U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
177.66-0.03 (-0.02%)
Al cierre: 04:00PM EDT
177.68 +0.02 (+0.01%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL241115C000500002024-05-30 10:27AM EDT50.00124.04130.75135.500.00-12189.92%
GOOGL241115C000550002024-03-08 2:24PM EDT55.0082.5097.9099.850.00-110.00%
GOOGL241115C000700002024-03-08 2:00PM EDT70.0068.9683.5085.450.00-210.00%
GOOGL241115C000750002024-06-05 9:30AM EDT75.00101.780.000.000.00-340.00%
GOOGL241115C000800002024-03-08 1:52PM EDT80.0059.6474.0075.900.00-210.00%
GOOGL241115C000850002024-04-26 9:46AM EDT85.0089.5790.6593.650.00-2276.73%
GOOGL241115C001000002024-07-15 10:45AM EDT100.0089.5078.5081.600.00-202975.73%
GOOGL241115C001050002024-06-25 3:57PM EDT105.0081.3573.6076.750.00-61271.39%
GOOGL241115C001100002024-07-08 10:05AM EDT110.0080.4568.7571.850.00-35767.16%
GOOGL241115C001150002024-07-16 9:54AM EDT115.0075.1763.9067.000.00-55363.18%
GOOGL241115C001200002024-06-27 2:23PM EDT120.0067.6059.0562.200.00-1014259.40%
GOOGL241115C001250002024-07-18 1:08PM EDT125.0055.0054.3557.350.00-130855.91%
GOOGL241115C001300002024-07-17 10:12AM EDT130.0054.0049.6052.600.00-226852.52%
GOOGL241115C001350002024-07-12 1:20PM EDT135.0054.0645.6047.400.00-119453.77%
GOOGL241115C001400002024-07-17 12:14PM EDT140.0044.1040.3541.850.00-851046.62%
GOOGL241115C001450002024-07-19 12:02PM EDT145.0037.8035.8537.20-2.75-6.78%211,10443.35%
GOOGL241115C001500002024-07-19 11:27AM EDT150.0033.5532.3032.95+1.55+4.84%768441.37%
GOOGL241115C001550002024-07-19 3:44PM EDT155.0028.2928.3029.05+0.09+0.32%537840.14%
GOOGL241115C001600002024-07-19 12:06PM EDT160.0025.4224.4525.05+1.00+4.10%199238.08%
GOOGL241115C001650002024-07-19 3:41PM EDT165.0021.1020.9521.50-0.05-0.24%112,34536.84%
GOOGL241115C001700002024-07-19 2:37PM EDT170.0018.1017.7518.20+0.12+0.67%131,00935.66%
GOOGL241115C001750002024-07-19 1:47PM EDT175.0015.2214.8515.40+0.32+2.15%4957335.13%
GOOGL241115C001800002024-07-19 3:48PM EDT180.0012.6012.4512.65+0.20+1.61%751,77134.04%
GOOGL241115C001850002024-07-19 3:27PM EDT185.0010.3510.1510.30+0.10+0.98%593,98533.25%
GOOGL241115C001900002024-07-19 2:29PM EDT190.008.388.108.30+0.13+1.58%772,88632.64%
GOOGL241115C001950002024-07-19 3:54PM EDT195.006.446.356.55-0.21-3.16%261,70031.96%
GOOGL241115C002000002024-07-19 3:37PM EDT200.004.904.955.25+0.05+1.03%242,90031.83%
GOOGL241115C002100002024-07-19 3:50PM EDT210.002.972.853.05+0.10+3.48%2041,88930.76%
GOOGL241115C002200002024-07-19 3:38PM EDT220.001.601.591.81+0.05+3.23%51,25430.57%
GOOGL241115C002300002024-07-19 3:49PM EDT230.000.980.881.06+0.03+3.16%4413,21130.55%
GOOGL241115C002400002024-07-19 3:10PM EDT240.000.590.540.68-0.03-4.84%120431.24%
GOOGL241115C002500002024-07-19 12:21PM EDT250.000.450.280.57+0.05+12.50%520433.37%
GOOGL241115C002600002024-07-19 1:11PM EDT260.000.280.200.39-0.17-37.78%418734.13%
GOOGL241115C002650002024-07-10 10:39AM EDT265.000.700.120.410.00-53935.79%
GOOGL241115C002700002024-07-18 3:31PM EDT270.000.230.130.320.00-451,70235.74%
GOOGL241115C002750002024-07-05 1:58PM EDT275.000.470.110.290.00-1336.48%
