U.S. markets open in 8 hours 29 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
148.48+6.31 (+4.44%)
Al cierre: 04:00PM EDT
148.31 -0.17 (-0.11%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor22 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240322C000800002024-03-18 11:24AM EDT80.0071.5968.1568.90+9.35+15.02%33231.25%
GOOG240322C000850002024-03-18 3:50PM EDT85.0063.7063.3064.05+6.35+11.07%12254.30%
GOOG240322C000900002024-03-15 3:39PM EDT90.0052.3958.3059.050.00-56230.86%
GOOG240322C001000002024-03-15 1:56PM EDT100.0041.8548.3049.150.00-20231194.53%
GOOG240322C001100002024-03-15 10:06AM EDT110.0032.8238.3039.150.00-125153.32%
GOOG240322C001150002024-03-18 9:30AM EDT115.0034.8833.3034.15+11.74+50.73%18133.79%
GOOG240322C001200002024-03-18 9:54AM EDT120.0031.5028.2528.90+9.23+41.45%1598.05%
GOOG240322C001230002024-03-04 10:50AM EDT123.0012.1225.3026.000.00-2196.88%
GOOG240322C001240002024-03-11 9:41AM EDT124.0015.0024.3024.950.00-2690.82%
GOOG240322C001250002024-03-11 11:42AM EDT125.0015.0023.3024.050.00-13892.19%
GOOG240322C001260002024-03-18 10:49AM EDT126.0025.8222.3023.00+8.33+47.63%1286.33%
GOOG240322C001270002024-03-18 11:15AM EDT127.0024.6221.3021.95+9.94+67.71%11880.66%
GOOG240322C001280002024-03-14 12:11PM EDT128.0015.7520.3021.050.00-24581.45%
GOOG240322C001290002024-03-18 2:40PM EDT129.0019.9219.3019.95+4.72+31.05%428173.83%
GOOG240322C001300002024-03-18 10:41AM EDT130.0021.8418.3019.05+10.45+91.75%2313974.41%
GOOG240322C001310002024-03-18 1:22PM EDT131.0018.3517.3018.00+6.95+60.96%5016869.04%
GOOG240322C001320002024-03-18 3:52PM EDT132.0016.8016.2516.90+6.38+61.23%827458.98%
GOOG240322C001330002024-03-18 10:54AM EDT133.0019.0015.2515.90+9.70+104.30%7762255.86%
GOOG240322C001340002024-03-18 2:59PM EDT134.0014.5514.3514.95+6.35+77.44%2045658.59%
GOOG240322C001350002024-03-18 3:26PM EDT135.0013.4513.3013.90+5.64+72.22%1191,14651.56%
GOOG240322C001360002024-03-18 3:59PM EDT136.0012.6012.3513.00+5.95+89.47%5034453.22%
GOOG240322C001370002024-03-18 3:55PM EDT137.0011.3511.3011.90+5.50+94.02%13491459.86%
GOOG240322C001380002024-03-18 3:52PM EDT138.0010.7510.3511.00+5.87+120.29%1,2281,57759.28%
GOOG240322C001390002024-03-18 3:37PM EDT139.009.479.409.90+5.27+125.48%15673851.71%
GOOG240322C001400002024-03-18 3:57PM EDT140.008.698.508.90+5.40+164.13%1,1562,35347.61%
GOOG240322C001410002024-03-18 3:59PM EDT141.007.757.457.95+5.08+190.26%25972345.02%
GOOG240322C001420002024-03-18 3:57PM EDT142.006.746.657.10+4.68+227.18%2,7993,32244.78%
GOOG240322C001430002024-03-18 3:57PM EDT143.005.905.806.00+4.30+268.75%1,4132,05837.60%
GOOG240322C001440002024-03-18 3:55PM EDT144.005.054.955.30+3.86+324.37%1,7372,35939.80%
GOOG240322C001450002024-03-18 3:59PM EDT145.004.154.154.30+3.29+382.56%2,8583,64934.62%
GOOG240322C001460002024-03-18 3:59PM EDT146.003.503.403.55+2.90+483.33%1,6022,21633.81%
