U.S. markets close in 5 hours 32 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
175.40-1.39 (-0.79%)
A partir del 10:28AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240628C000750002024-06-11 9:48AM EDT75.00100.5098.75101.600.00--1284.47%
GOOGL240628C000800002024-06-11 9:49AM EDT80.0095.2593.7597.150.00-11165.63%
GOOGL240628C000900002024-05-16 1:16PM EDT90.0084.5486.6587.450.00--1246.73%
GOOGL240628C000950002024-06-14 3:54PM EDT95.0081.5978.2082.550.00-11244.78%
GOOGL240628C001000002024-06-14 1:50PM EDT100.0076.7673.8077.200.00-511132.03%
GOOGL240628C001050002024-06-06 2:36PM EDT105.0071.8269.0572.200.00--2135.74%
GOOGL240628C001100002024-06-06 3:17PM EDT110.0067.0064.1566.550.00-16168.21%
GOOGL240628C001150002024-06-14 11:42AM EDT115.0061.9759.5561.300.00-25586.72%
GOOGL240628C001200002024-06-13 10:16AM EDT120.0056.5554.8056.200.00-105192.58%
GOOGL240628C001250002024-06-07 3:50PM EDT125.0049.9550.0551.450.00-127101.47%
GOOGL240628C001300002024-06-17 9:30AM EDT130.0045.3044.5046.35-1.20-2.58%2363.28%
GOOGL240628C001350002024-06-17 9:30AM EDT135.0040.8039.4541.20-0.70-1.69%1396.68%
GOOGL240628C001400002024-06-14 11:45AM EDT140.0036.8634.6537.150.00-14477.30%
GOOGL240628C001450002024-06-14 3:30PM EDT145.0030.5029.5531.70-1.42-4.45%12157.62%
GOOGL240628C001500002024-06-14 12:03PM EDT150.0027.2525.1527.550.00-597967.58%
GOOGL240628C001550002024-06-14 3:41PM EDT155.0021.9520.5521.900.00-52954.54%
GOOGL240628C001575002024-06-13 3:57PM EDT157.5018.0717.3518.900.00-1152.17%
GOOGL240628C001600002024-06-14 1:19PM EDT160.0016.5915.7516.400.00-21,00346.68%
GOOGL240628C001625002024-06-11 10:38AM EDT162.5012.9512.6515.000.00--254.49%
GOOGL240628C001650002024-06-17 9:52AM EDT165.0011.2110.9011.15-1.09-8.86%121132.11%
GOOGL240628C001675002024-06-17 9:45AM EDT167.508.478.608.80-1.22-12.59%621028.47%
GOOGL240628C001700002024-06-17 9:56AM EDT170.006.656.456.65-0.73-9.89%91,98326.12%
GOOGL240628C001725002024-06-17 9:51AM EDT172.504.754.654.75-0.95-16.67%3132724.52%
GOOGL240628C001750002024-06-17 10:08AM EDT175.003.053.053.15-1.05-25.61%831,27923.24%
GOOGL240628C001775002024-06-17 10:11AM EDT177.501.961.952.00-0.77-28.21%4721,01422.96%
GOOGL240628C001800002024-06-17 10:13AM EDT180.001.141.131.15-0.49-30.06%1,6642,94922.45%
GOOGL240628C001825002024-06-17 10:11AM EDT182.500.640.620.64-0.30-32.26%12958422.49%
GOOGL240628C001850002024-06-17 10:13AM EDT185.000.350.320.36-0.18-33.96%1682,81323.02%
GOOGL240628C001875002024-06-17 10:07AM EDT187.500.190.180.20-0.09-32.14%1524223.63%
GOOGL240628C001900002024-06-17 9:40AM EDT190.000.100.100.12-0.06-37.50%51,13724.66%
GOOGL240628C001925002024-06-17 10:06AM EDT192.500.070.060.08-0.02-18.18%1610226.07%
GOOGL240628C001950002024-06-14 3:31PM EDT195.000.050.050.060.00-282,42127.74%
