U.S. markets close in 5 hours 25 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
182.84+1.17 (+0.64%)
A partir del 10:35AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor2 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240802C001000002024-07-19 11:17AM EDT100.0079.3781.3584.850.00-414166.60%
GOOGL240802C001050002024-07-19 10:06AM EDT105.0074.1976.3579.850.00-22154.49%
GOOGL240802C001100002024-07-22 10:01AM EDT110.0072.1271.4574.850.00-12146.78%
GOOGL240802C001150002024-07-15 11:26AM EDT115.0073.6066.4569.750.00-10131.64%
GOOGL240802C001200002024-07-19 1:07PM EDT120.0058.1061.5564.850.00-2728127.54%
GOOGL240802C001250002024-07-16 11:21AM EDT125.0062.0256.6059.850.00-2020118.16%
GOOGL240802C001300002024-07-11 10:47AM EDT130.0058.0951.5054.900.00-1050106.35%
GOOGL240802C001350002024-07-22 2:49PM EDT135.0047.6346.4549.750.00-1291.02%
GOOGL240802C001400002024-07-22 1:10PM EDT140.0042.7141.9044.950.00-13994.97%
GOOGL240802C001450002024-07-19 1:53PM EDT145.0033.4337.7539.100.00-606884.67%
GOOGL240802C001500002024-07-22 1:58PM EDT150.0032.5032.8033.750.00-16469.97%
GOOGL240802C001550002024-07-23 10:09AM EDT155.0028.2828.1028.70+1.38+5.13%32663.87%
GOOGL240802C001575002024-07-22 9:33AM EDT157.5024.7225.7026.300.00-1261.33%
GOOGL240802C001600002024-07-23 9:41AM EDT160.0023.4423.4023.85-0.06-0.26%16458.84%
GOOGL240802C001625002024-07-22 12:47PM EDT162.5020.4820.7521.550.00-303054.10%
GOOGL240802C001650002024-07-23 10:06AM EDT165.0019.3018.3019.90+1.05+5.75%114555.96%
GOOGL240802C001675002024-07-22 12:47PM EDT167.5016.0916.2017.550.00-323453.88%
GOOGL240802C001700002024-07-23 9:48AM EDT170.0014.6814.6015.50+0.38+2.66%11,02955.55%
GOOGL240802C001725002024-07-23 9:51AM EDT172.5012.5512.5513.15+0.35+2.87%17551.99%
GOOGL240802C001750002024-07-23 10:17AM EDT175.0011.0510.9511.20+0.84+8.23%1028251.72%
GOOGL240802C001775002024-07-23 10:17AM EDT177.509.379.309.45+0.07+0.75%614850.92%
GOOGL240802C001800002024-07-23 10:18AM EDT180.007.857.707.90+0.48+6.51%2871,52050.79%
GOOGL240802C001825002024-07-23 10:18AM EDT182.506.506.456.60+0.58+9.80%17889750.23%
GOOGL240802C001850002024-07-23 10:19AM EDT185.005.355.255.35+0.45+9.28%4501,95450.04%
GOOGL240802C001875002024-07-23 10:17AM EDT187.504.254.254.35+0.38+9.82%1491,08250.02%
GOOGL240802C001900002024-07-23 10:18AM EDT190.003.353.353.45+0.30+9.84%4213,12949.61%
GOOGL240802C001925002024-07-23 10:15AM EDT192.502.622.602.67+0.28+11.97%6654049.02%
GOOGL240802C001950002024-07-23 10:18AM EDT195.002.011.992.03+0.22+12.29%2321,66648.49%
GOOGL240802C001975002024-07-23 10:18AM EDT197.501.521.521.57+0.13+9.35%11650748.63%
GOOGL240802C002000002024-07-23 10:19AM EDT200.001.181.131.17+0.16+15.84%5763,29948.34%
GOOGL240802C002025002024-07-23 10:02AM EDT202.500.860.880.93+0.12+16.22%9332849.22%
GOOGL240802C002050002024-07-23 10:17AM EDT205.000.660.650.69+0.10+17.86%2001,04449.17%
GOOGL240802C002075002024-07-23 10:04AM EDT207.500.460.470.50+0.02+4.55%1523949.02%
GOOGL240802C002100002024-07-23 10:19AM EDT210.000.370.350.38+0.01+2.78%5751,51249.51%
GOOGL240802C002150002024-07-23 10:15AM EDT215.000.220.200.250.00-1626250.68%
GOOGL240802C002200002024-07-23 10:06AM EDT220.000.140.130.150.00-20456152.34%
