U.S. markets open in 5 hours 56 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
181.79+0.12 (+0.07%)
Al cierre: 04:00PM EDT
177.83 -3.96 (-2.18%)
Fuera de horario: 07:59PM EDT
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 EDT75.00105.750.000.000.00-200.00%
GOOGL240726C000800002024-06-13 9:30AM EDT80.0096.90104.50105.550.00-11690.04%
GOOGL240726C000900002024-07-19 12:27PM EDT90.0088.700.000.000.00-400.00%
GOOGL240726C000950002024-06-14 3:54PM EDT95.0082.0489.5592.450.00--1610.64%
GOOGL240726C001000002024-07-23 11:43AM EDT100.0082.920.000.000.00-100.00%
GOOGL240726C001050002024-07-19 3:18PM EDT105.0073.250.000.000.00-300.00%
GOOGL240726C001100002024-07-22 10:01AM EDT110.0072.000.000.000.00-100.00%
GOOGL240726C001150002024-07-18 9:37AM EDT115.0067.250.000.000.00-200.00%
GOOGL240726C001200002024-07-23 3:58PM EDT120.0062.450.000.000.00-100.00%
GOOGL240726C001250002024-07-16 10:47AM EDT125.0061.830.000.000.00-100.00%
GOOGL240726C001300002024-07-23 3:48PM EDT130.0053.300.000.000.00-700.00%
GOOGL240726C001350002024-07-22 2:49PM EDT135.0047.380.000.000.00-300.00%
GOOGL240726C001400002024-07-23 9:33AM EDT140.0042.150.000.000.00-100.00%
GOOGL240726C001450002024-07-23 2:45PM EDT145.0037.980.000.000.00-500.00%
GOOGL240726C001500002024-07-23 3:59PM EDT150.0031.920.000.000.00-1500.00%
GOOGL240726C001550002024-07-23 3:55PM EDT155.0027.000.000.000.00-2200.00%
GOOGL240726C001575002024-07-23 12:12PM EDT157.5025.600.000.000.00-100.00%
GOOGL240726C001600002024-07-23 3:59PM EDT160.0023.000.000.000.00-4900.00%
GOOGL240726C001625002024-07-23 3:54PM EDT162.5020.100.000.000.00-1700.00%
GOOGL240726C001650002024-07-23 3:49PM EDT165.0018.300.000.000.00-4300.00%
GOOGL240726C001675002024-07-23 3:59PM EDT167.5015.350.000.000.00-4200.00%
GOOGL240726C001700002024-07-23 3:59PM EDT170.0013.400.000.000.00-30100.00%
GOOGL240726C001725002024-07-23 3:59PM EDT172.5011.400.000.000.00-11800.00%
GOOGL240726C001750002024-07-23 3:59PM EDT175.0010.190.000.000.00-41900.00%
GOOGL240726C001775002024-07-23 3:59PM EDT177.508.690.000.000.00-33700.00%
GOOGL240726C001800002024-07-23 3:59PM EDT180.006.930.000.000.00-4,35700.00%
GOOGL240726C001825002024-07-23 3:59PM EDT182.505.750.000.000.00-6,30101.56%
GOOGL240726C001850002024-07-23 3:59PM EDT185.004.570.000.000.00-10,51106.25%
GOOGL240726C001875002024-07-23 3:59PM EDT187.503.700.000.000.00-3,81706.25%
GOOGL240726C001900002024-07-23 3:59PM EDT190.002.930.000.000.00-18,188012.50%
GOOGL240726C001925002024-07-23 3:59PM EDT192.502.150.000.000.00-5,543012.50%
GOOGL240726C001950002024-07-23 3:59PM EDT195.001.580.000.000.00-13,002012.50%
GOOGL240726C001975002024-07-23 3:59PM EDT197.501.280.000.000.00-5,108025.00%
GOOGL240726C002000002024-07-23 3:59PM EDT200.000.890.000.000.00-16,405025.00%
GOOGL240726C002025002024-07-23 3:59PM EDT202.500.650.000.000.00-2,796025.00%
GOOGL240726C002050002024-07-23 3:59PM EDT205.000.490.000.000.00-5,374025.00%
GOOGL240726C002075002024-07-23 3:59PM EDT207.500.350.000.000.00-1,260025.00%
GOOGL240726C002100002024-07-23 3:59PM EDT210.000.260.000.000.00-5,861025.00%
GOOGL240726C002125002024-07-23 3:59PM EDT212.500.190.000.000.00-704050.00%
GOOGL240726C002150002024-07-23 3:59PM EDT215.000.130.000.000.00-5,145050.00%
GOOGL240726C002200002024-07-23 3:59PM EDT220.000.070.000.000.00-1,666050.00%
GOOGL240726C002250002024-07-23 3:59PM EDT225.000.060.000.000.00-2,725050.00%
