U.S. markets open in 2 hours 11 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
159.13+0.87 (+0.55%)
Al cierre: 04:00PM EDT
154.50 -4.63 (-2.91%)
Antes de la apertura del mercado: 07:19AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240426C000800002024-04-19 9:30AM EDT80.0076.000.000.000.00-550.00%
GOOGL240426C000900002024-04-23 11:48AM EDT90.0068.610.000.000.00-150.00%
GOOGL240426C000950002024-04-24 9:53AM EDT95.0063.330.000.000.00-110.00%
GOOGL240426C001000002024-04-24 10:54AM EDT100.0058.330.000.000.00-1460.00%
GOOGL240426C001050002024-04-19 2:36PM EDT105.0049.050.000.000.00-3450.00%
GOOGL240426C001100002024-04-22 11:20AM EDT110.0044.680.000.000.00-1430.00%
GOOGL240426C001150002024-03-28 2:32PM EDT115.0036.520.000.000.00-670.00%
GOOGL240426C001180002024-04-22 2:16PM EDT118.0039.650.000.000.00-200.00%
GOOGL240426C001190002024-04-18 3:28PM EDT119.0037.710.000.000.00--40.00%
GOOGL240426C001200002024-04-24 3:34PM EDT120.0039.350.000.000.00-2300.00%
GOOGL240426C001210002024-04-24 3:34PM EDT121.0038.360.000.000.00-240.00%
GOOGL240426C001250002024-04-23 3:07PM EDT125.0033.170.000.000.00-6230.00%
GOOGL240426C001260002024-04-16 11:07AM EDT126.0028.700.000.000.00-6170.00%
GOOGL240426C001270002024-04-24 3:59PM EDT127.0032.250.000.000.00-1260.00%
GOOGL240426C001280002024-04-18 9:45AM EDT128.0027.280.000.000.00-180.00%
GOOGL240426C001290002024-04-19 3:39PM EDT129.0025.040.000.000.00-250.00%
GOOGL240426C001300002024-04-23 12:33PM EDT130.0029.000.000.000.00-1530.00%
GOOGL240426C001310002024-04-18 2:59PM EDT131.0025.370.000.000.00-871030.00%
GOOGL240426C001320002024-04-24 10:05AM EDT132.0025.940.000.000.00-1170.00%
GOOGL240426C001330002024-04-24 3:33PM EDT133.0026.320.000.000.00-2410.00%
GOOGL240426C001340002024-04-23 10:03AM EDT134.0023.400.000.000.00-2220.00%
GOOGL240426C001350002024-04-24 12:35PM EDT135.0022.710.000.000.00-13870.00%
GOOGL240426C001360002024-04-23 1:45PM EDT136.0022.850.000.000.00-3540.00%
GOOGL240426C001370002024-04-23 3:08PM EDT137.0021.270.000.000.00-3230.00%
GOOGL240426C001380002024-04-24 1:25PM EDT138.0020.230.000.000.00-21780.00%
GOOGL240426C001390002024-04-24 3:36PM EDT139.0020.410.000.000.00-11790.00%
GOOGL240426C001400002024-04-24 3:55PM EDT140.0019.550.000.000.00-75050.00%
GOOGL240426C001410002024-04-24 1:16PM EDT141.0017.200.000.000.00-111800.00%
GOOGL240426C001420002024-04-24 3:52PM EDT142.0017.900.000.000.00-45390.00%
GOOGL240426C001430002024-04-24 3:33PM EDT143.0016.630.000.000.00-34140.00%
GOOGL240426C001440002024-04-24 1:30PM EDT144.0014.780.000.000.00-94130.00%
GOOGL240426C001450002024-04-24 3:43PM EDT145.0014.800.000.000.00-493,0370.00%
GOOGL240426C001460002024-04-24 1:23PM EDT146.0012.790.000.000.00-161,9740.00%
GOOGL240426C001470002024-04-24 3:33PM EDT147.0013.050.000.000.00-262300.00%
GOOGL240426C001480002024-04-24 3:26PM EDT148.0012.080.000.000.00-153290.00%
GOOGL240426C001490002024-04-24 3:36PM EDT149.0011.260.000.000.00-2241,0570.00%
GOOGL240426C001500002024-04-24 3:59PM EDT150.0010.450.000.000.00-2252,0540.00%
GOOGL240426C001525002024-04-24 3:55PM EDT152.508.550.000.000.00-751,3810.00%
