U.S. markets closed
F S&P 500
5,428.50 +9.00 (+0.17%) F Dow Jones
40,458.00 +51.00 (+0.13%) F Nasdaq
18,503.25 +45.00 (+0.24%) E-mini Russell 2000 Index Futur
2,095.70 -0.80 (-0.04%) Petróleo
68.69 +1.02 (+1.51%) Oro
2,524.90 +0.30 (+0.01%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913C00085000 | 2024-09-05 9:30AM EDT | 85.00 | 71.31 | 64.50 | 68.45 | +71.31 | - | - | 2 | 276.76% |
| GOOGL240913C00090000 | 2024-08-26 9:53AM EDT | 90.00 | 75.85 | 59.50 | 63.50 | 0.00 | - | - | 6 | 254.69% |
| GOOGL240913C00095000 | 2024-08-27 12:40PM EDT | 95.00 | 71.33 | 54.50 | 57.20 | 0.00 | - | 4 | 3 | 274.61% |
| GOOGL240913C00100000 | 2024-09-03 11:01AM EDT | 100.00 | 59.32 | 49.50 | 53.45 | +59.32 | - | - | 2 | 207.81% |
| GOOGL240913C00110000 | 2024-08-16 9:47AM EDT | 110.00 | 52.95 | 39.50 | 43.40 | 0.00 | - | 1 | 1 | 165.23% |
| GOOGL240913C00120000 | 2024-09-06 10:45AM EDT | 120.00 | 33.64 | 29.50 | 33.50 | -2.96 | -8.09% | 3 | 6 | 129.49% |
| GOOGL240913C00130000 | 2024-08-29 2:00PM EDT | 130.00 | 33.30 | 19.75 | 22.00 | 0.00 | - | 4 | 5 | 109.47% |
| GOOGL240913C00135000 | 2024-09-06 11:44AM EDT | 135.00 | 17.32 | 15.00 | 18.35 | -4.48 | -20.55% | 76 | 9 | 79.74% |
| GOOGL240913C00136000 | 2024-09-06 3:30PM EDT | 136.00 | 15.75 | 13.80 | 16.15 | +15.75 | - | 1 | - | 88.67% |
| GOOGL240913C00137000 | 2024-09-06 3:06PM EDT | 137.00 | 14.80 | 12.55 | 14.90 | +14.80 | - | 1 | 17 | 78.17% |
| GOOGL240913C00138000 | 2024-09-04 11:17AM EDT | 138.00 | 19.75 | 11.90 | 14.00 | +19.75 | - | - | 2 | 76.56% |
| GOOGL240913C00139000 | 2024-09-06 2:26PM EDT | 139.00 | 12.60 | 11.05 | 13.70 | +12.60 | - | 1 | 3 | 55.37% |
| GOOGL240913C00140000 | 2024-09-06 3:55PM EDT | 140.00 | 11.25 | 10.65 | 12.25 | -7.15 | -38.86% | 17 | 13 | 54.05% |
| GOOGL240913C00141000 | 2024-09-06 3:55PM EDT | 141.00 | 10.30 | 9.85 | 11.35 | +10.30 | - | 1 | 2 | 54.44% |
| GOOGL240913C00142000 | 2024-09-06 3:03PM EDT | 142.00 | 9.98 | 9.05 | 10.40 | +9.98 | - | 3 | 2 | 53.52% |
| GOOGL240913C00143000 | 2024-09-04 2:33PM EDT | 143.00 | 13.85 | 7.55 | 10.30 | 0.00 | - | 1 | 2 | 53.76% |
| GOOGL240913C00144000 | 2024-09-06 3:52PM EDT | 144.00 | 7.70 | 7.40 | 8.60 | -5.60 | -42.11% | 11 | 3 | 50.93% |
| GOOGL240913C00145000 | 2024-09-06 3:58PM EDT | 145.00 | 6.60 | 5.90 | 8.75 | -5.85 | -46.99% | 46 | 45 | 52.44% |
| GOOGL240913C00146000 | 2024-09-06 2:15PM EDT | 146.00 | 6.40 | 5.75 | 5.95 | -5.10 | -44.35% | 6 | 10 | 40.92% |
| GOOGL240913C00147000 | 2024-09-06 3:55PM EDT | 147.00 | 4.90 | 5.00 | 6.15 | +4.90 | - | 9 | 24 | 55.79% |
| GOOGL240913C00148000 | 2024-09-06 3:52PM EDT | 148.00 | 4.40 | 4.25 | 4.45 | +4.40 | - | 35 | 7 | 39.36% |
| GOOGL240913C00149000 | 2024-09-06 3:58PM EDT | 149.00 | 3.65 | 2.92 | 3.75 | -5.85 | -61.58% | 521 | 9 | 38.28% |
| GOOGL240913C00150000 | 2024-09-06 3:58PM EDT | 150.00 | 3.00 | 2.97 | 3.10 | -4.40 | -59.46% | 1,323 | 211 | 37.21% |