GOOGL240802C002250002024-07-23 9:30AM EDT225.000.100.090.110.00-1545154.88%
GOOGL240802C002300002024-07-23 9:33AM EDT230.000.070.060.08+0.01+16.67%119357.03%
GOOGL240802C002350002024-07-22 9:32AM EDT235.000.060.040.070.00-42559.77%
GOOGL240802C002400002024-07-23 10:06AM EDT240.000.030.030.060.00-21962.50%
GOOGL240802C002450002024-07-15 9:30AM EDT245.000.030.020.03-0.11-44.00%5362.50%
GOOGL240802C002500002024-07-22 10:08AM EDT250.000.060.010.050.00-12267.58%
GOOGL240802C002550002024-07-19 9:30AM EDT255.000.050.010.040.00-171870.31%
GOOGL240802C002600002024-07-22 10:55AM EDT260.000.050.010.040.00-24073.44%
Opciones de ventapor2 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240802P001000002024-06-25 2:04PM EDT100.000.070.000.020.00--1115.63%
GOOGL240802P001100002024-06-17 2:51PM EDT110.000.150.000.470.00--1140.63%
GOOGL240802P001250002024-07-19 3:19PM EDT125.000.050.000.050.00-12482.03%
GOOGL240802P001300002024-07-19 2:31PM EDT130.000.040.010.050.00-3475.78%
GOOGL240802P001350002024-07-23 9:33AM EDT135.000.040.030.05-0.01-20.00%105370.31%
GOOGL240802P001400002024-07-23 10:16AM EDT140.000.060.040.060.00-353264.45%
GOOGL240802P001450002024-07-23 9:45AM EDT145.000.080.050.090.00-264059.18%
GOOGL240802P001500002024-07-22 3:24PM EDT150.000.140.110.140.00-25646356.06%
GOOGL240802P001550002024-07-23 9:43AM EDT155.000.250.200.23+0.03+13.64%520852.64%
GOOGL240802P001600002024-07-23 10:19AM EDT160.000.410.390.42-0.11-21.15%9045350.15%
GOOGL240802P001625002024-07-23 9:37AM EDT162.500.570.540.58-0.03-5.00%630849.56%
GOOGL240802P001650002024-07-23 10:19AM EDT165.000.790.770.82-0.11-12.22%1201,00249.07%
GOOGL240802P001675002024-07-23 10:10AM EDT167.501.100.901.33-0.24-17.91%641351.20%
GOOGL240802P001700002024-07-23 10:19AM EDT170.001.521.481.57-0.37-19.58%1332,51348.28%
GOOGL240802P001725002024-07-23 10:14AM EDT172.502.172.092.14-0.14-6.06%9126648.22%
GOOGL240802P001750002024-07-23 10:05AM EDT175.002.842.812.87-0.41-12.62%291,86048.38%
GOOGL240802P001775002024-07-23 10:20AM EDT177.503.653.603.75-0.53-12.24%2751348.49%
GOOGL240802P001800002024-07-23 10:18AM EDT180.004.754.604.70-0.54-10.21%20391047.88%
GOOGL240802P001825002024-07-23 10:18AM EDT182.505.905.855.95-0.59-9.02%10041548.38%
GOOGL240802P001850002024-07-23 10:13AM EDT185.007.357.157.25-0.48-6.13%2195547.97%
GOOGL240802P001875002024-07-22 3:51PM EDT187.509.258.408.75+0.20+2.21%67147.90%
GOOGL240802P001900002024-07-23 10:19AM EDT190.0010.2410.1510.40-0.56-5.04%1484047.82%
GOOGL240802P001925002024-07-22 10:28AM EDT192.5013.0811.1012.250.00-2348.29%
GOOGL240802P001950002024-07-22 11:13AM EDT195.0015.4013.5014.200.00-2013448.58%
GOOGL240802P001975002024-07-18 3:04PM EDT197.5020.8115.7516.400.00-121250.56%
GOOGL240802P002000002024-07-22 10:47AM EDT200.0019.2117.8519.250.00-41551.20%
GOOGL240802P002050002024-07-11 10:05AM EDT205.0017.0020.9522.950.00--450.95%
GOOGL240802P002100002024-07-05 1:22PM EDT210.0020.2926.0028.650.00-4469.75%
GOOGL240802P002200002024-07-05 1:55PM EDT220.0029.6835.5039.250.00-6056.06%
GOOGL240802P002500002024-07-15 3:50PM EDT250.0063.5065.3569.250.00-1081.35%
GOOGL240802P002550002024-07-12 2:45PM EDT255.0068.6970.3574.200.00--083.40%