U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
97.31-2.56 (-2.56%)
Al cierre: 04:00PM EST
97.45 +0.14 (+0.14%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG221209C000600002022-12-05 2:46PM EST60.0039.8037.2037.500.00-24221.09%
GOOG221209C000650002022-11-11 3:18PM EST65.0031.6032.0032.700.00--3187.50%
GOOG221209C000700002022-11-10 10:00AM EST70.0024.0027.2027.550.00-39167.19%
GOOG221209C000750002022-11-29 3:50PM EST75.0020.6022.3022.550.00-14148.44%
GOOG221209C000760002022-11-30 1:05PM EST76.0020.7021.3021.550.00--56141.80%
GOOG221209C000780002022-11-30 1:05PM EST78.0018.7019.3019.500.00-2020123.83%
GOOG221209C000790002022-12-06 11:15AM EST79.0018.4018.3018.50-2.50-11.96%210117.58%
GOOG221209C000800002022-12-06 11:15AM EST80.0017.5517.3017.50-3.35-16.03%612,523111.72%
GOOG221209C000810002022-11-10 10:00AM EST81.0012.9516.3016.550.00-35110.16%
GOOG221209C000820002022-12-02 9:31AM EST82.0017.7815.3015.550.00-169103.91%
GOOG221209C000830002022-11-29 11:14AM EST83.0012.0514.3014.500.00-62293.75%
GOOG221209C000840002022-12-06 2:33PM EST84.0013.1513.2513.55-3.35-20.30%85387.50%
GOOG221209C000850002022-12-06 3:41PM EST85.0012.1512.3012.50-2.67-18.02%55181.64%
GOOG221209C000860002022-11-30 3:14PM EST86.0014.0011.3011.500.00-94775.78%
GOOG221209C000870002022-12-06 2:01PM EST87.0010.4510.3010.50-2.20-17.39%222169.92%
GOOG221209C000880002022-12-06 2:35PM EST88.009.159.359.50-2.65-22.46%18866.99%
GOOG221209C000890002022-12-05 3:55PM EST89.009.508.358.55-1.30-12.04%130063.48%
GOOG221209C000900002022-12-06 3:40PM EST90.007.257.357.60-2.86-28.29%4823959.38%
GOOG221209C000910002022-12-05 11:52AM EST91.009.806.356.550.00-1263650.78%
GOOG221209C000920002022-12-06 3:18PM EST92.005.105.405.60-3.05-37.42%4942054.00%
GOOG221209C000930002022-12-06 3:39PM EST93.004.324.454.65-3.43-44.26%1841349.02%
GOOG221209C000940002022-12-06 3:24PM EST94.003.353.553.75-2.40-41.74%11234345.41%
GOOG221209C000950002022-12-06 3:42PM EST95.002.722.722.85-2.38-46.67%1831,18840.33%
GOOG221209C000960002022-12-06 3:59PM EST96.002.112.012.11-2.04-49.16%2061,62038.77%
GOOG221209C000970002022-12-06 3:59PM EST97.001.461.411.48-1.61-52.44%1,2621,40437.55%
GOOG221209C000980002022-12-06 3:59PM EST98.000.960.900.99-1.64-63.08%2,9031,71036.96%
GOOG221209C000990002022-12-06 3:59PM EST99.000.590.570.61-1.26-68.11%1,7551,52836.13%
GOOG221209C001000002022-12-06 3:59PM EST100.000.340.330.36-1.01-74.81%5,0544,16335.84%
GOOG221209C001010002022-12-06 3:55PM EST101.000.200.200.21-0.72-78.26%2,4203,91136.23%
GOOG221209C001020002022-12-06 3:58PM EST102.000.110.100.12-0.48-81.36%2,5933,43036.91%
GOOG221209C001030002022-12-06 3:57PM EST103.000.080.070.08-0.27-77.14%1,4813,59238.87%
GOOG221209C001040002022-12-06 3:56PM EST104.000.050.050.06-0.17-77.27%2,9424,43541.80%
