024.9924.2025.050.00-4458.59%
GOOG240426C001340002024-04-19 9:38AM EDT134.0022.6023.3524.050.00-1356.25%
GOOG240426C001350002024-04-22 10:33AM EDT135.0020.8122.4023.05+0.44+2.16%452154.30%
GOOG240426C001360002024-04-19 3:51PM EDT136.0019.4821.3522.100.00-101461.33%
GOOG240426C001370002024-04-19 10:06AM EDT137.0019.8520.3521.600.00-16987.89%
GOOG240426C001380002024-04-19 3:50PM EDT138.0017.8819.5520.450.00-5711978.52%
GOOG240426C001390002024-04-22 9:41AM EDT139.0018.9619.0019.25+2.43+14.70%18356.25%
GOOG240426C001400002024-04-22 12:25PM EDT140.0018.1417.8518.50+2.14+13.37%3343357.62%
GOOG240426C001410002024-04-19 3:48PM EDT141.0015.1516.9017.300.00-62962.01%
GOOG240426C001420002024-04-22 10:13AM EDT142.0015.7315.9516.40+1.16+7.96%223451.95%
GOOG240426C001430002024-04-22 11:38AM EDT143.0014.3515.3015.50+0.20+1.41%25660.06%
GOOG240426C001440002024-04-22 12:25PM EDT144.0014.4114.4014.55+2.01+16.21%3312159.57%
GOOG240426C001450002024-04-22 10:57AM EDT145.0013.5613.5013.70+2.01+17.40%2937760.11%
GOOG240426C001460002024-04-22 12:31PM EDT146.0012.6312.6512.80+1.59+14.40%433560.06%
GOOG240426C001470002024-04-19 3:58PM EDT147.0010.5411.8011.95+0.02+0.19%11,45860.11%
GOOG240426C001480002024-04-22 11:24AM EDT148.009.7810.9511.15+0.37+3.93%558460.16%
GOOG240426C001490002024-04-22 12:07PM EDT149.0010.3010.2010.35+1.15+12.57%1321260.69%
GOOG240426C001500002024-04-22 12:45PM EDT150.009.499.459.65+1.56+19.67%1481,47661.52%
GOOG240426C001525002024-04-22 12:32PM EDT152.507.707.657.80+1.33+20.88%21776860.99%
GOOG240426C001550002024-04-22 12:46PM EDT155.006.156.056.20+1.05+20.59%5731,49960.86%
GOOG240426C001575002024-04-22 12:51PM EDT157.504.754.654.75+0.85+21.79%2,3362,49960.16%
GOOG240426C001600002024-04-22 12:49PM EDT160.003.553.503.60+0.68+23.69%3,5404,19460.16%
GOOG240426C001625002024-04-22 12:43PM EDT162.502.582.552.60+0.54+26.47%1,0726,45459.60%
GOOG240426C001650002024-04-22 12:49PM EDT165.001.781.761.80+0.35+24.48%1,2812,27858.59%
GOOG240426C001675002024-04-22 12:44PM EDT167.501.161.171.20+0.21+22.11%1,5321,61357.76%
GOOG240426C001700002024-04-22 12:49PM EDT170.000.760.750.78+0.16+26.67%3,0086,32157.18%
GOOG240426C001725002024-04-22 12:44PM EDT172.500.480.470.48+0.12+33.33%1,50967456.64%
GOOG240426C001750002024-04-22 12:47PM EDT175.000.280.270.28+0.04+16.67%7751,75555.76%
GOOG240426C001775002024-04-22 12:41PM EDT177.500.170.160.17+0.01+6.25%17022155.86%
GOOG240426C001800002024-04-22 12:46PM EDT180.000.090.090.10-0.01-10.00%38983555.86%
GOOG240426C001825002024-04-22 12:29PM EDT182.500.070.060.070.00-688257.42%
GOOG240426C001850002024-04-22 12:04PM EDT185.000.040.030.04-0.01-20.00%5337257.03%
GOOG240426C001875002024-04-22 10:01AM EDT187.500.040.020.04+0.01+33.33%126260.16%
GOOG240426C001900002024-04-22 12:46PM EDT190.000.010.010.02-0.03-75.00%29570759.38%
GOOG240426C001950002024-04-22 11:01AM EDT195.000.010.010.02-0.02-66.67%2019867.19%
GOOG240426C002000002024-04-22 11:55AM EDT200.000.020.000.01-0.01-33.33%26163465.63%
GOOG240426C002050002024-04-15 10:05AM EDT205.000.040.000.010.00-12571.88%
GOOG240426C002100002024-04-18 3:50PM EDT210.000.020.000.010.00-133478.13%
GOOG240426C002150002024-04-15 10:36AM EDT215.000.020.000.010.00-7884.38%
GOOG240426C002200002024-04-19 12:27PM EDT220.000.010.000.010.00-4490.63%
GOOG240426C002250002024-04-22 9:45AM EDT225.000.010.000.01-0.03-75.00%5596.88%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240426P000900002024-04-15 1:26PM EDT90.000.020.000.010.00--1153.13%
GOOG240426P001000002024-04-18 10:23AM EDT100.000.010.000.010.00-265125.00%
GOOG240426P001050002024-04-08 11:21AM EDT105.000.010.000.010.00-28112.50%
GOOG240426P001100002024-04-19 11:43AM EDT110.000.020.000.010.00-1677100.00%
