U.S. markets open in 43 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
177.69-3.33 (-1.84%)
Al cierre: 04:00PM EDT
179.18 +1.49 (+0.84%)
Antes de la apertura del mercado: 08:46AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL250117C000450002024-07-02 2:04PM EDT45.00141.250.000.000.00-12,1540.00%
GOOGL250117C000500002024-07-17 10:22AM EDT50.00132.300.000.000.00-23,6660.00%
GOOGL250117C000550002024-07-15 9:30AM EDT55.00132.120.000.000.00-15030.00%
GOOGL250117C000600002024-07-12 12:14PM EDT60.00126.600.000.000.00-15070.00%
GOOGL250117C000650002024-07-15 12:49PM EDT65.00123.530.000.000.00-13750.00%
GOOGL250117C000700002024-07-10 2:41PM EDT70.00123.300.000.000.00-16740.00%
GOOGL250117C000750002024-07-11 12:35PM EDT75.00112.800.000.000.00-32700.00%
GOOGL250117C000800002024-07-15 12:32PM EDT80.00108.950.000.000.00-11,4400.00%
GOOGL250117C000850002024-07-15 3:27PM EDT85.00103.850.000.000.00-11,3850.00%
GOOGL250117C000900002024-07-18 11:25AM EDT90.0090.600.000.000.00-22,2550.00%
GOOGL250117C000950002024-07-12 3:58PM EDT95.0092.400.000.000.00-31,9550.00%
GOOGL250117C001000002024-07-18 1:25PM EDT100.0080.660.000.000.00-44,5170.00%
GOOGL250117C001050002024-07-17 12:55PM EDT105.0078.920.000.000.00-22,0030.00%
GOOGL250117C001100002024-07-18 11:42AM EDT110.0070.530.000.000.00-53,4620.00%
GOOGL250117C001150002024-07-18 2:59PM EDT115.0065.850.000.000.00-121,1200.00%
GOOGL250117C001200002024-07-18 3:20PM EDT120.0060.770.000.000.00-65,2180.00%
GOOGL250117C001250002024-07-18 3:20PM EDT125.0056.120.000.000.00-35,4600.00%
GOOGL250117C001300002024-07-18 11:50AM EDT130.0051.500.000.000.00-114,2380.00%
GOOGL250117C001350002024-07-18 11:58AM EDT135.0047.400.000.000.00-36,0120.00%
GOOGL250117C001400002024-07-18 1:23PM EDT140.0043.280.000.000.00-156,1270.00%
GOOGL250117C001450002024-07-18 11:33AM EDT145.0038.400.000.000.00-246,7870.00%
GOOGL250117C001500002024-07-18 3:27PM EDT150.0034.150.000.000.00-13318,7700.00%
GOOGL250117C001550002024-07-18 3:08PM EDT155.0030.500.000.000.00-247,4510.00%
GOOGL250117C001600002024-07-18 3:12PM EDT160.0026.700.000.000.00-2911,9980.00%
GOOGL250117C001650002024-07-18 3:58PM EDT165.0023.950.000.000.00-157,3340.00%
GOOGL250117C001700002024-07-18 3:27PM EDT170.0020.500.000.000.00-11019,6710.00%
GOOGL250117C001750002024-07-18 3:30PM EDT175.0017.520.000.000.00-1734,6070.00%
GOOGL250117C001800002024-07-18 3:58PM EDT180.0015.400.000.000.00-44311,9800.39%
GOOGL250117C001850002024-07-18 3:56PM EDT185.0013.060.000.000.00-18810,0761.56%
GOOGL250117C001900002024-07-18 3:56PM EDT190.0010.930.000.000.00-5106,9311.56%
GOOGL250117C001950002024-07-18 3:53PM EDT195.008.900.000.000.00-1395,3373.13%
GOOGL250117C002000002024-07-18 3:58PM EDT200.007.440.000.000.00-1,23062,2583.13%