GOOG240322C001470002024-03-18 3:50PM EDT147.002.992.802.87+2.54+564.44%8062,12733.15%
GOOG240322C001480002024-03-18 3:59PM EDT148.002.202.182.27+1.90+633.33%2,1033,40832.64%
GOOG240322C001490002024-03-18 3:59PM EDT149.001.721.691.76+1.51+719.05%2,71990532.35%
GOOG240322C001500002024-03-18 3:59PM EDT150.001.331.281.35+1.19+850.00%17,7814,97332.40%
GOOG240322C001525002024-03-18 3:59PM EDT152.500.660.610.66+0.58+725.00%25,07297433.11%
GOOG240322C001550002024-03-18 3:59PM EDT155.000.320.300.33+0.29+966.67%25,3151,62835.01%
GOOG240322C001575002024-03-18 3:59PM EDT157.500.160.160.18+0.13+433.33%9,72198737.70%
GOOG240322C001600002024-03-18 3:59PM EDT160.000.090.090.10+0.08+800.00%11,02066840.33%
GOOG240322C001625002024-03-18 3:58PM EDT162.500.060.050.07+0.04+200.00%2,18523844.14%
GOOG240322C001650002024-03-18 3:59PM EDT165.000.040.030.05+0.03+300.00%2,15217347.85%
GOOG240322C001675002024-03-18 3:57PM EDT167.500.020.020.03+0.01+100.00%3487250.00%
GOOG240322C001700002024-03-18 3:49PM EDT170.000.020.010.03+0.01+100.00%8387452.34%
GOOG240322C001725002024-03-18 3:52PM EDT172.500.010.010.020.00-3172255.47%
GOOG240322C001750002024-03-18 3:28PM EDT175.000.010.000.01-0.19-95.00%96153.13%
GOOG240322C001775002024-03-18 12:36PM EDT177.500.010.000.01-0.02-66.67%159157.81%
GOOG240322C001800002024-03-18 10:03AM EDT180.000.020.000.01-0.01-33.33%230762.50%
GOOG240322C001850002024-03-18 10:04AM EDT185.000.010.000.01-0.02-66.67%37270.31%
GOOG240322C002000002024-03-18 9:30AM EDT200.000.010.000.01+0.01-15093.75%
GOOG240322C002050002024-02-28 11:06AM EDT205.000.010.000.010.00--1098.44%
GOOG240322C002150002024-03-14 11:15AM EDT215.000.010.000.010.00--6112.50%
Opciones de ventapor22 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG240322P000800002024-03-05 4:30PM EDT80.000.010.000.010.00-214187.50%
GOOG240322P000850002024-03-15 1:14PM EDT85.000.010.000.010.00--4168.75%
GOOG240322P000900002024-02-29 10:56AM EDT90.000.010.000.010.00-12156.25%
GOOG240322P000950002024-03-06 11:18AM EDT95.000.020.000.010.00-100102137.50%
GOOG240322P001000002024-03-18 9:38AM EDT100.000.010.000.010.00-1061125.00%
GOOG240322P001050002024-03-14 10:36AM EDT105.000.020.000.010.00-2026109.38%
GOOG240322P001100002024-03-14 2:30PM EDT110.000.010.000.010.00-229796.88%
GOOG240322P001150002024-03-18 10:34AM EDT115.000.010.000.010.00-113681.25%
GOOG240322P001190002024-03-18 10:41AM EDT119.000.010.000.01-0.03-75.00%101371.88%
GOOG240322P001200002024-03-18 2:31PM EDT120.000.010.000.01-0.01-50.00%3037868.75%
GOOG240322P001210002024-03-15 9:30AM EDT121.000.020.000.010.00-11167.19%
GOOG240322P001220002024-03-18 10:26AM EDT122.000.010.000.01-0.01-50.00%15565.63%
GOOG240322P001230002024-03-15 12:43PM EDT123.000.020.000.010.00-62175962.50%
GOOG240322P001240002024-03-18 10:40AM EDT124.000.010.000.010.00-1449059.38%
