U.S. markets open in 50 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
179.63+3.33 (+1.89%)
Al cierre: 04:00PM EDT
179.69 +0.06 (+0.03%)
Antes de la apertura del mercado: 08:40AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240719C000700002024-05-24 2:19PM EDT70.00106.10108.65111.800.00-13185.55%
GOOGL240719C000750002024-06-18 11:15AM EDT75.00101.150.000.000.00-20230.00%
GOOGL240719C000800002024-06-18 2:43PM EDT80.0094.780.000.000.00-3180.00%
GOOGL240719C000850002024-04-24 1:51PM EDT85.0074.6989.2091.000.00-2110.00%
GOOGL240719C000900002024-06-21 10:52AM EDT90.0089.520.000.000.00-1100.00%
GOOGL240719C000950002024-05-06 12:14PM EDT95.0072.1979.6581.200.00-4730.00%
GOOGL240719C001000002024-06-21 2:17PM EDT100.0080.310.000.000.00-21170.00%
GOOGL240719C001050002024-06-21 11:30AM EDT105.0074.800.000.000.00-21,3100.00%
GOOGL240719C001100002024-06-20 11:46AM EDT110.0066.400.000.000.00-11680.00%
GOOGL240719C001150002024-06-20 3:37PM EDT115.0061.800.000.000.00-461860.00%
GOOGL240719C001200002024-06-21 12:43PM EDT120.0061.100.000.000.00-384310.00%
GOOGL240719C001250002024-06-18 1:53PM EDT125.0050.550.000.000.00-154270.00%
GOOGL240719C001300002024-06-21 3:52PM EDT130.0050.250.000.000.00-78120.00%
GOOGL240719C001350002024-06-21 1:23PM EDT135.0045.250.000.000.00-386940.00%
GOOGL240719C001400002024-06-21 3:16PM EDT140.0040.240.000.000.00-544,3520.00%
GOOGL240719C001450002024-06-21 3:55PM EDT145.0035.140.000.000.00-802,1520.00%
GOOGL240719C001500002024-06-21 3:23PM EDT150.0031.000.000.000.00-532,8270.00%
GOOGL240719C001550002024-06-21 2:51PM EDT155.0025.520.000.000.00-924,7660.00%
GOOGL240719C001600002024-06-21 3:14PM EDT160.0020.900.000.000.00-11310,1210.00%
GOOGL240719C001650002024-06-21 3:54PM EDT165.0015.950.000.000.00-2135,1310.00%
GOOGL240719C001700002024-06-21 3:59PM EDT170.0011.050.000.000.00-77212,9160.00%
GOOGL240719C001750002024-06-21 3:59PM EDT175.007.480.000.000.00-1,90517,7010.00%
GOOGL240719C001800002024-06-21 3:59PM EDT180.004.450.000.000.00-8,60912,6110.20%
GOOGL240719C001850002024-06-21 3:59PM EDT185.002.380.000.000.00-7,24113,0883.13%
GOOGL240719C001900002024-06-21 3:59PM EDT190.001.180.000.000.00-5,05413,2906.25%
GOOGL240719C001950002024-06-21 3:59PM EDT195.000.550.000.000.00-7647,0556.25%
GOOGL240719C002000002024-06-21 3:54PM EDT200.000.270.000.000.00-4,6295,9696.25%
GOOGL240719C002050002024-06-21 3:50PM EDT205.000.130.000.000.00-35575012.50%
GOOGL240719C002100002024-06-21 3:08PM EDT210.000.090.000.000.00-4863912.50%
GOOGL240719C002150002024-06-20 3:56PM EDT215.000.060.000.000.00-120912.50%
GOOGL240719C002200002024-06-21 1:23PM EDT220.000.060.000.000.00-17037512.50%
GOOGL240719C002250002024-06-17 11:12AM EDT225.000.050.000.000.00-1311712.50%
GOOGL240719C002300002024-06-21 10:51AM EDT230.000.040.000.000.00-363325.00%
GOOGL240719C002350002024-06-10 1:37PM EDT235.000.040.000.000.00-131225.00%