GOOG221209C001050002022-12-06 3:49PM EST105.000.030.030.05-0.11-78.57%1,4634,46144.92%
GOOG221209C001060002022-12-06 3:42PM EST106.000.030.020.04-0.06-66.67%2392,03147.66%
GOOG221209C001070002022-12-06 3:35PM EST107.000.020.020.03-0.04-66.67%5532,95750.00%
GOOG221209C001080002022-12-06 3:41PM EST108.000.020.020.03-0.03-60.00%1311,22552.34%
GOOG221209C001090002022-12-06 2:33PM EST109.000.010.010.03-0.03-75.00%1222,09554.69%
GOOG221209C001100002022-12-06 3:45PM EST110.000.010.010.03-0.02-66.67%4182,64758.59%
GOOG221209C001110002022-12-05 1:17PM EST111.000.020.000.020.00-5421,84157.81%
GOOG221209C001120002022-12-06 9:40AM EST112.000.010.000.03-0.02-66.67%301,45064.06%
GOOG221209C001130002022-12-06 3:23PM EST113.000.010.000.02-0.01-50.00%320164.06%
GOOG221209C001140002022-12-05 3:47PM EST114.000.020.000.030.00-6512370.31%
GOOG221209C001150002022-12-06 10:42AM EST115.000.010.000.020.00-3874770.31%
GOOG221209C001160002022-12-06 9:49AM EST116.000.010.000.030.00-18077.34%
GOOG221209C001170002022-12-05 12:42PM EST117.000.010.000.010.00-33371.88%
GOOG221209C001180002022-12-05 10:21AM EST118.000.010.000.020.00-8122281.25%
GOOG221209C001190002022-12-05 10:11AM EST119.000.010.000.020.00-8536584.38%
GOOG221209C001200002022-12-05 10:36AM EST120.000.010.000.020.00-23687.50%
GOOG221209C001250002022-12-02 3:42PM EST125.000.010.000.020.00-564101.56%
GOOG221209C001300002022-11-17 9:30AM EST130.000.050.000.050.00-111127.34%
GOOG221209C001350002022-11-16 12:41PM EST135.000.050.000.050.00-5050141.41%
GOOG221209C001400002022-11-14 2:44PM EST140.000.020.000.010.00-11131.25%
Ponepor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOG221209P000600002022-12-06 2:21PM EST60.000.010.000.050.00-1180209.38%
GOOG221209P000650002022-11-18 3:37PM EST65.000.020.000.050.00-1974178.13%
GOOG221209P000700002022-12-01 9:57AM EST70.000.010.000.010.00-1459125.00%
GOOG221209P000750002022-12-06 9:45AM EST75.000.010.000.01-0.01-50.00%2472100.00%
GOOG221209P000760002022-12-02 9:43AM EST76.000.010.000.010.00-129696.88%
GOOG221209P000770002022-11-30 10:00AM EST77.000.020.000.050.00-162108.59%
GOOG221209P000780002022-12-02 9:42AM EST78.000.010.000.020.00-17293.75%
GOOG221209P000790002022-11-30 2:47PM EST79.000.010.000.050.00-127998.44%
GOOG221209P000800002022-12-06 9:45AM EST80.000.010.000.010.00-212,93778.13%
GOOG221209P000810002022-12-02 11:58AM EST81.000.010.000.010.00-117071.88%
GOOG221209P000820002022-12-01 3:49PM EST82.000.010.000.020.00-366273.44%
GOOG221209P000830002022-12-05 10:31AM EST83.000.010.000.010.00-5632464.06%
GOOG221209P000840002022-12-06 2:03PM EST84.000.010.000.020.00-2915864.06%
GOOG221209P000850002022-12-06 3:17PM EST85.000.010.000.02-0.01-50.00%10671259.38%
GOOG221209P000860002022-12-06 12:22PM EST86.000.020.010.020.00-1746057.81%