GOOGL240628C001975002024-06-17 9:32AM EDT197.500.030.030.05-0.02-40.00%7526229.88%
GOOGL240628C002000002024-06-14 3:29PM EDT200.000.030.030.04-0.01-16.67%2273631.64%
GOOGL240628C002050002024-06-17 10:02AM EDT205.000.030.020.04-0.01-25.00%26136.72%
GOOGL240628C002100002024-06-14 12:15PM EDT210.000.030.010.040.00-256841.41%
GOOGL240628C002150002024-06-13 3:16PM EDT215.000.030.010.040.00-1446.09%
GOOGL240628C002200002024-06-13 3:18PM EDT220.000.030.010.040.00-414450.78%
GOOGL240628C002250002024-06-13 10:44AM EDT225.000.010.010.03-0.03-42.86%11550.78%
GOOGL240628C002300002024-05-24 10:34AM EDT230.000.010.000.03-0.03-42.86%242253.13%
GOOGL240628C002400002024-05-16 9:30AM EDT240.000.080.000.230.00--176.37%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240628P000750002024-06-13 9:42AM EDT75.000.010.000.000.00-1250.00%
GOOGL240628P001000002024-05-21 2:41PM EDT100.000.010.000.020.00-12103.13%
GOOGL240628P001250002024-06-12 12:13PM EDT125.000.020.000.040.00-1369.53%
GOOGL240628P001300002024-06-13 11:06AM EDT130.000.030.010.040.00-11163.28%
GOOGL240628P001350002024-06-07 9:37AM EDT135.000.070.010.050.00-23857.42%
GOOGL240628P001400002024-06-14 2:04PM EDT140.000.030.020.050.00-17950.98%
GOOGL240628P001450002024-06-07 2:11PM EDT145.000.050.030.05-0.02-22.22%111545.90%
GOOGL240628P001500002024-06-17 9:43AM EDT150.000.060.050.06-0.01-14.29%111,94839.65%
GOOGL240628P001525002024-06-17 9:43AM EDT152.500.060.040.080.00-521837.50%
GOOGL240628P001550002024-06-17 10:07AM EDT155.000.080.070.080.00-726533.69%
GOOGL240628P001575002024-06-17 10:12AM EDT157.500.090.080.10+0.01+12.50%923331.06%
GOOGL240628P001600002024-06-17 10:01AM EDT160.000.110.110.120.00-1362428.08%
GOOGL240628P001625002024-06-17 9:40AM EDT162.500.200.180.190.00-67926.42%
GOOGL240628P001650002024-06-17 9:57AM EDT165.000.290.270.29+0.04+16.00%2488524.46%
GOOGL240628P001675002024-06-17 10:12AM EDT167.500.480.470.50+0.06+14.29%11524923.22%
GOOGL240628P001700002024-06-17 10:12AM EDT170.000.860.820.86+0.13+17.81%1392,47622.10%
GOOGL240628P001725002024-06-17 10:12AM EDT172.501.461.421.45+0.12+8.96%16350321.07%
GOOGL240628P001750002024-06-17 10:10AM EDT175.002.452.422.47+0.33+15.57%1,0021,80321.03%
GOOGL240628P001775002024-06-17 9:54AM EDT177.503.703.653.75+0.45+13.85%2424020.09%
GOOGL240628P001800002024-06-14 3:59PM EDT180.004.555.405.600.00-5352121.00%
GOOGL240628P001825002024-06-14 9:49AM EDT182.507.427.207.500.00-21219.29%
GOOGL240628P001850002024-06-17 9:30AM EDT185.009.559.6010.30+0.53+5.88%221728.10%
GOOGL240628P001875002024-06-12 12:48PM EDT187.5010.8011.5513.050.00--836.06%
GOOGL240628P001900002024-05-29 10:59AM EDT190.0014.0514.5015.200.00-1135.45%
GOOGL240628P001950002024-06-14 3:36PM EDT195.0018.4119.5521.600.00-22262.82%
GOOGL240628P001975002024-06-10 3:56PM EDT197.5022.6821.2023.250.00--056.32%