GOOGL240726C002300002024-07-23 3:59PM EDT230.000.030.000.000.00-1,306050.00%
GOOGL240726C002350002024-07-23 3:59PM EDT235.000.020.000.000.00-558050.00%
GOOGL240726C002400002024-07-23 3:58PM EDT240.000.020.000.000.00-550050.00%
GOOGL240726C002450002024-07-23 3:58PM EDT245.000.020.000.000.00-119050.00%
GOOGL240726C002500002024-07-23 3:59PM EDT250.000.010.000.000.00-18050.00%
GOOGL240726C002550002024-07-23 9:30AM EDT255.000.010.000.000.00-1050.00%
GOOGL240726C002600002024-07-19 12:58PM EDT260.000.010.000.000.00-220050.00%
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 EDT75.000.010.000.000.00-20050.00%
GOOGL240726P000800002024-06-11 2:23PM EDT80.000.150.000.260.00--1384.77%
GOOGL240726P001000002024-07-22 11:32AM EDT100.000.030.000.000.00-1050.00%
GOOGL240726P001050002024-07-22 10:51AM EDT105.000.010.000.000.00-1050.00%
GOOGL240726P001100002024-07-23 3:58PM EDT110.000.010.000.000.00-6050.00%
GOOGL240726P001150002024-07-22 3:27PM EDT115.000.010.000.000.00-31050.00%
GOOGL240726P001250002024-07-23 3:52PM EDT125.000.010.000.000.00-146050.00%
GOOGL240726P001300002024-07-23 3:59PM EDT130.000.010.000.000.00-581050.00%
GOOGL240726P001350002024-07-23 3:56PM EDT135.000.020.000.000.00-46050.00%
GOOGL240726P001400002024-07-23 3:59PM EDT140.000.020.000.000.00-678050.00%
GOOGL240726P001450002024-07-23 3:59PM EDT145.000.030.000.000.00-1,452050.00%
GOOGL240726P001500002024-07-23 3:59PM EDT150.000.070.000.000.00-2,043050.00%
GOOGL240726P001550002024-07-23 3:59PM EDT155.000.110.000.000.00-3,184050.00%
GOOGL240726P001575002024-07-23 3:59PM EDT157.500.170.000.000.00-1,442025.00%
GOOGL240726P001600002024-07-23 3:59PM EDT160.000.280.000.000.00-5,234025.00%
GOOGL240726P001625002024-07-23 3:59PM EDT162.500.430.000.000.00-1,699025.00%
GOOGL240726P001650002024-07-23 3:59PM EDT165.000.680.000.000.00-11,849025.00%
GOOGL240726P001675002024-07-23 3:59PM EDT167.501.020.000.000.00-3,839025.00%
GOOGL240726P001700002024-07-23 3:59PM EDT170.001.520.000.000.00-12,409012.50%
GOOGL240726P001725002024-07-23 3:59PM EDT172.502.170.000.000.00-5,654012.50%
GOOGL240726P001750002024-07-23 3:59PM EDT175.002.960.000.000.00-5,675012.50%
GOOGL240726P001775002024-07-23 3:59PM EDT177.503.970.000.000.00-4,51006.25%
GOOGL240726P001800002024-07-23 3:59PM EDT180.004.950.000.000.00-5,81903.13%
GOOGL240726P001825002024-07-23 3:59PM EDT182.506.260.000.000.00-3,94100.00%
GOOGL240726P001850002024-07-23 3:59PM EDT185.007.710.000.000.00-3,09500.00%
GOOGL240726P001875002024-07-23 3:57PM EDT187.509.150.000.000.00-40100.00%
GOOGL240726P001900002024-07-23 3:59PM EDT190.0010.970.000.000.00-46900.00%
GOOGL240726P001925002024-07-23 3:54PM EDT192.5013.000.000.000.00-5600.00%
GOOGL240726P001950002024-07-23 3:59PM EDT195.0014.740.000.000.00-6800.00%
GOOGL240726P001975002024-07-23 3:53PM EDT197.5016.330.000.000.00-13900.00%
GOOGL240726P002000002024-07-23 3:55PM EDT200.0018.960.000.000.00-6500.00%
GOOGL240726P002025002024-07-23 3:57PM EDT202.5020.950.000.000.00-4400.00%
GOOGL240726P002050002024-07-23 3:56PM EDT205.0023.600.000.000.00-600.00%
GOOGL240726P002075002024-07-23 3:56PM EDT207.5025.900.000.000.00-200.00%
GOOGL240726P002100002024-07-23 11:23AM EDT210.0027.280.000.000.00-200.00%
GOOGL240726P002125002024-07-12 9:45AM EDT212.5027.310.000.000.00--00.00%
GOOGL240726P002150002024-07-22 3:34PM EDT215.0033.000.000.000.00-400.00%