| GOOGL240913C00152500 | 2024-09-06 3:59PM EDT | 152.50 | 1.79 | 1.62 | 1.98 | -3.71 | -67.45% | 7,192 | 80 | 38.06% |
| GOOGL240913C00155000 | 2024-09-06 3:59PM EDT | 155.00 | 0.90 | 0.87 | 0.93 | -2.83 | -75.87% | 5,130 | 484 | 34.28% |
| GOOGL240913C00157500 | 2024-09-06 3:59PM EDT | 157.50 | 0.41 | 0.40 | 0.43 | -1.99 | -82.92% | 7,745 | 1,110 | 33.64% |
| GOOGL240913C00160000 | 2024-09-06 3:59PM EDT | 160.00 | 0.19 | 0.18 | 0.19 | -1.18 | -86.13% | 16,388 | 6,231 | 33.79% |
| GOOGL240913C00162500 | 2024-09-06 3:59PM EDT | 162.50 | 0.09 | 0.08 | 0.10 | -0.60 | -86.96% | 1,297 | 2,637 | 35.65% |
| GOOGL240913C00165000 | 2024-09-06 3:59PM EDT | 165.00 | 0.05 | 0.05 | 0.06 | -0.28 | -84.85% | 4,412 | 8,615 | 38.09% |
| GOOGL240913C00167500 | 2024-09-06 3:58PM EDT | 167.50 | 0.04 | 0.03 | 0.05 | -0.11 | -73.33% | 2,056 | 968 | 42.19% |
| GOOGL240913C00170000 | 2024-09-06 3:59PM EDT | 170.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 1,320 | 3,169 | 44.14% |
| GOOGL240913C00172500 | 2024-09-06 3:56PM EDT | 172.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 31 | 914 | 48.83% |
| GOOGL240913C00175000 | 2024-09-06 3:45PM EDT | 175.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 108 | 2,064 | 53.13% |
| GOOGL240913C00177500 | 2024-09-04 3:48PM EDT | 177.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 114 | 217 | 53.13% |
| GOOGL240913C00180000 | 2024-09-06 12:31PM EDT | 180.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 39 | 1,166 | 59.38% |
| GOOGL240913C00182500 | 2024-09-06 3:12PM EDT | 182.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 65 | 60.94% |
| GOOGL240913C00185000 | 2024-09-06 3:39PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 369 | 65.63% |
| GOOGL240913C00187500 | 2024-09-06 1:49PM EDT | 187.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 89 | 68.75% |
| GOOGL240913C00190000 | 2024-09-06 3:54PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 273 | 65.63% |
| GOOGL240913C00195000 | 2024-09-06 3:28PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 375 | 71.88% |
| GOOGL240913C00200000 | 2024-09-05 3:29PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 108 | 78.13% |
| GOOGL240913C00205000 | 2024-09-04 2:29PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 84.38% |
| GOOGL240913C00210000 | 2024-09-03 10:14AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 3 | 90.63% |
| GOOGL240913C00215000 | 2024-09-03 9:33AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 242 | 242 | 96.88% |
| GOOGL240913C00220000 | 2024-08-30 12:27PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 103.13% |
| GOOGL240913C00225000 | 2024-08-29 10:34AM EDT | 225.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 114.06% |
| GOOGL240913C00230000 | 2024-08-16 11:41AM EDT | 230.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 120.31% |