GOOGL250117C002050002024-07-18 3:58PM EDT205.006.100.000.000.00-1323,1233.13%
GOOGL250117C002100002024-07-18 3:53PM EDT210.004.850.000.000.00-1368,7896.25%
GOOGL250117C002150002024-07-18 3:45PM EDT215.004.000.000.000.00-1312,4896.25%
GOOGL250117C002200002024-07-18 3:45PM EDT220.003.200.000.000.00-44354,4906.25%
GOOGL250117C002250002024-07-18 3:52PM EDT225.002.550.000.000.00-2471,7736.25%
GOOGL250117C002300002024-07-18 3:14PM EDT230.002.010.000.000.00-1572,6816.25%
GOOGL250117C002350002024-07-18 12:43PM EDT235.001.600.000.000.00-773,6736.25%
GOOGL250117C002400002024-07-18 2:33PM EDT240.001.340.000.000.00-637936.25%
GOOGL250117C002450002024-07-18 3:54PM EDT245.001.090.000.000.00-1051,60912.50%
GOOGL250117C002500002024-07-18 3:54PM EDT250.000.910.000.000.00-2251,80212.50%
GOOGL250117C002550002024-07-18 10:49AM EDT255.000.880.000.000.00-24747312.50%
GOOGL250117C002600002024-07-18 2:33PM EDT260.000.660.000.000.00-231,24912.50%
GOOGL250117C002650002024-07-18 12:19PM EDT265.000.580.000.000.00-23,02712.50%
GOOGL250117C002700002024-07-17 10:51AM EDT270.000.650.000.000.00-22,38012.50%
GOOGL250117C002800002024-07-18 9:59AM EDT280.000.420.000.000.00-1210412.50%
GOOGL250117C002900002024-07-11 11:52AM EDT290.000.620.000.000.00-116512.50%
GOOGL250117C003000002024-07-17 3:28PM EDT300.000.300.000.000.00-23,90812.50%
GOOGL250117C003100002024-07-01 1:16PM EDT310.000.400.000.000.00-12112.50%
GOOGL250117C003200002024-07-18 10:28AM EDT320.000.180.000.000.00-1912.50%
GOOGL250117C003300002024-07-10 11:35AM EDT330.000.380.000.000.00-5021612.50%
GOOGL250117C003400002024-07-18 1:09PM EDT340.000.120.000.000.00-34283912.50%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL250117P000450002024-07-18 3:41PM EDT45.000.020.000.000.00-58,14050.00%
GOOGL250117P000500002024-07-18 12:09PM EDT50.000.050.000.000.00-15,18625.00%
GOOGL250117P000550002024-06-28 3:27PM EDT55.000.060.000.000.00-12,56725.00%
GOOGL250117P000600002024-06-28 3:28PM EDT60.000.080.000.000.00-112,74225.00%
GOOGL250117P000650002024-07-15 12:54PM EDT65.000.060.000.000.00-14,82325.00%
GOOGL250117P000700002024-07-11 3:43PM EDT70.000.090.000.000.00-12,85525.00%
GOOGL250117P000750002024-07-10 9:30AM EDT75.000.100.000.000.00-19,81725.00%
GOOGL250117P000800002024-07-18 2:38PM EDT80.000.180.000.000.00-111,39825.00%
GOOGL250117P000850002024-07-15 9:30AM EDT85.000.200.000.000.00-29,13925.00%
GOOGL250117P000900002024-07-18 10:08AM EDT90.000.160.000.000.00-112,52825.00%
GOOGL250117P000950002024-07-17 2:05PM EDT95.000.200.000.000.00-24,01112.50%
GOOGL250117P001000002024-07-10 9:30AM EDT100.000.230.000.000.00-215,91612.50%
GOOGL250117P001050002024-07-17 10:48AM EDT105.000.340.000.000.00-2013,02112.50%
GOOGL250117P001100002024-07-18 2:56PM EDT110.000.430.000.000.00-56112,83312.50%
