U.S. markets close in 4 hours 25 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
173.87-7.92 (-4.36%)
A partir del 11:35AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240726C000750002024-07-22 11:57AM EDT75.00105.7598.40101.300.00-21542.97%
GOOGL240726C000800002024-06-13 9:30AM EDT80.0096.90104.50105.550.00-111,008.50%
GOOGL240726C000900002024-07-19 12:27PM EDT90.0088.7083.4086.300.00-44437.50%
GOOGL240726C000950002024-06-14 3:54PM EDT95.0082.0489.5592.450.00--1863.09%
GOOGL240726C001000002024-07-23 11:43AM EDT100.0082.9273.4076.300.00-114376.37%
GOOGL240726C001050002024-07-24 10:26AM EDT105.0070.5468.4071.30-2.71-3.70%17348.05%
GOOGL240726C001100002024-07-22 10:01AM EDT110.0072.0063.4566.300.00-16322.46%
GOOGL240726C001150002024-07-18 9:37AM EDT115.0058.0358.8061.30-9.22-13.71%12307.03%
GOOGL240726C001200002024-07-24 9:41AM EDT120.0053.0253.4056.30-9.43-15.10%112269.34%
GOOGL240726C001250002024-07-16 10:47AM EDT125.0061.8348.4051.350.00-12246.29%
GOOGL240726C001300002024-07-24 9:30AM EDT130.0041.2544.0546.35-12.05-22.61%390238.28%
GOOGL240726C001350002024-07-22 2:49PM EDT135.0047.3838.3541.350.00-389198.05%
GOOGL240726C001400002024-07-24 10:37AM EDT140.0034.8933.2535.75-7.26-17.22%28158.01%
GOOGL240726C001450002024-07-23 2:45PM EDT145.0037.9829.4030.250.00-540152.05%
GOOGL240726C001500002024-07-24 11:00AM EDT150.0025.1823.6024.45-6.74-21.12%2313687.89%
GOOGL240726C001550002024-07-24 9:39AM EDT155.0017.9418.8019.75-9.06-33.56%210486.52%
GOOGL240726C001575002024-07-23 12:12PM EDT157.5025.6015.5017.450.00-1958.79%
GOOGL240726C001600002024-07-24 11:19AM EDT160.0014.4514.4014.65-8.55-37.17%24213076.81%
GOOGL240726C001625002024-07-24 9:45AM EDT162.5012.1011.3512.55-8.00-39.80%14463.92%
GOOGL240726C001650002024-07-24 10:56AM EDT165.0010.019.459.75-8.29-45.30%3521557.62%
GOOGL240726C001675002024-07-24 11:18AM EDT167.507.306.807.30-8.05-52.44%1311150.93%
GOOGL240726C001700002024-07-24 11:19AM EDT170.004.954.955.05-8.45-61.37%1,26048643.21%
GOOGL240726C001725002024-07-24 11:17AM EDT172.503.203.003.15-8.20-71.93%3,74023938.43%
GOOGL240726C001750002024-07-24 11:20AM EDT175.001.621.621.65-8.57-84.43%14,61494634.40%
GOOGL240726C001775002024-07-24 11:20AM EDT177.500.660.670.70-8.03-91.77%8,55169631.74%
GOOGL240726C001800002024-07-24 11:20AM EDT180.000.290.290.31-6.64-95.82%20,4644,71032.62%
GOOGL240726C001825002024-07-24 11:20AM EDT182.500.120.120.14-5.63-97.91%5,2465,00634.18%
GOOGL240726C001850002024-07-24 11:20AM EDT185.000.080.080.08-4.49-98.25%8,73112,27037.31%
GOOGL240726C001875002024-07-24 11:18AM EDT187.500.060.050.06-3.64-98.38%2,3445,39641.80%
GOOGL240726C001900002024-07-24 11:19AM EDT190.000.030.040.05-2.90-98.98%6,55814,85946.68%
GOOGL240726C001925002024-07-24 11:20AM EDT192.500.030.030.04-2.12-98.15%1,6235,02850.00%
GOOGL240726C001950002024-07-24 11:20AM EDT195.000.030.020.03-1.55-98.10%3,99017,06553.13%
GOOGL240726C001975002024-07-24 11:18AM EDT197.500.020.020.03-1.26-98.44%1,2125,23658.20%
GOOGL240726C002000002024-07-24 11:19AM EDT200.000.010.010.02-0.88-97.78%3,45913,34259.38%
GOOGL240726C002025002024-07-24 11:19AM EDT202.500.020.010.02-0.63-96.92%6922,19264.06%
GOOGL240726C002050002024-07-24 11:17AM EDT205.000.010.000.01-0.48-97.96%1,0064,03562.50%
GOOGL240726C002075002024-07-24 10:58AM EDT207.500.010.000.01-0.34-97.14%1781,20065.63%
GOOGL240726C002100002024-07-24 11:05AM EDT210.000.010.000.01-0.25-96.15%6324,59468.75%
GOOGL240726C002125002024-07-24 10:51AM EDT212.500.010.000.01-0.18-94.74%261,27875.00%
GOOGL240726C002150002024-07-24 11:00AM EDT215.000.010.000.01-0.12-92.31%1914,67278.13%
GOOGL240726C002200002024-07-24 10:17AM EDT220.000.010.000.01-0.06-85.71%5121,64484.38%
GOOGL240726C002250002024-07-24 10:35AM EDT225.000.010.000.01-0.05-83.33%782,59993.75%