| GOOGL240913C00235000 | 2024-08-20 9:33AM EDT | 235.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 125.00% |
| GOOGL240913C00240000 | 2024-09-05 12:09PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 99 | 125.00% |
| GOOGL240913C00245000 | 2024-08-26 3:46PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 128.13% |
| GOOGL240913C00250000 | 2024-08-26 11:07AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 123 | 134.38% |
| GOOGL240913C00255000 | 2024-09-05 2:12PM EDT | 255.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 16 | 137.50% |
| GOOGL240913C00260000 | 2024-09-04 2:15PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 143.75% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913P00075000 | 2024-08-26 2:03PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 187.50% |
| GOOGL240913P00080000 | 2024-09-06 3:45PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 1 | 171.88% |
| GOOGL240913P00090000 | 2024-09-03 10:15AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 143.75% |
| GOOGL240913P00100000 | 2024-08-22 12:14PM EDT | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 115.63% |
| GOOGL240913P00105000 | 2024-08-26 9:33AM EDT | 105.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 103.13% |
| GOOGL240913P00110000 | 2024-08-29 11:57AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 9 | 99.22% |
| GOOGL240913P00115000 | 2024-09-06 3:42PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 10 | 78.13% |
| GOOGL240913P00120000 | 2024-09-06 12:53PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 22 | 70 | 76.56% |
| GOOGL240913P00125000 | 2024-09-06 3:05PM EDT | 125.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 37 | 31 | 68.75% |
| GOOGL240913P00130000 | 2024-09-06 3:59PM EDT | 130.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 508 | 187 | 60.74% |
| GOOGL240913P00135000 | 2024-09-06 3:59PM EDT | 135.00 | 0.13 | 0.13 | 0.14 | +0.07 | +116.67% | 406 | 475 | 53.52% |
| GOOGL240913P00136000 | 2024-09-06 3:55PM EDT | 136.00 | 0.14 | 0.15 | 0.18 | +0.14 | - | 32 | - | 52.64% |
| GOOGL240913P00137000 | 2024-09-06 3:54PM EDT | 137.00 | 0.17 | 0.17 | 0.20 | +0.17 | - | 1,282 | 152 | 50.78% |
| GOOGL240913P00138000 | 2024-09-06 3:57PM EDT | 138.00 | 0.21 | 0.19 | 0.24 | +0.21 | - | 119 | 0 | 50.39% |
| GOOGL240913P00139000 | 2024-09-06 3:54PM EDT | 139.00 | 0.24 | 0.24 | 0.28 | +0.24 | - | 21 | 159 | 48.93% |
| GOOGL240913P00140000 | 2024-09-06 3:57PM EDT | 140.00 | 0.32 | 0.29 | 0.32 | +0.20 | +166.67% | 468 | 324 | 47.17% |
| GOOGL240913P00141000 | 2024-09-06 3:55PM EDT | 141.00 | 0.38 | 0.35 | 0.39 | +0.38 | - | 75 | 18 | 46.09% |
| GOOGL240913P00142000 | 2024-09-06 3:57PM EDT | 142.00 | 0.47 | 0.41 | 0.47 | +0.47 | - | 192 | 20 | 44.92% |
| GOOGL240913P00143000 | 2024-09-06 3:59PM EDT | 143.00 | 0.56 | 0.52 | 0.57 | +0.39 | +229.41% | 27 | 26 | 43.85% |
