U.S. markets open in 5 hours 17 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
175.90-0.50 (-0.28%)
Al cierre: 04:00PM EDT
175.49 -0.41 (-0.23%)
Antes de la apertura del mercado: 04:12AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240920C000250002024-05-07 2:41PM EDT25.00146.100.000.000.00-400.00%
GOOGL240920C000300002023-04-10 12:05PM EDT30.0078.3481.0586.000.00-21360.00%
GOOGL240920C000350002023-04-14 2:19PM EDT35.0075.7382.5087.500.00-250.00%
GOOGL240920C000400002023-12-28 2:22PM EDT40.00102.25111.60115.600.00-140.00%
GOOGL240920C000450002024-05-07 2:43PM EDT45.00126.570.000.000.00-500.00%
GOOGL240920C000500002024-05-20 11:06AM EDT50.00127.300.000.000.00-100.00%
GOOGL240920C000550002024-01-30 10:36AM EDT55.0099.970.000.000.00-1810.00%
GOOGL240920C000600002024-01-17 10:53AM EDT60.0082.6982.8083.850.00-3780.00%
GOOGL240920C000650002024-03-06 4:12PM EDT65.0068.3888.6589.500.00-1502120.00%
GOOGL240920C000700002024-05-16 10:58AM EDT70.00106.050.000.000.00-100.00%
GOOGL240920C000750002024-05-29 12:06PM EDT75.00102.230.000.000.00-100.00%
GOOGL240920C000800002024-05-06 10:13AM EDT80.0088.000.000.000.00-100.00%
GOOGL240920C000850002024-04-30 3:53PM EDT85.0080.330.000.000.00-200.00%
GOOGL240920C000900002024-05-10 1:00PM EDT90.0079.270.000.000.00-100.00%
GOOGL240920C000950002024-04-30 3:54PM EDT95.0070.550.000.000.00-200.00%
GOOGL240920C001000002024-05-21 3:36PM EDT100.0079.470.000.000.00-500.00%
GOOGL240920C001050002024-05-28 10:29AM EDT105.0072.520.000.000.00-100.00%
GOOGL240920C001100002024-05-28 3:28PM EDT110.0067.800.000.000.00-200.00%
GOOGL240920C001150002024-05-16 10:25AM EDT115.0061.470.000.000.00-1100.00%
GOOGL240920C001200002024-05-29 1:35PM EDT120.0058.500.000.000.00-300.00%
GOOGL240920C001250002024-05-28 1:24PM EDT125.0053.300.000.000.00-100.00%
GOOGL240920C001300002024-05-29 10:40AM EDT130.0048.620.000.000.00-200.00%
GOOGL240920C001350002024-05-29 2:16PM EDT135.0044.250.000.000.00-1600.00%
GOOGL240920C001400002024-05-29 1:52PM EDT140.0039.700.000.000.00-4900.00%
GOOGL240920C001450002024-05-29 3:55PM EDT145.0034.750.000.000.00-8700.00%
GOOGL240920C001500002024-05-29 1:50PM EDT150.0030.650.000.000.00-3800.00%
GOOGL240920C001550002024-05-29 1:54PM EDT155.0026.390.000.000.00-8600.00%
GOOGL240920C001600002024-05-29 3:42PM EDT160.0022.220.000.000.00-2700.00%
GOOGL240920C001650002024-05-29 3:55PM EDT165.0018.250.000.000.00-4000.00%
GOOGL240920C001700002024-05-29 2:17PM EDT170.0015.350.000.000.00-4200.00%
GOOGL240920C001750002024-05-29 3:55PM EDT175.0012.090.000.000.00-13900.00%
GOOGL240920C001800002024-05-29 3:52PM EDT180.009.650.000.000.00-7600.78%
GOOGL240920C001850002024-05-29 1:13PM EDT185.007.650.000.000.00-20801.56%
GOOGL240920C001900002024-05-29 3:57PM EDT190.005.630.000.000.00-7403.13%
GOOGL240920C001950002024-05-29 3:21PM EDT195.004.300.000.000.00-2103.13%
GOOGL240920C002000002024-05-29 2:45PM EDT200.003.200.000.000.00-7406.25%
GOOGL240920C002050002024-05-29 11:39AM EDT205.002.360.000.000.00-206.25%
GOOGL240920C002100002024-05-29 2:10PM EDT210.001.790.000.000.00-1206.25%
GOOGL240920C002150002024-05-29 12:45PM EDT215.001.320.000.000.00-206.25%
GOOGL240920C002200002024-05-28 11:32AM EDT220.000.930.000.000.00-11606.25%
GOOGL240920C002250002024-05-29 12:04PM EDT225.000.710.000.000.00-4012.50%
GOOGL240920C002300002024-05-28 2:19PM EDT230.000.520.000.000.00-4012.50%
GOOGL240920C002350002024-05-23 2:45PM EDT235.000.400.000.000.00-1012.50%
GOOGL240920C002400002024-05-29 12:05PM EDT240.000.370.000.000.00-1012.50%
GOOGL240920C002450002024-05-28 11:33AM EDT245.000.250.000.000.00-14012.50%
GOOGL240920C002500002024-05-21 11:40AM EDT250.000.250.000.000.00-3012.50%
GOOGL240920C002550002024-05-20 1:01PM EDT255.000.210.000.000.00-4012.50%
GOOGL240920C002600002024-05-28 9:30AM EDT260.000.140.000.000.00-2012.50%