GOOGL250117P001150002024-07-18 3:46PM EDT115.000.560.000.000.00-1148,19812.50%
GOOGL250117P001200002024-07-18 3:55PM EDT120.000.720.000.000.00-119,53812.50%
GOOGL250117P001250002024-07-18 12:29PM EDT125.000.850.000.000.00-8610,06812.50%
GOOGL250117P001300002024-07-18 3:20PM EDT130.001.200.000.000.00-11914,77212.50%
GOOGL250117P001350002024-07-18 12:03PM EDT135.001.500.000.000.00-1309,5456.25%
GOOGL250117P001400002024-07-18 3:55PM EDT140.002.060.000.000.00-967,4486.25%
GOOGL250117P001450002024-07-18 3:38PM EDT145.002.800.000.000.00-807,4736.25%
GOOGL250117P001500002024-07-18 3:27PM EDT150.003.600.000.000.00-745,3196.25%
GOOGL250117P001550002024-07-18 2:39PM EDT155.004.630.000.000.00-1,1243,8483.13%
GOOGL250117P001600002024-07-18 3:51PM EDT160.005.900.000.000.00-1,0367,5923.13%
GOOGL250117P001650002024-07-18 2:27PM EDT165.007.400.000.000.00-6794,2233.13%
GOOGL250117P001700002024-07-18 3:31PM EDT170.009.550.000.000.00-6578,9551.56%
GOOGL250117P001750002024-07-18 3:52PM EDT175.0011.500.000.000.00-1002,5590.78%
GOOGL250117P001800002024-07-18 3:49PM EDT180.0013.500.000.000.00-6992,0090.00%
GOOGL250117P001850002024-07-18 3:35PM EDT185.0016.850.000.000.00-259980.00%
GOOGL250117P001900002024-07-18 3:41PM EDT190.0019.500.000.000.00-566740.00%
GOOGL250117P001950002024-07-18 11:16AM EDT195.0021.820.000.000.00-113710.00%
GOOGL250117P002000002024-07-18 12:28PM EDT200.0026.490.000.000.00-56940.00%
GOOGL250117P002050002024-07-18 11:11AM EDT205.0028.520.000.000.00-1630.00%
GOOGL250117P002100002024-07-16 2:34PM EDT210.0029.340.000.000.00-101530.00%
GOOGL250117P002150002024-07-10 3:28PM EDT215.0028.250.000.000.00-42780.00%
GOOGL250117P002200002024-07-08 3:29PM EDT220.0033.400.000.000.00-130.00%
GOOGL250117P002250002024-07-10 3:43PM EDT225.0036.350.000.000.00-1261220.00%
GOOGL250117P002300002024-07-16 12:15PM EDT230.0045.700.000.000.00-41880.00%
GOOGL250117P002350002024-07-10 3:28PM EDT235.0045.050.000.000.00--00.00%
GOOGL250117P002400002024-06-12 12:41PM EDT240.0063.6552.9557.500.00-100.00%
GOOGL250117P002450002024-01-30 3:52PM EDT245.0092.88104.45108.600.00--0117.53%
GOOGL250117P002500002024-02-21 10:31AM EDT250.00108.9096.95101.000.00-2094.49%
GOOGL250117P002600002024-01-19 3:33PM EDT260.00114.15117.05121.900.00-20119.46%
GOOGL250117P002650002024-02-07 10:47AM EDT265.00120.15127.55132.000.00-20131.90%
GOOGL250117P002700002024-02-13 11:48AM EDT270.00123.46125.95129.100.00--0119.27%
GOOGL250117P002900002024-03-27 10:11AM EDT290.00139.79116.95119.300.00-3059.89%
GOOGL250117P003000002024-04-26 9:51AM EDT300.00126.05122.60127.450.00-81051.12%
GOOGL250117P003300002024-06-12 9:48AM EDT330.00149.25143.50145.000.00-600.00%
GOOGL250117P003400002024-07-11 9:34AM EDT340.00149.520.000.000.00-500.00%