GOOG240322P001250002024-03-18 2:42PM EDT125.000.010.000.01-0.01-50.00%243,51256.25%
GOOG240322P001260002024-03-18 2:23PM EDT126.000.010.000.01-0.02-66.67%3117354.69%
GOOG240322P001270002024-03-18 1:17PM EDT127.000.010.000.01-0.01-50.00%9910153.13%
GOOG240322P001280002024-03-18 3:15PM EDT128.000.010.000.01-0.03-75.00%5557050.00%
GOOG240322P001290002024-03-18 2:27PM EDT129.000.010.000.01-0.04-80.00%840851.56%
GOOG240322P001300002024-03-18 3:54PM EDT130.000.020.010.02-0.04-66.67%1861,26050.78%
GOOG240322P001310002024-03-18 3:49PM EDT131.000.020.010.02-0.05-71.43%2239250.00%
GOOG240322P001320002024-03-18 2:46PM EDT132.000.020.010.02-0.06-75.00%10763547.27%
GOOG240322P001330002024-03-18 3:15PM EDT133.000.020.010.02-0.09-81.82%10054244.53%
GOOG240322P001340002024-03-18 3:37PM EDT134.000.020.020.03-0.12-85.71%15879144.14%
GOOG240322P001350002024-03-18 3:56PM EDT135.000.020.010.03-0.17-89.47%9162,37941.41%
GOOG240322P001360002024-03-18 3:37PM EDT136.000.030.020.03-0.24-88.89%5,1085,87638.67%
GOOG240322P001370002024-03-18 3:58PM EDT137.000.040.030.04-0.31-88.57%2451,19537.31%
GOOG240322P001380002024-03-18 3:59PM EDT138.000.040.040.05-0.45-91.84%4151,84235.55%
GOOG240322P001390002024-03-18 3:59PM EDT139.000.070.050.07-0.63-90.00%9911,48334.57%
GOOG240322P001400002024-03-18 3:57PM EDT140.000.090.080.10-0.87-90.62%3,2465,58933.59%
GOOG240322P001410002024-03-18 3:59PM EDT141.000.140.130.14-1.17-89.31%5732,35432.62%
GOOG240322P001420002024-03-18 3:58PM EDT142.000.210.180.22-1.53-87.93%1,1781,18232.52%
GOOG240322P001430002024-03-18 3:59PM EDT143.000.300.270.30-2.07-87.34%1,55495331.35%
GOOG240322P001440002024-03-18 3:59PM EDT144.000.430.400.44-2.46-85.12%4,0891,18331.01%
GOOG240322P001450002024-03-18 3:59PM EDT145.000.640.590.63-2.86-81.71%6,4304,46030.66%
GOOG240322P001460002024-03-18 3:59PM EDT146.000.870.830.86-3.33-79.29%3,3249629.93%
GOOG240322P001470002024-03-18 3:59PM EDT147.001.211.161.20-3.30-73.17%5,44933329.93%
GOOG240322P001480002024-03-18 3:59PM EDT148.001.601.581.64-13.30-89.26%7,4101930.23%
GOOG240322P001490002024-03-18 3:59PM EDT149.002.112.062.14-5.14-70.90%5,00712030.08%
GOOG240322P001500002024-03-18 3:59PM EDT150.002.702.632.75-3.70-57.81%16,2964130.37%
GOOG240322P001525002024-03-18 3:57PM EDT152.504.604.254.65-5.65-55.12%3,199732.47%
GOOG240322P001550002024-03-18 2:56PM EDT155.007.026.656.85-4.58-39.48%355135.01%
GOOG240322P001575002024-03-18 3:46PM EDT157.509.008.809.45-8.45-48.42%158047.22%
GOOG240322P001600002024-03-18 3:11PM EDT160.0011.4711.1511.85+11.47-69052.15%
GOOG240322P001625002024-03-18 10:52AM EDT162.5010.8413.6514.35+10.84-1060.01%
GOOG240322P001650002024-03-18 1:23PM EDT165.0015.6616.1016.85+15.66-6067.58%
GOOG240322P001700002024-03-18 10:20AM EDT170.0019.0121.1521.80+19.01-2079.00%
GOOG240322P002150002024-03-18 3:55PM EDT215.0066.5066.2066.85+66.50-10112.50%