GOOGL240426C001550002024-04-24 3:57PM EDT155.006.800.000.000.00-2,0189,4370.00%
GOOGL240426C001575002024-04-24 3:59PM EDT157.505.340.000.000.00-3,7976,1070.00%
GOOGL240426C001600002024-04-24 3:59PM EDT160.004.050.000.000.00-9,82314,8971.56%
GOOGL240426C001625002024-04-24 3:59PM EDT162.502.970.000.000.00-2,1305,8446.25%
GOOGL240426C001650002024-04-24 3:59PM EDT165.002.130.000.000.00-5,82313,29612.50%
GOOGL240426C001675002024-04-24 3:59PM EDT167.501.460.000.000.00-4,1748,46812.50%
GOOGL240426C001700002024-04-24 3:59PM EDT170.000.970.000.000.00-7,19715,13725.00%
GOOGL240426C001725002024-04-24 3:59PM EDT172.500.650.000.000.00-2,7363,21225.00%
GOOGL240426C001750002024-04-24 3:59PM EDT175.000.360.000.000.00-4,3363,87825.00%
GOOGL240426C001775002024-04-24 3:59PM EDT177.500.210.000.000.00-6781,06625.00%
GOOGL240426C001800002024-04-24 3:59PM EDT180.000.130.000.000.00-2,9046,72150.00%
GOOGL240426C001825002024-04-24 3:59PM EDT182.500.080.000.000.00-24640350.00%
GOOGL240426C001850002024-04-24 3:58PM EDT185.000.040.000.000.00-7941,15250.00%
GOOGL240426C001875002024-04-24 3:48PM EDT187.500.030.000.000.00-6817450.00%
GOOGL240426C001900002024-04-24 3:56PM EDT190.000.020.000.000.00-7887550.00%
GOOGL240426C001925002024-04-24 3:36PM EDT192.500.020.000.000.00-1713350.00%
GOOGL240426C001950002024-04-24 2:07PM EDT195.000.020.000.000.00-5214350.00%
GOOGL240426C002000002024-04-24 3:38PM EDT200.000.010.000.000.00-672,20250.00%
GOOGL240426C002050002024-04-22 2:03PM EDT205.000.010.000.000.00-12950.00%
GOOGL240426C002100002024-04-18 1:22PM EDT210.000.010.000.000.00-61850.00%
GOOGL240426C002150002024-04-23 11:21AM EDT215.000.010.000.000.00-1273550.00%
GOOGL240426C002200002024-04-22 11:10AM EDT220.000.010.000.000.00-162850.00%
GOOGL240426C002250002024-04-19 9:30AM EDT225.000.050.000.000.00-55850.00%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240426P000750002024-04-19 9:45AM EDT75.000.010.000.000.00-19350.00%
GOOGL240426P000800002024-03-28 3:35PM EDT80.000.070.000.000.00-1150.00%
GOOGL240426P000900002024-04-16 9:35AM EDT90.000.020.000.000.00-1050.00%
GOOGL240426P000950002024-03-13 11:42AM EDT95.000.130.000.120.00--2284.38%
GOOGL240426P001000002024-04-24 12:13PM EDT100.000.010.000.000.00-1450.00%
GOOGL240426P001050002024-04-22 3:30PM EDT105.000.010.000.000.00-111650.00%
GOOGL240426P001100002024-04-23 9:40AM EDT110.000.010.000.000.00-387050.00%
GOOGL240426P001150002024-04-24 11:54AM EDT115.000.010.000.000.00-445250.00%
GOOGL240426P001180002024-04-23 9:41AM EDT118.000.010.000.000.00-67780250.00%
GOOGL240426P001190002024-04-23 10:07AM EDT119.000.010.000.000.00-207050.00%
GOOGL240426P001200002024-04-23 3:42PM EDT120.000.010.000.000.00-1557450.00%
GOOGL240426P001210002024-04-23 2:54PM EDT121.000.010.000.000.00-155950.00%
GOOGL240426P001220002024-04-23 2:02PM EDT122.000.020.000.000.00-2225550.00%
GOOGL240426P001230002024-04-23 10:48AM EDT123.000.010.000.000.00-417650.00%
GOOGL240426P001240002024-04-23 3:52PM EDT124.000.030.000.000.00-1,0181,06250.00%
GOOGL240426P001250002024-04-24 3:48PM EDT125.000.020.000.000.00-44684150.00%