| GOOGL240913P00144000 | 2024-09-06 3:54PM EDT | 144.00 | 0.60 | 0.64 | 0.69 | +0.40 | +200.00% | 69 | 20 | 42.73% |
| GOOGL240913P00145000 | 2024-09-06 3:59PM EDT | 145.00 | 0.80 | 0.78 | 0.83 | +0.56 | +233.33% | 519 | 2,964 | 41.55% |
| GOOGL240913P00146000 | 2024-09-06 3:58PM EDT | 146.00 | 0.96 | 0.75 | 1.02 | +0.96 | - | 323 | 28 | 40.75% |
| GOOGL240913P00147000 | 2024-09-06 3:59PM EDT | 147.00 | 1.20 | 0.97 | 1.30 | +0.90 | +300.00% | 2,318 | 21 | 40.85% |
| GOOGL240913P00148000 | 2024-09-06 3:58PM EDT | 148.00 | 1.45 | 1.40 | 1.49 | +1.05 | +262.50% | 1,274 | 69 | 38.72% |
| GOOGL240913P00149000 | 2024-09-06 3:57PM EDT | 149.00 | 1.87 | 1.73 | 1.99 | +1.36 | +266.67% | 3,224 | 132 | 40.67% |
| GOOGL240913P00150000 | 2024-09-06 3:59PM EDT | 150.00 | 2.15 | 1.89 | 2.17 | +1.57 | +270.69% | 5,815 | 8,149 | 37.06% |
| GOOGL240913P00152500 | 2024-09-06 3:59PM EDT | 152.50 | 3.37 | 2.86 | 3.45 | +2.32 | +220.95% | 8,586 | 1,008 | 36.48% |
| GOOGL240913P00155000 | 2024-09-06 3:58PM EDT | 155.00 | 4.95 | 4.95 | 5.15 | +3.28 | +196.41% | 3,383 | 3,180 | 36.69% |
| GOOGL240913P00157500 | 2024-09-06 3:57PM EDT | 157.50 | 7.24 | 6.15 | 8.20 | +4.51 | +165.20% | 2,213 | 3,245 | 56.91% |
| GOOGL240913P00160000 | 2024-09-06 3:58PM EDT | 160.00 | 9.39 | 9.15 | 10.30 | +5.19 | +123.57% | 1,837 | 3,760 | 59.62% |
| GOOGL240913P00162500 | 2024-09-06 3:59PM EDT | 162.50 | 11.80 | 11.00 | 12.95 | +6.19 | +110.34% | 121 | 658 | 71.78% |
| GOOGL240913P00165000 | 2024-09-06 3:58PM EDT | 165.00 | 14.31 | 13.20 | 15.05 | +6.09 | +74.09% | 338 | 1,996 | 71.53% |
| GOOGL240913P00167500 | 2024-09-06 3:39PM EDT | 167.50 | 16.50 | 15.75 | 17.80 | +5.85 | +54.93% | 16 | 75 | 53.32% |
| GOOGL240913P00170000 | 2024-09-06 1:18PM EDT | 170.00 | 18.31 | 18.20 | 20.70 | +4.91 | +36.64% | 18 | 421 | 67.72% |
| GOOGL240913P00172500 | 2024-09-06 9:55AM EDT | 172.50 | 17.60 | 19.55 | 22.80 | +3.70 | +26.62% | 1 | 12 | 100.73% |
| GOOGL240913P00175000 | 2024-09-06 11:21AM EDT | 175.00 | 22.38 | 23.00 | 25.50 | +6.49 | +40.84% | 2 | 105 | 68.85% |
| GOOGL240913P00177500 | 2024-08-30 3:50PM EDT | 177.50 | 14.75 | 24.50 | 28.20 | 0.00 | - | 4 | 2 | 125.20% |
| GOOGL240913P00180000 | 2024-09-06 9:30AM EDT | 180.00 | 22.56 | 27.00 | 30.70 | +0.16 | +0.71% | 10 | 40 | 132.28% |
| GOOGL240913P00182500 | 2024-08-29 2:28PM EDT | 182.50 | 20.25 | 29.50 | 33.20 | 0.00 | - | - | 1 | 139.16% |
| GOOGL240913P00185000 | 2024-08-29 3:53PM EDT | 185.00 | 23.50 | 32.00 | 35.70 | 0.00 | - | 3 | 3 | 145.85% |
| GOOGL240913P00190000 | 2024-08-30 3:50PM EDT | 190.00 | 27.00 | 37.00 | 40.70 | 0.00 | - | 1 | 3 | 158.69% |
| GOOGL240913P00200000 | 2024-08-30 1:03PM EDT | 200.00 | 37.40 | 47.00 | 50.65 | 0.00 | - | 1 | 0 | 181.05% |
| GOOGL240913P00225000 | 2024-09-03 12:57PM EDT | 225.00 | 65.90 | 72.00 | 75.65 | +65.90 | - | - | 0 | 232.47% |
© 2024 Yahoo. Todos los derechos reservados.