U.S. markets open in 4 hours 38 minutes
F S&P 500
5,448.00 +28.50 (+0.53%) F Dow Jones
40,575.00 +168.00 (+0.42%) F Nasdaq
18,589.75 +131.50 (+0.71%) E-mini Russell 2000 Index Futur
2,099.30 +2.80 (+0.13%) Petróleo
68.49 +0.82 (+1.21%) Oro
2,520.40 -4.20 (-0.17%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250221C00100000 | 2024-08-07 10:04AM EDT | 100.00 | 64.70 | 56.20 | 56.60 | 0.00 | - | 2 | 2 | 67.46% |
| GOOGL250221C00105000 | 2024-08-29 9:55AM EDT | 105.00 | 63.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL250221C00110000 | 2024-08-27 11:32AM EDT | 110.00 | 59.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOGL250221C00115000 | 2024-08-30 3:33PM EDT | 115.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250221C00120000 | 2024-09-06 1:06PM EDT | 120.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250221C00125000 | 2024-09-04 12:34PM EDT | 125.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250221C00130000 | 2024-09-06 2:18PM EDT | 130.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250221C00135000 | 2024-09-06 11:46AM EDT | 135.00 | 24.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL250221C00140000 | 2024-09-06 11:07AM EDT | 140.00 | 22.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL250221C00145000 | 2024-09-06 3:55PM EDT | 145.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL250221C00150000 | 2024-09-06 3:31PM EDT | 150.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| GOOGL250221C00155000 | 2024-09-06 3:50PM EDT | 155.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| GOOGL250221C00160000 | 2024-09-06 3:29PM EDT | 160.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
| GOOGL250221C00165000 | 2024-09-06 3:25PM EDT | 165.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| GOOGL250221C00170000 | 2024-09-06 3:52PM EDT | 170.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1,460 | 0 | 3.13% |
| GOOGL250221C00175000 | 2024-09-06 3:37PM EDT | 175.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GOOGL250221C00180000 | 2024-09-06 3:35PM EDT | 180.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| GOOGL250221C00185000 | 2024-09-06 3:59PM EDT | 185.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| GOOGL250221C00190000 | 2024-09-06 3:55PM EDT | 190.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| GOOGL250221C00195000 | 2024-09-06 3:59PM EDT | 195.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOGL250221C00200000 | 2024-09-06 3:59PM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| GOOGL250221C00205000 | 2024-09-06 3:53PM EDT | 205.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250221C00210000 | 2024-09-05 3:41PM EDT | 210.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250221C00215000 | 2024-09-06 12:26PM EDT | 215.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOGL250221C00220000 | 2024-09-06 12:26PM EDT | 220.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| GOOGL250221C00225000 | 2024-09-06 3:08PM EDT | 225.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| GOOGL250221C00230000 | 2024-09-06 2:13PM EDT | 230.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOGL250221C00235000 | 2024-09-03 1:58PM EDT | 235.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250221C00240000 | 2024-08-29 3:23PM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250221C00245000 | 2024-08-02 3:54PM EDT | 245.00 | 1.23 | 0.46 | 0.56 | 0.00 | - | 3 | 23 | 38.06% |
| GOOGL250221C00250000 | 2024-09-06 11:59AM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250221P00085000 | 2024-08-30 3:55PM EDT | 85.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250221P00090000 | 2024-09-06 12:43PM EDT | 90.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250221P00095000 | 2024-09-06 3:55PM EDT | 95.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOGL250221P00100000 | 2024-09-06 12:43PM EDT | 100.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL250221P00105000 | 2024-09-06 12:51PM EDT | 105.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOGL250221P00110000 | 2024-09-06 11:08AM EDT | 110.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250221P00115000 | 2024-09-04 3:42PM EDT | 115.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250221P00120000 | 2024-09-06 3:55PM EDT | 120.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL250221P00125000 | 2024-09-06 3:57PM EDT | 125.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| GOOGL250221P00130000 | 2024-09-06 3:09PM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL250221P00135000 | 2024-09-06 3:06PM EDT | 135.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GOOGL250221P00140000 | 2024-09-06 2:54PM EDT | 140.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| GOOGL250221P00145000 | 2024-09-06 2:36PM EDT | 145.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| GOOGL250221P00150000 | 2024-09-06 3:43PM EDT | 150.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.20% |
| GOOGL250221P00155000 | 2024-09-06 3:09PM EDT | 155.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| GOOGL250221P00160000 | 2024-09-06 3:18PM EDT | 160.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| GOOGL250221P00165000 | 2024-09-06 2:37PM EDT | 165.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250221P00170000 | 2024-09-06 3:57PM EDT | 170.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250221P00175000 | 2024-09-06 2:54PM EDT | 175.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL250221P00180000 | 2024-09-06 2:27PM EDT | 180.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL250221P00185000 | 2024-09-06 1:14PM EDT | 185.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250221P00190000 | 2024-09-06 11:57AM EDT | 190.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250221P00195000 | 2024-09-06 11:26AM EDT | 195.00 | 42.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250221P00205000 | 2024-08-30 3:52PM EDT | 205.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.