GOOG240426P001150002024-04-22 11:56AM EDT115.000.010.000.010.00-713490.63%
GOOG240426P001190002024-04-22 12:47PM EDT119.000.010.010.02-0.03-42.86%18289.06%
GOOG240426P001200002024-04-22 9:44AM EDT120.000.020.010.03-0.02-50.00%6228889.84%
GOOG240426P001210002024-04-19 9:50AM EDT121.000.040.010.030.00-54787.50%
GOOG240426P001220002024-04-22 12:31PM EDT122.000.030.020.03-0.02-40.00%10986.72%
GOOG240426P001230002024-04-22 9:39AM EDT123.000.050.020.03-0.01-16.67%11884.38%
GOOG240426P001240002024-04-16 1:29PM EDT124.000.040.030.04-0.06-60.00%603485.16%
GOOG240426P001250002024-04-22 11:47AM EDT125.000.060.030.05-0.04-40.00%1923484.38%
GOOG240426P001260002024-04-19 10:22AM EDT126.000.090.040.060.00-1026383.98%
GOOG240426P001270002024-04-22 9:31AM EDT127.000.090.040.050.00-126580.47%
GOOG240426P001280002024-04-22 12:30PM EDT128.000.060.050.06-0.04-40.00%49479.69%
GOOG240426P001290002024-04-22 9:30AM EDT129.000.130.060.07+0.01+8.33%116978.91%
GOOG240426P001300002024-04-22 10:51AM EDT130.000.100.070.08-0.04-28.57%253877.73%
GOOG240426P001310002024-04-22 11:53AM EDT131.000.090.080.09-0.07-43.75%148576.56%
GOOG240426P001320002024-04-22 12:46PM EDT132.000.100.090.10-0.09-47.37%50422075.20%
GOOG240426P001330002024-04-22 11:28AM EDT133.000.130.110.12-0.08-38.10%189474.61%
GOOG240426P001340002024-04-22 10:21AM EDT134.000.120.130.14-0.10-45.45%20922273.83%
GOOG240426P001350002024-04-22 12:26PM EDT135.000.150.150.16-0.10-41.67%30076272.66%
GOOG240426P001360002024-04-22 12:31PM EDT136.000.180.170.19-0.13-41.94%3920071.68%
GOOG240426P001370002024-04-22 11:53AM EDT137.000.230.200.23-0.11-32.35%20453871.09%
GOOG240426P001380002024-04-22 12:45PM EDT138.000.240.230.25-0.13-35.14%47442869.63%
GOOG240426P001390002024-04-22 12:44PM EDT139.000.290.270.29-0.13-30.95%811,61968.75%
GOOG240426P001400002024-04-22 12:50PM EDT140.000.330.320.34-0.18-33.96%6281,47168.02%
GOOG240426P001410002024-04-22 12:04PM EDT141.000.390.380.40-0.20-33.90%13034367.38%
GOOG240426P001420002024-04-22 12:13PM EDT142.000.450.450.47-0.24-34.78%11629066.80%
GOOG240426P001430002024-04-22 12:46PM EDT143.000.530.530.56-0.27-33.75%7336166.31%
GOOG240426P001440002024-04-22 12:12PM EDT144.000.640.620.66-0.29-31.18%3281,09965.72%
GOOG240426P001450002024-04-22 12:49PM EDT145.000.750.740.78-0.39-34.21%7425,14165.48%
GOOG240426P001460002024-04-22 12:30PM EDT146.000.910.880.91-0.39-30.00%8735865.14%
GOOG240426P001470002024-04-22 12:50PM EDT147.001.041.041.07-0.46-30.67%2235,63064.89%
GOOG240426P001480002024-04-22 12:50PM EDT148.001.231.211.25-0.45-26.63%30773364.55%
GOOG240426P001490002024-04-22 12:30PM EDT149.001.431.401.46-0.55-27.78%28866764.26%
GOOG240426P001500002024-04-22 12:47PM EDT150.001.651.631.69-0.62-27.31%9592,31864.04%
GOOG240426P001525002024-04-22 12:50PM EDT152.502.382.342.39-0.77-24.44%59795663.65%
GOOG240426P001550002024-04-22 12:47PM EDT155.003.253.203.30-1.00-23.53%1,7622,19663.06%
GOOG240426P001575002024-04-22 12:51PM EDT157.504.384.354.45-1.08-19.78%4941,07563.28%
GOOG240426P001600002024-04-22 12:46PM EDT160.005.705.605.75-1.35-19.15%3581,16562.28%
GOOG240426P001625002024-04-22 12:25PM EDT162.507.257.157.25-1.44-16.57%8841461.82%
GOOG240426P001650002024-04-22 11:04AM EDT165.0010.308.708.95-0.05-0.48%318159.81%
GOOG240426P001675002024-04-16 10:52AM EDT167.5012.8110.7510.950.00-38461.38%
GOOG240426P001700002024-04-22 10:11AM EDT170.0013.4512.8013.00-0.45-3.24%279260.94%
GOOG240426P001725002024-03-25 9:41AM EDT172.5023.5014.8015.200.00-1158.30%
GOOG240426P001750002024-04-19 2:39PM EDT175.0017.0017.2017.55-2.80-14.14%2260.89%
GOOG240426P001775002024-04-22 12:25PM EDT177.5019.8519.4020.40-1.15-5.48%10168.07%