GOOGL240920C002650002024-05-29 11:07AM EDT265.000.130.000.000.00-10012.50%
GOOGL240920C002700002024-05-23 10:36AM EDT270.000.130.000.000.00-200012.50%
GOOGL240920C002750002024-05-23 9:55AM EDT275.000.110.000.000.00-100012.50%
GOOGL240920C002800002024-05-29 10:48AM EDT280.000.080.000.000.00-200012.50%
GOOGL240920C002850002024-05-23 10:40AM EDT285.000.070.000.000.00-100012.50%
GOOGL240920C002900002024-05-29 9:38AM EDT290.000.040.000.000.00-100012.50%
GOOGL240920C002950002024-05-29 9:38AM EDT295.000.050.000.000.00-100025.00%
GOOGL240920C003000002024-05-21 10:53AM EDT300.000.070.000.000.00-500025.00%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240920P000250002024-02-09 11:40AM EDT25.000.010.000.020.00-2466112.50%
GOOGL240920P000300002024-03-20 3:49PM EDT30.000.010.000.020.00-587101.56%
GOOGL240920P000350002024-03-20 3:49PM EDT35.000.010.000.020.00-555092.19%
GOOGL240920P000400002024-03-04 3:49PM EDT40.000.020.000.030.00-123288.28%
GOOGL240920P000450002024-04-26 10:37AM EDT45.000.030.000.040.00-6445083.59%
GOOGL240920P000500002024-03-19 9:58AM EDT50.000.020.000.110.00-11,54985.16%
GOOGL240920P000550002024-01-16 10:30AM EDT55.000.100.000.000.00-23,88550.00%
GOOGL240920P000600002024-04-25 10:03AM EDT60.000.040.000.020.00-71,77562.50%
GOOGL240920P000650002024-04-26 10:37AM EDT65.000.070.000.070.00-647,73564.84%
GOOGL240920P000700002024-05-07 2:16PM EDT70.000.040.000.000.00-3025.00%
GOOGL240920P000750002024-05-28 3:41PM EDT75.000.020.000.000.00-4025.00%
GOOGL240920P000800002024-05-22 1:01PM EDT80.000.030.000.000.00-1025.00%
GOOGL240920P000850002024-05-06 10:08AM EDT85.000.110.000.000.00-20025.00%
GOOGL240920P000900002024-05-14 12:43PM EDT90.000.100.000.000.00-1025.00%
GOOGL240920P000950002024-05-29 10:40AM EDT95.000.070.000.000.00-1025.00%
GOOGL240920P001000002024-05-28 12:10PM EDT100.000.080.000.000.00-41025.00%
GOOGL240920P001050002024-05-22 1:30PM EDT105.000.120.000.000.00-31025.00%
GOOGL240920P001100002024-05-23 9:52AM EDT110.000.200.000.000.00-1012.50%
GOOGL240920P001150002024-05-29 2:32PM EDT115.000.200.000.000.00-8012.50%
GOOGL240920P001200002024-05-29 1:24PM EDT120.000.270.000.000.00-4012.50%
GOOGL240920P001250002024-05-28 3:39PM EDT125.000.350.000.000.00-5012.50%
GOOGL240920P001300002024-05-29 3:59PM EDT130.000.520.000.000.00-85012.50%
GOOGL240920P001350002024-05-28 11:54AM EDT135.000.640.000.000.00-12012.50%
GOOGL240920P001400002024-05-29 12:46PM EDT140.000.890.000.000.00-206.25%
GOOGL240920P001450002024-05-28 11:20AM EDT145.001.250.000.000.00-8006.25%
GOOGL240920P001500002024-05-28 11:50AM EDT150.001.730.000.000.00-1606.25%
GOOGL240920P001550002024-05-29 1:13PM EDT155.002.480.000.000.00-806.25%
GOOGL240920P001600002024-05-29 1:36PM EDT160.003.430.000.000.00-3703.13%
GOOGL240920P001650002024-05-29 11:27AM EDT165.004.700.000.000.00-203.13%
GOOGL240920P001700002024-05-29 12:06PM EDT170.006.450.000.000.00-16101.56%
GOOGL240920P001750002024-05-29 3:55PM EDT175.008.700.000.000.00-33600.20%
GOOGL240920P001800002024-05-29 1:13PM EDT180.0010.800.000.000.00-21900.00%
GOOGL240920P001850002024-05-28 10:57AM EDT185.0013.700.000.000.00-600.00%
GOOGL240920P001900002024-05-29 1:12PM EDT190.0016.850.000.000.00-100.00%
GOOGL240920P001950002024-05-21 2:50PM EDT195.0019.850.000.000.00-400.00%
GOOGL240920P002000002024-05-21 2:50PM EDT200.0023.820.000.000.00-400.00%
GOOGL240920P002050002024-05-16 9:37AM EDT205.0032.100.000.000.00-100.00%
GOOGL240920P002200002024-04-26 9:53AM EDT220.0046.8344.4045.600.00-1030.63%
GOOGL240920P002300002024-04-25 11:31AM EDT230.0074.6054.4057.250.00--042.82%
GOOGL240920P002450002024-04-29 9:34AM EDT245.0075.9568.2569.250.00-1027.05%
GOOGL240920P002500002024-04-26 9:45AM EDT250.0078.0074.4575.450.00-5041.43%
GOOGL240920P002550002024-04-29 9:37AM EDT255.0086.8078.2579.350.00-2031.93%
GOOGL240920P002650002024-01-31 4:50PM EDT265.00124.61127.35128.650.00-10160.36%