U.S. markets close in 1 hour 59 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
133.18+1.72 (+1.31%)
A partir del 02:01PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230929C000700002023-09-28 1:18PM EDT70.0063.6063.1563.30+2.35+3.84%167339.06%
GOOG230929C000750002023-09-28 11:02AM EDT75.0058.8558.1558.30+2.85+5.09%26306.25%
GOOG230929C000800002023-09-28 12:05PM EDT80.0053.6053.2553.40+2.30+4.48%13321.09%
GOOG230929C000950002023-09-21 9:35AM EDT95.0037.2937.9538.400.00-22239.06%
GOOG230929C001000002023-09-27 10:16AM EDT100.0029.9133.1033.400.00-272173.44%
GOOG230929C001050002023-09-26 3:06PM EDT105.0024.1428.1028.450.00-474153.91%
GOOG230929C001100002023-09-25 10:06AM EDT110.0021.4523.2023.350.00-211127.34%
GOOG230929C001130002023-09-27 10:31AM EDT113.0017.4019.9020.550.00-7799.22%
GOOG230929C001150002023-09-26 3:12PM EDT115.0014.3918.1018.300.00-503979.69%
GOOG230929C001160002023-09-26 10:01AM EDT116.0013.5017.1517.350.00-51391.80%
GOOG230929C001170002023-09-27 2:16PM EDT117.0013.0916.1516.350.00-94086.72%
GOOG230929C001180002023-09-28 1:22PM EDT118.0015.8215.2015.65+3.72+30.74%151104.10%
GOOG230929C001190002023-09-28 1:41PM EDT119.0014.3514.1014.35+2.80+24.24%23671.48%
GOOG230929C001200002023-09-28 10:16AM EDT120.0011.6513.2513.35+1.05+9.91%111879.69%
GOOG230929C001210002023-09-26 3:59PM EDT121.0012.7511.9512.45+4.13+47.91%116854.69%
GOOG230929C001220002023-09-28 12:33PM EDT122.0011.9511.1511.35+2.95+32.78%6212062.50%
GOOG230929C001230002023-09-28 10:31AM EDT123.008.4610.0510.35+1.36+19.15%29668.75%
GOOG230929C001240002023-09-27 12:48PM EDT124.006.759.159.350.00-238852.54%
GOOG230929C001250002023-09-28 12:30PM EDT125.009.128.258.35+2.62+40.31%309653.13%
GOOG230929C001260002023-09-28 10:49AM EDT126.006.267.307.40+0.70+12.59%17651.86%
GOOG230929C001270002023-09-28 1:42PM EDT127.006.326.256.35+2.12+50.48%5319646.09%
GOOG230929C001280002023-09-28 12:34PM EDT128.005.995.355.45+2.73+83.74%14858145.90%
GOOG230929C001290002023-09-28 1:31PM EDT129.004.514.304.40+1.69+59.93%7174536.91%
GOOG230929C001300002023-09-28 1:41PM EDT130.003.493.403.45+1.29+58.64%1,0791,87032.72%
GOOG230929C001310002023-09-28 1:20PM EDT131.002.852.462.52+1.32+86.27%1,7201,54128.17%
GOOG230929C001320002023-09-28 1:40PM EDT132.001.761.681.72+0.81+85.26%2,5983,51626.03%
GOOG230929C001330002023-09-28 1:30PM EDT133.001.131.021.04+0.60+113.21%3,6035,57124.02%
GOOG230929C001340002023-09-28 1:45PM EDT134.000.530.530.55+0.26+96.30%2,2482,72622.80%
GOOG230929C001350002023-09-28 1:44PM EDT135.000.240.230.26+0.12+100.00%3,7373,25022.41%
GOOG230929C001360002023-09-28 1:44PM EDT136.000.090.090.10+0.04+80.00%2,7069,51521.78%
GOOG230929C001370002023-09-28 1:46PM EDT137.000.040.030.04+0.01+33.33%4132,78522.27%