GOOGL241115C002800002024-06-17 2:25PM EDT280.000.270.120.300.00-126237.89%
GOOGL241115C002850002024-07-18 1:22PM EDT285.000.220.080.310.00-1239.31%
GOOGL241115C002900002024-07-19 2:54PM EDT290.000.150.070.29-0.13-46.43%1340.09%
GOOGL241115C002950002024-07-12 11:53AM EDT295.000.320.060.220.00-510739.70%
GOOGL241115C003000002024-07-18 9:30AM EDT300.000.220.070.200.00-13640.28%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL241115P000550002024-06-28 2:52PM EDT55.000.040.000.150.00-1580.66%
GOOGL241115P000600002024-06-28 3:25PM EDT60.000.040.000.160.00-1375.59%
GOOGL241115P000650002024-06-28 2:39PM EDT65.000.040.000.170.00-1170.70%
GOOGL241115P000700002024-06-28 2:56PM EDT70.000.050.000.180.00-21666.21%
GOOGL241115P000750002024-07-03 11:20AM EDT75.000.060.000.190.00-31962.01%
GOOGL241115P000800002024-06-28 2:39PM EDT80.000.080.000.200.00-2358.01%
GOOGL241115P000850002024-06-13 2:52PM EDT85.000.100.000.200.00-14553.91%
GOOGL241115P000900002024-06-26 11:09AM EDT90.000.080.000.260.00-43751.76%
GOOGL241115P000950002024-05-10 10:32AM EDT95.000.270.140.230.00-31750.29%
GOOGL241115P001000002024-06-27 9:30AM EDT100.000.180.000.290.00-1514649.71%
GOOGL241115P001050002024-07-11 2:04PM EDT105.000.190.050.360.00-102,98947.56%
GOOGL241115P001100002024-06-27 10:19AM EDT110.000.240.110.380.00-11,41944.24%
GOOGL241115P001150002024-07-19 11:02AM EDT115.000.320.160.45+0.08+33.33%11,43041.85%
GOOGL241115P001200002024-07-19 3:37PM EDT120.000.400.240.49+0.02+5.26%31,14338.92%
GOOGL241115P001250002024-07-19 12:06PM EDT125.000.490.360.67+0.04+8.89%21,38037.67%
GOOGL241115P001300002024-07-18 3:50PM EDT130.000.660.520.800.00-73,37635.47%
GOOGL241115P001350002024-07-19 9:48AM EDT135.000.810.851.01-0.04-4.71%187133.72%
GOOGL241115P001400002024-07-19 3:52PM EDT140.001.251.201.37+0.01+0.81%18882332.61%
GOOGL241115P001450002024-07-19 3:52PM EDT145.001.731.651.790.00-3,0231,92531.25%
GOOGL241115P001500002024-07-19 12:52PM EDT150.002.292.262.50-0.07-2.97%382,76030.66%
GOOGL241115P001550002024-07-18 3:55PM EDT155.003.203.153.300.00-8392,49929.65%
GOOGL241115P001600002024-07-19 12:07PM EDT160.004.184.254.45-0.27-6.07%202,66529.10%
GOOGL241115P001650002024-07-19 3:39PM EDT165.006.005.656.00+0.12+2.04%132,29028.90%
GOOGL241115P001700002024-07-19 3:50PM EDT170.007.707.407.60+0.30+4.05%1951,48727.96%
GOOGL241115P001750002024-07-19 3:48PM EDT175.009.659.459.65-0.12-1.23%4521,59227.36%
GOOGL241115P001800002024-07-19 3:55PM EDT180.0012.0011.8512.05-0.50-4.00%661,13726.76%
GOOGL241115P001850002024-07-19 3:25PM EDT185.0014.5814.4014.75-0.13-0.88%588626.00%
GOOGL241115P001900002024-07-18 3:22PM EDT190.0018.3017.4518.150.00-81,14926.15%
GOOGL241115P001950002024-07-19 10:49AM EDT195.0020.1920.8021.60-0.91-4.31%114425.57%
GOOGL241115P002000002024-07-12 10:26AM EDT200.0020.0822.6525.400.00-214925.11%
GOOGL241115P002100002024-07-19 3:50PM EDT210.0033.4532.9033.65-0.55-1.62%12423.58%
GOOGL241115P002200002024-07-02 10:56AM EDT220.0037.1040.5043.550.00--127.50%
GOOGL241115P002300002024-07-18 3:35PM EDT230.0053.3650.3553.450.00-2030.93%
GOOGL241115P002400002024-07-18 3:35PM EDT240.0063.3860.3563.450.00-2034.64%