U.S. markets open in 6 hours 2 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
181.02-2.90 (-1.58%)
Al cierre: 04:00PM EDT
181.56 +0.54 (+0.30%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL241018C000700002024-06-12 9:48AM EDT70.00109.85116.50117.100.00-121166.63%
GOOGL241018C000750002024-07-05 2:14PM EDT75.00116.750.000.000.00-2000.00%
GOOGL241018C000850002024-07-03 10:21AM EDT85.0099.210.000.000.00-300.00%
GOOGL241018C000900002024-03-04 12:19PM EDT90.0046.2067.5068.500.00-200.00%
GOOGL241018C000950002024-07-11 11:09AM EDT95.0093.450.000.000.00-400.00%
GOOGL241018C001000002024-07-11 12:17PM EDT100.0087.400.000.000.00-700.00%
GOOGL241018C001050002024-07-17 11:20AM EDT105.0076.920.000.000.00-100.00%
GOOGL241018C001100002024-07-10 3:56PM EDT110.0082.890.000.000.00-300.00%
GOOGL241018C001150002024-07-16 9:34AM EDT115.0074.500.000.000.00-100.00%
GOOGL241018C001200002024-07-10 1:47PM EDT120.0073.200.000.000.00-100.00%
GOOGL241018C001250002024-07-05 9:55AM EDT125.0065.690.000.000.00-100.00%
GOOGL241018C001300002024-06-27 1:38PM EDT130.0057.670.000.000.00-400.00%
GOOGL241018C001350002024-07-16 10:48AM EDT135.0053.700.000.000.00-100.00%
GOOGL241018C001400002024-07-17 12:59PM EDT140.0043.700.000.000.00-1000.00%
GOOGL241018C001450002024-07-17 3:46PM EDT145.0038.550.000.000.00-800.00%
GOOGL241018C001500002024-07-17 3:19PM EDT150.0034.400.000.000.00-3300.00%
GOOGL241018C001550002024-07-17 10:12AM EDT155.0029.660.000.000.00-100.00%
GOOGL241018C001600002024-07-17 3:46PM EDT160.0025.300.000.000.00-2900.00%
GOOGL241018C001650002024-07-17 2:11PM EDT165.0022.180.000.000.00-2400.00%
GOOGL241018C001700002024-07-17 11:45AM EDT170.0017.700.000.000.00-1300.00%
GOOGL241018C001750002024-07-17 3:35PM EDT175.0014.750.000.000.00-5700.00%
GOOGL241018C001800002024-07-17 3:41PM EDT180.0011.900.000.000.00-8800.00%
GOOGL241018C001850002024-07-17 3:58PM EDT185.009.420.000.000.00-11600.78%
GOOGL241018C001900002024-07-17 3:46PM EDT190.007.200.000.000.00-19503.13%
GOOGL241018C001950002024-07-17 3:58PM EDT195.005.520.000.000.00-36603.13%
GOOGL241018C002000002024-07-17 3:55PM EDT200.004.100.000.000.00-1,03303.13%
GOOGL241018C002100002024-07-17 3:56PM EDT210.002.120.000.000.00-61806.25%
GOOGL241018C002200002024-07-17 3:59PM EDT220.001.080.000.000.00-40306.25%
GOOGL241018C002300002024-07-17 2:24PM EDT230.000.620.000.000.00-55012.50%
GOOGL241018C002400002024-07-17 11:50AM EDT240.000.370.000.000.00-47012.50%
GOOGL241018C002500002024-07-17 1:18PM EDT250.000.250.000.000.00-60012.50%
GOOGL241018C002600002024-07-17 3:39PM EDT260.000.160.000.000.00-38012.50%
GOOGL241018C002650002024-07-16 2:23PM EDT265.000.180.000.000.00-3012.50%
GOOGL241018C002700002024-07-17 12:08PM EDT270.000.130.000.000.00-80012.50%
GOOGL241018C002750002024-06-27 1:43PM EDT275.000.180.000.000.00-1012.50%
GOOGL241018C002800002024-07-17 11:10AM EDT280.000.110.000.000.00-40012.50%