GOOG230929C001380002023-09-28 1:38PM EDT138.000.020.010.02+0.01+100.00%1,7953,88823.83%
GOOG230929C001390002023-09-28 1:17PM EDT139.000.010.000.010.00-541,29425.39%
GOOG230929C001400002023-09-28 1:15PM EDT140.000.010.000.010.00-152,49028.91%
GOOG230929C001410002023-09-28 1:23PM EDT141.000.010.000.010.00-1883232.81%
GOOG230929C001420002023-09-27 12:54PM EDT142.000.010.000.010.00-11,82035.94%
GOOG230929C001430002023-09-28 12:21PM EDT143.000.010.000.010.00-101,04439.06%
GOOG230929C001440002023-09-28 12:20PM EDT144.000.010.000.010.00-21,69742.97%
GOOG230929C001450002023-09-28 1:10PM EDT145.000.010.000.010.00-31,61646.09%
GOOG230929C001460002023-09-27 1:21PM EDT146.000.010.000.010.00-145750.00%
GOOG230929C001470002023-09-27 2:31PM EDT147.000.010.000.010.00-747953.13%
GOOG230929C001480002023-09-26 3:55PM EDT148.000.010.000.010.00-124251.56%
GOOG230929C001490002023-09-22 3:31PM EDT149.000.010.000.010.00-751,13954.69%
GOOG230929C001500002023-09-27 9:54AM EDT150.000.010.000.010.00-108,11557.81%
GOOG230929C001525002023-09-26 12:16PM EDT152.500.010.000.010.00-2011965.63%
GOOG230929C001550002023-09-22 3:28PM EDT155.000.010.000.010.00-3311,03271.88%
GOOG230929C001575002023-09-21 1:57PM EDT157.500.010.000.010.00--30578.13%
GOOG230929C001600002023-09-22 3:52PM EDT160.000.010.000.010.00-1,2561,38284.38%
GOOG230929C001650002023-09-22 3:47PM EDT165.000.010.000.010.00-8091,11196.88%
GOOG230929C001700002023-09-14 9:30AM EDT170.000.010.000.010.00-1458109.38%
GOOG230929C001750002023-08-31 1:03PM EDT175.000.030.000.010.00--125121.88%
GOOG230929C001800002023-09-26 11:33AM EDT180.000.010.000.010.00-67131.25%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG230929P000750002023-08-15 2:24PM EDT75.000.020.000.750.00--1417.19%
GOOG230929P000850002023-08-31 10:56AM EDT85.000.010.000.010.00--8196.88%
GOOG230929P000900002023-09-11 1:36PM EDT90.000.010.000.010.00-1018175.00%
GOOG230929P000950002023-09-08 11:39AM EDT95.000.010.000.010.00-233150.00%
GOOG230929P001000002023-09-21 3:41PM EDT100.000.010.000.010.00-4077131.25%
GOOG230929P001050002023-09-25 10:05AM EDT105.000.010.000.010.00-7655109.38%
GOOG230929P001100002023-09-26 9:37AM EDT110.000.010.000.010.00-621590.63%
GOOG230929P001120002023-09-26 10:29AM EDT112.000.020.000.010.00-1113181.25%
GOOG230929P001130002023-09-27 1:40PM EDT113.000.010.000.010.00-1015078.13%
GOOG230929P001140002023-09-27 9:55AM EDT114.000.010.000.010.00-232875.00%
GOOG230929P001150002023-09-27 9:30AM EDT115.000.020.000.010.00-101,39271.88%
GOOG230929P001160002023-09-27 3:26PM EDT116.000.010.000.010.00-122167.19%
GOOG230929P001170002023-09-27 3:35PM EDT117.000.010.000.010.00-9353462.50%
GOOG230929P001180002023-09-27 12:33PM EDT118.000.020.000.010.00-1956259.38%
GOOG230929P001190002023-09-28 10:31AM EDT119.000.010.000.010.00-2151756.25%