GOOGL240719C002400002024-06-11 12:45PM EDT240.000.040.000.000.00-1010025.00%
GOOGL240719C002650002024-06-21 1:45PM EDT265.000.020.000.000.00-715225.00%
GOOGL240719C002800002024-06-21 10:52AM EDT280.000.010.000.000.00-4725.00%
GOOGL240719C002850002024-06-21 3:54PM EDT285.000.010.000.000.00-252525.00%
GOOGL240719C002900002024-06-21 10:47AM EDT290.000.010.000.000.00-155025.00%
GOOGL240719C002950002024-06-21 10:45AM EDT295.000.010.000.000.00-5650.00%
GOOGL240719C003000002024-06-21 10:50AM EDT300.000.010.000.000.00-151750.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240719P000700002024-06-18 9:30AM EDT70.000.020.000.000.00-82050.00%
GOOGL240719P000750002024-05-06 3:00PM EDT75.000.020.000.070.00-147119.53%
GOOGL240719P000800002024-06-21 10:31AM EDT80.000.030.000.000.00-22350.00%
GOOGL240719P000850002024-04-25 3:59PM EDT85.000.100.000.150.00-153112.50%
GOOGL240719P000900002024-05-28 3:39PM EDT90.000.020.000.000.00-457150.00%
GOOGL240719P000950002024-05-30 11:37AM EDT95.000.020.000.000.00-280950.00%
GOOGL240719P001000002024-06-21 3:49PM EDT100.000.010.000.000.00-10027150.00%
GOOGL240719P001050002024-06-18 12:36PM EDT105.000.020.000.000.00-483250.00%
GOOGL240719P001100002024-06-18 2:19PM EDT110.000.020.000.000.00-51,57950.00%
GOOGL240719P001150002024-06-20 2:50PM EDT115.000.040.000.000.00-3,0325,34625.00%
GOOGL240719P001200002024-06-21 3:59PM EDT120.000.040.000.000.00-23,17025.00%
GOOGL240719P001250002024-06-21 3:48PM EDT125.000.050.000.000.00-18,24225.00%
GOOGL240719P001300002024-06-21 3:39PM EDT130.000.060.000.000.00-1024,69925.00%
GOOGL240719P001350002024-06-21 3:50PM EDT135.000.060.000.000.00-84,53925.00%
GOOGL240719P001400002024-06-21 1:17PM EDT140.000.050.000.000.00-337,54325.00%
GOOGL240719P001450002024-06-21 3:04PM EDT145.000.100.000.000.00-437,99112.50%
GOOGL240719P001500002024-06-21 3:47PM EDT150.000.110.000.000.00-1344,59412.50%
GOOGL240719P001550002024-06-21 3:50PM EDT155.000.150.000.000.00-5907,17712.50%
GOOGL240719P001600002024-06-21 3:59PM EDT160.000.280.000.000.00-76523,08312.50%
GOOGL240719P001650002024-06-21 3:56PM EDT165.000.520.000.000.00-4,42111,0496.25%
GOOGL240719P001700002024-06-21 3:59PM EDT170.001.050.000.000.00-2,82611,8366.25%
GOOGL240719P001750002024-06-21 3:59PM EDT175.002.250.000.000.00-2,2039,2403.13%
GOOGL240719P001800002024-06-21 3:59PM EDT180.004.100.000.000.00-1,9702,8920.00%
GOOGL240719P001850002024-06-21 3:52PM EDT185.006.950.000.000.00-2751,1790.00%
GOOGL240719P001900002024-06-21 3:04PM EDT190.0010.810.000.000.00-347340.00%
GOOGL240719P001950002024-06-21 12:48PM EDT195.0014.800.000.000.00-110.00%
GOOGL240719P002000002024-06-21 1:45PM EDT200.0020.290.000.000.00-580.00%
GOOGL240719P002050002024-06-21 11:38AM EDT205.0025.410.000.000.00-100.00%
GOOGL240719P002100002024-03-18 11:40AM EDT210.0059.8054.2054.900.00-20182.56%
GOOGL240719P002200002024-05-16 10:41AM EDT220.0045.4342.8543.600.00-1072.02%