GOOGL241018C002850002024-07-01 12:20PM EDT285.000.120.000.000.00-4012.50%
GOOGL241018C002900002024-07-15 12:53PM EDT290.000.120.000.000.00-1025.00%
GOOGL241018C002950002024-05-14 12:06PM EDT295.000.120.040.140.00-5025040.77%
GOOGL241018C003000002024-07-16 9:30AM EDT300.000.110.000.000.00-3025.00%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL241018P000500002024-07-02 10:57AM EDT50.000.010.000.000.00-1050.00%
GOOGL241018P000550002024-05-16 3:14PM EDT55.000.030.000.020.00-1876.56%
GOOGL241018P000600002024-07-09 3:02PM EDT60.000.010.000.000.00-23050.00%
GOOGL241018P000650002024-07-17 2:33PM EDT65.000.010.000.000.00-1050.00%
GOOGL241018P000700002024-06-28 2:39PM EDT70.000.030.000.000.00-1050.00%
GOOGL241018P000750002024-06-28 2:51PM EDT75.000.040.000.000.00-1025.00%
GOOGL241018P000800002024-06-13 3:14PM EDT80.000.020.020.130.00-11564.45%
GOOGL241018P000850002024-06-13 2:50PM EDT85.000.060.000.140.00-11459.57%
GOOGL241018P000900002024-06-26 11:07AM EDT90.000.040.000.000.00-1025.00%
GOOGL241018P000950002024-06-12 3:45PM EDT95.000.050.010.160.00-11,51952.54%
GOOGL241018P001000002024-07-10 1:03PM EDT100.000.050.000.000.00-2025.00%
GOOGL241018P001050002024-05-31 2:59PM EDT105.000.230.050.170.00-113449.22%
GOOGL241018P001100002024-07-16 9:42AM EDT110.000.100.000.000.00-1025.00%
GOOGL241018P001150002024-07-16 12:56PM EDT115.000.120.000.000.00-20025.00%
GOOGL241018P001200002024-07-02 11:08AM EDT120.000.220.000.000.00-1012.50%
GOOGL241018P001250002024-07-17 3:47PM EDT125.000.260.000.000.00-250012.50%
GOOGL241018P001300002024-07-17 3:46PM EDT130.000.330.000.000.00-20012.50%
GOOGL241018P001350002024-07-16 10:07AM EDT135.000.330.000.000.00-1012.50%
GOOGL241018P001400002024-07-17 3:35PM EDT140.000.570.000.000.00-181012.50%
GOOGL241018P001450002024-07-17 3:14PM EDT145.000.810.000.000.00-11012.50%
GOOGL241018P001500002024-07-17 2:56PM EDT150.001.170.000.000.00-906.25%
GOOGL241018P001550002024-07-17 1:33PM EDT155.001.740.000.000.00-606.25%
GOOGL241018P001600002024-07-17 3:33PM EDT160.002.450.000.000.00-1,07606.25%
GOOGL241018P001650002024-07-17 3:05PM EDT165.003.490.000.000.00-12903.13%
GOOGL241018P001700002024-07-17 3:46PM EDT170.004.950.000.000.00-66303.13%
GOOGL241018P001750002024-07-17 3:44PM EDT175.006.650.000.000.00-24701.56%
GOOGL241018P001800002024-07-17 3:43PM EDT180.008.750.000.000.00-98900.39%
GOOGL241018P001850002024-07-17 3:07PM EDT185.0011.200.000.000.00-1700.00%
GOOGL241018P001900002024-07-17 3:20PM EDT190.0014.050.000.000.00-61400.00%
GOOGL241018P001950002024-07-17 3:32PM EDT195.0017.500.000.000.00-5300.00%
GOOGL241018P002000002024-07-17 11:40AM EDT200.0021.400.000.000.00-1600.00%
GOOGL241018P002100002024-07-09 3:19PM EDT210.0022.990.000.000.00-200.00%
GOOGL241018P002200002024-07-12 3:39PM EDT220.0035.050.000.000.00-1000.00%
GOOGL241018P002300002024-07-05 1:30PM EDT230.0039.470.000.000.00-600.00%
GOOGL241018P002500002024-07-03 10:30AM EDT250.0065.710.000.000.00--00.00%