GOOGL240426P001260002024-04-24 3:33PM EDT126.000.020.000.000.00-148550.00%
GOOGL240426P001270002024-04-24 9:47AM EDT127.000.040.000.000.00-15550.00%
GOOGL240426P001280002024-04-24 3:24PM EDT128.000.030.000.000.00-56064150.00%
GOOGL240426P001290002024-04-24 2:47PM EDT129.000.040.000.000.00-1624650.00%
GOOGL240426P001300002024-04-24 3:57PM EDT130.000.040.000.000.00-151,78850.00%
GOOGL240426P001310002024-04-24 2:50PM EDT131.000.040.000.000.00-2417250.00%
GOOGL240426P001320002024-04-24 3:45PM EDT132.000.040.000.000.00-4847750.00%
GOOGL240426P001330002024-04-24 3:40PM EDT133.000.060.000.000.00-101,38650.00%
GOOGL240426P001340002024-04-24 3:57PM EDT134.000.070.000.000.00-331,18250.00%
GOOGL240426P001350002024-04-24 3:58PM EDT135.000.080.000.000.00-76211,16250.00%
GOOGL240426P001360002024-04-24 3:55PM EDT136.000.110.000.000.00-4626750.00%
GOOGL240426P001370002024-04-24 3:33PM EDT137.000.100.000.000.00-4830750.00%
GOOGL240426P001380002024-04-24 3:57PM EDT138.000.150.000.000.00-723,75250.00%
GOOGL240426P001390002024-04-24 3:55PM EDT139.000.160.000.000.00-7994950.00%
GOOGL240426P001400002024-04-24 3:58PM EDT140.000.180.000.000.00-4051,60850.00%
GOOGL240426P001410002024-04-24 3:58PM EDT141.000.230.000.000.00-10765050.00%
GOOGL240426P001420002024-04-24 3:57PM EDT142.000.290.000.000.00-1811,07425.00%
GOOGL240426P001430002024-04-24 3:59PM EDT143.000.350.000.000.00-12486925.00%
GOOGL240426P001440002024-04-24 3:59PM EDT144.000.400.000.000.00-24064325.00%
GOOGL240426P001450002024-04-24 3:59PM EDT145.000.500.000.000.00-2,3244,38225.00%
GOOGL240426P001460002024-04-24 3:59PM EDT146.000.580.000.000.00-23884325.00%
GOOGL240426P001470002024-04-24 3:58PM EDT147.000.720.000.000.00-2941,27625.00%
GOOGL240426P001480002024-04-24 3:55PM EDT148.000.850.000.000.00-1,0792,05525.00%
GOOGL240426P001490002024-04-24 3:59PM EDT149.001.010.000.000.00-2,5598,19625.00%
GOOGL240426P001500002024-04-24 3:59PM EDT150.001.190.000.000.00-10,40214,20325.00%
GOOGL240426P001525002024-04-24 3:59PM EDT152.501.750.000.000.00-1,2183,31612.50%
GOOGL240426P001550002024-04-24 3:59PM EDT155.002.530.000.000.00-3,6976,76512.50%
GOOGL240426P001575002024-04-24 3:59PM EDT157.503.550.000.000.00-3,2443,7023.13%
GOOGL240426P001600002024-04-24 3:59PM EDT160.004.750.000.000.00-3,1536,4580.00%
GOOGL240426P001625002024-04-24 3:54PM EDT162.506.080.000.000.00-1118090.00%
GOOGL240426P001650002024-04-24 3:46PM EDT165.007.650.000.000.00-815170.00%
GOOGL240426P001675002024-04-24 3:16PM EDT167.5010.100.000.000.00-5760.00%
GOOGL240426P001700002024-04-24 3:44PM EDT170.0011.500.000.000.00-26900.00%
GOOGL240426P001725002024-04-22 10:13AM EDT172.5017.150.000.000.00-3270.00%
GOOGL240426P001750002024-04-24 3:05PM EDT175.0016.900.000.000.00-3360.00%
GOOGL240426P001775002024-04-23 11:37AM EDT177.5019.090.000.000.00-15100.00%
GOOGL240426P001800002024-04-12 10:01AM EDT180.0020.350.000.000.00-300.00%
GOOGL240426P001850002024-04-16 2:34PM EDT185.0030.150.000.000.00-100.00%
GOOGL240426P001900002024-04-03 3:15PM EDT190.0035.750.000.000.00-1100.00%