GOOGL240726C002300002024-07-24 10:01AM EDT230.000.010.000.01-0.02-66.67%371,22198.44%
GOOGL240726C002350002024-07-24 9:30AM EDT235.000.010.000.01-0.01-50.00%6591106.25%
GOOGL240726C002400002024-07-24 9:32AM EDT240.000.010.000.01-0.01-50.00%25570112.50%
GOOGL240726C002450002024-07-23 3:58PM EDT245.000.020.000.010.00-119562118.75%
GOOGL240726C002500002024-07-23 3:59PM EDT250.000.010.000.010.00-18437125.00%
GOOGL240726C002550002024-07-23 9:30AM EDT255.000.010.000.010.00-118131.25%
GOOGL240726C002600002024-07-19 12:58PM EDT260.000.010.000.010.00-220429137.50%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240726P000750002024-07-23 9:30AM EDT75.000.010.000.010.00-2030287.50%
GOOGL240726P000800002024-06-11 2:23PM EDT80.000.150.000.260.00--1367.19%
GOOGL240726P001000002024-07-22 11:32AM EDT100.000.030.000.010.00-1367193.75%
GOOGL240726P001050002024-07-22 10:51AM EDT105.000.010.000.010.00-113175.00%
GOOGL240726P001100002024-07-23 3:58PM EDT110.000.010.000.010.00-61,104162.50%
GOOGL240726P001150002024-07-22 3:27PM EDT115.000.010.000.010.00-31113146.88%
GOOGL240726P001250002024-07-23 3:52PM EDT125.000.010.000.010.00-146245118.75%
GOOGL240726P001300002024-07-24 10:50AM EDT130.000.010.000.010.00-2636106.25%
GOOGL240726P001350002024-07-23 3:56PM EDT135.000.020.000.010.00-466293.75%
GOOGL240726P001400002024-07-24 9:34AM EDT140.000.010.000.01-0.01-50.00%3172881.25%
GOOGL240726P001450002024-07-24 9:38AM EDT145.000.010.000.01-0.02-66.67%71,74168.75%
GOOGL240726P001500002024-07-24 10:54AM EDT150.000.010.000.01-0.06-85.71%3213,49556.25%
GOOGL240726P001550002024-07-24 11:08AM EDT155.000.010.010.02-0.10-90.91%3262,59750.78%
GOOGL240726P001575002024-07-24 11:05AM EDT157.500.010.010.02-0.16-94.12%2131,33446.09%
GOOGL240726P001600002024-07-24 11:20AM EDT160.000.030.020.03-0.25-89.29%1,2225,22141.41%
GOOGL240726P001625002024-07-24 11:18AM EDT162.500.040.030.04-0.39-92.86%1,3141,67136.33%
GOOGL240726P001650002024-07-24 11:17AM EDT165.000.070.070.08-0.61-89.71%5,1618,61032.81%
GOOGL240726P001675002024-07-24 11:19AM EDT167.500.190.170.20-0.83-81.37%4,2063,29430.76%
GOOGL240726P001700002024-07-24 11:20AM EDT170.000.500.480.50-1.02-67.11%13,52512,62529.15%
GOOGL240726P001725002024-07-24 11:20AM EDT172.501.151.051.08-1.02-47.00%8,1735,38526.73%
GOOGL240726P001750002024-07-24 11:20AM EDT175.002.142.132.19-0.82-27.15%8,4245,93424.68%
GOOGL240726P001775002024-07-24 11:20AM EDT177.503.833.703.85-0.14-3.53%2,8916,24820.41%
GOOGL240726P001800002024-07-24 11:19AM EDT180.005.835.605.75+0.88+18.14%1,7415,8360.00%
GOOGL240726P001825002024-07-24 11:18AM EDT182.508.078.058.30+1.81+28.91%9703,6070.00%
GOOGL240726P001850002024-07-24 11:10AM EDT185.009.7310.5510.85+2.02+26.20%5063,7860.00%
GOOGL240726P001875002024-07-24 10:23AM EDT187.5011.8212.7513.40+2.67+29.18%851,7910.00%
GOOGL240726P001900002024-07-24 11:13AM EDT190.0014.9515.5015.90+3.98+36.28%1431,7870.00%
GOOGL240726P001925002024-07-24 11:01AM EDT192.5017.6817.7518.25+4.68+36.00%135490.00%
GOOGL240726P001950002024-07-24 10:16AM EDT195.0020.0620.5021.25+5.32+36.09%3319865.82%
GOOGL240726P001975002024-07-23 3:53PM EDT197.5016.3322.6523.750.00-13911671.88%
GOOGL240726P002000002024-07-24 10:51AM EDT200.0025.5025.1525.75+6.54+34.49%3890.00%
GOOGL240726P002025002024-07-23 3:57PM EDT202.5020.9527.1528.600.00-44440.00%
GOOGL240726P002050002024-07-24 10:34AM EDT205.0029.6529.5531.20+6.05+25.64%112282.03%
GOOGL240726P002075002024-07-23 3:56PM EDT207.5025.9031.8533.450.00-2610.00%
GOOGL240726P002100002024-07-23 11:23AM EDT210.0027.2834.1036.250.00-2199.61%
GOOGL240726P002125002024-07-12 9:45AM EDT212.5027.3136.4038.400.00--00.00%
GOOGL240726P002150002024-07-22 3:34PM EDT215.0033.0039.0041.550.00-48136.13%