GOOG221209P000870002022-12-06 3:40PM EST87.000.020.010.030.00-6295955.47%
GOOG221209P000880002022-12-06 1:00PM EST88.000.020.010.030.00-51450250.00%
GOOG221209P000890002022-12-06 3:44PM EST89.000.030.020.040.00-17526150.39%
GOOG221209P000900002022-12-06 3:02PM EST90.000.050.040.05+0.02+66.67%21469846.48%
GOOG221209P000910002022-12-06 3:01PM EST91.000.070.050.07+0.03+75.00%14964243.75%
GOOG221209P000920002022-12-06 3:46PM EST92.000.110.080.10+0.06+120.00%9561,60841.02%
GOOG221209P000930002022-12-06 3:43PM EST93.000.170.140.16+0.10+142.86%30275439.06%
GOOG221209P000940002022-12-06 3:59PM EST94.000.250.240.26+0.12+92.31%3395,66337.40%
GOOG221209P000950002022-12-06 3:59PM EST95.000.410.400.42+0.25+156.25%2,2601,69235.94%
GOOG221209P000960002022-12-06 3:59PM EST96.000.690.660.69+0.44+176.00%7781,20535.35%
GOOG221209P000970002022-12-06 3:59PM EST97.001.051.031.07+0.65+162.50%3,5902,32434.67%
GOOG221209P000980002022-12-06 3:57PM EST98.001.581.531.59+0.97+159.02%2,2093,86234.38%
GOOG221209P000990002022-12-06 3:59PM EST99.002.202.162.26+1.26+134.04%1,8681,55334.82%
GOOG221209P001000002022-12-06 3:45PM EST100.002.952.913.00+1.57+113.77%2,6163,77033.84%
GOOG221209P001010002022-12-06 3:47PM EST101.003.803.703.85+1.87+96.89%1,4222,26133.50%
GOOG221209P001020002022-12-06 3:58PM EST102.004.804.654.80+1.97+69.61%1151,47636.13%
GOOG221209P001030002022-12-06 3:32PM EST103.006.005.605.80+2.65+79.10%1464141.70%
GOOG221209P001040002022-12-06 12:53PM EST104.005.976.606.80+2.87+92.58%2111947.07%
GOOG221209P001050002022-12-06 9:51AM EST105.005.657.557.75+1.00+21.51%2236046.48%
GOOG221209P001060002022-12-05 10:06AM EST106.005.108.558.750.00-109151.17%
GOOG221209P001070002022-12-06 11:15AM EST107.009.509.509.75+3.70+63.79%83155.86%
GOOG221209P001080002022-12-06 12:21PM EST108.0010.2510.5010.75+1.75+20.59%11560.16%
GOOG221209P001090002022-11-28 9:38AM EST109.0011.0511.5511.850.00-1150.00%
GOOG221209P001100002022-12-06 2:25PM EST110.0012.8012.5512.80+2.40+23.08%363576.37%
GOOG221209P001110002022-12-05 11:01AM EST111.009.4013.5513.700.00-2457.81%
GOOG221209P001120002022-12-05 2:28PM EST112.0012.0814.5514.850.00-10060.94%
GOOG221209P001140002022-12-05 9:53AM EST114.0013.1016.5016.800.00-1093.95%
GOOG221209P001150002022-12-06 3:51PM EST115.0017.6017.5517.70+3.29+22.99%21070.31%
GOOG221209P001160002022-12-05 12:41PM EST116.0015.5018.5518.750.00-5092.97%
GOOG221209P001170002022-12-01 9:51AM EST117.0014.5019.5519.700.00--078.13%
GOOG221209P001200002022-12-02 3:07PM EST120.0019.2522.5022.850.00-13125.78%
GOOG221209P001250002022-11-10 10:30AM EST125.0032.0027.3027.850.00-20145.31%
GOOG221209P001300002022-11-30 3:08PM EST130.0030.3032.5032.850.00-60163.67%
GOOG221209P001400002022-11-15 9:34AM EST140.0041.2042.4542.750.00-200171.88%