GOOG230929P001200002023-09-28 1:43PM EDT120.000.010.000.01-0.01-50.00%261,54251.56%
GOOG230929P001210002023-09-28 11:51AM EDT121.000.010.000.01-0.01-50.00%5159651.56%
GOOG230929P001220002023-09-28 11:23AM EDT122.000.010.000.01-0.03-75.00%15154048.44%
GOOG230929P001230002023-09-28 12:42PM EDT123.000.010.000.01-0.03-75.00%6784543.75%
GOOG230929P001240002023-09-28 1:03PM EDT124.000.020.010.02-0.03-60.00%9580343.75%
GOOG230929P001250002023-09-28 1:38PM EDT125.000.020.010.02-0.06-75.00%1,5322,62139.45%
GOOG230929P001260002023-09-28 12:33PM EDT126.000.020.010.02-0.09-81.82%29193135.16%
GOOG230929P001270002023-09-28 1:41PM EDT127.000.020.020.03-0.14-87.50%2482,82132.81%
GOOG230929P001280002023-09-28 1:18PM EDT128.000.030.040.05-0.24-88.89%7931,79130.86%
GOOG230929P001290002023-09-28 1:41PM EDT129.000.060.070.08-0.35-85.37%2,2523,06428.61%
GOOG230929P001300002023-09-28 1:43PM EDT130.000.130.120.13-0.55-80.88%2,8962,72726.17%
GOOG230929P001310002023-09-28 1:41PM EDT131.000.240.230.24-0.78-76.47%3,4901,56624.71%
GOOG230929P001320002023-09-28 1:44PM EDT132.000.450.450.46-1.06-70.20%3,3061,31823.88%
GOOG230929P001330002023-09-28 1:44PM EDT133.000.800.780.80-1.32-62.26%2,3052,92922.61%
GOOG230929P001340002023-09-28 1:45PM EDT134.001.301.281.31-1.51-53.74%70482821.29%
GOOG230929P001350002023-09-28 1:33PM EDT135.001.901.982.03-1.75-47.95%39190120.80%
GOOG230929P001360002023-09-28 1:28PM EDT136.002.692.822.88-2.28-45.88%5265519.53%
GOOG230929P001370002023-09-28 1:35PM EDT137.003.633.703.80-1.75-32.53%73350.00%
GOOG230929P001380002023-09-28 12:56PM EDT138.004.354.754.85-2.30-34.59%2020926.17%
GOOG230929P001390002023-09-27 2:46PM EDT139.007.655.656.050.00-1,6307846.19%
GOOG230929P001400002023-09-27 3:53PM EDT140.008.606.607.000.00-42812148.63%
GOOG230929P001410002023-09-27 2:43PM EDT141.009.907.657.800.00-880.00%
GOOG230929P001420002023-09-26 9:51AM EDT142.0012.358.708.900.00-1049.81%
GOOG230929P001430002023-09-27 9:35AM EDT143.0012.659.359.800.00-1180.00%
GOOG230929P001440002023-09-28 11:50AM EDT144.0010.7510.6511.10-3.45-24.30%1055.08%
GOOG230929P001450002023-09-21 10:12AM EDT145.0012.7811.6511.800.00-700.00%
GOOG230929P001460002023-09-20 2:02PM EDT146.009.9512.7012.950.00-1050.00%
GOOG230929P001470002023-09-18 3:23PM EDT147.007.8013.7013.850.00-1061.72%
GOOG230929P001480002023-09-18 10:20AM EDT148.008.3014.7014.850.00-1065.23%
GOOG230929P001490002023-09-15 1:37PM EDT149.0011.5015.3515.950.00-1085.35%
GOOG230929P001500002023-09-15 3:51PM EDT150.0012.3016.7017.100.00--282.62%
GOOG230929P001550002023-09-08 3:51PM EDT155.0018.0021.6021.850.00-2089.06%
GOOG230929P001700002023-09-28 1:23PM EDT170.0036.2536.6036.75-2.25-5.84%1000.00%
GOOG230929P001800002023-09-28 1:24PM EDT180.0046.6046.6046.75-4.05-8.00%600.00%