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 comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL250321C000700002024-06-13 12:50PM EDT70.00108.42116.55119.300.00-11124.33%
GOOGL250321C000750002024-07-15 2:19PM EDT75.00113.62103.05107.500.00-12575.84%
GOOGL250321C000800002024-05-07 10:51AM EDT80.0093.7398.20100.350.00-21663.22%
GOOGL250321C000850002024-03-25 11:43AM EDT85.0069.1675.6079.200.00-210.00%
GOOGL250321C000900002024-06-14 3:16PM EDT90.0090.1096.35100.400.00-1198.05%
GOOGL250321C001000002024-07-17 2:25PM EDT100.0085.3079.0083.650.00-21959.16%
GOOGL250321C001050002024-07-18 10:13AM EDT105.0078.9074.1578.950.00-28156.14%
GOOGL250321C001100002024-07-18 2:00PM EDT110.0072.3169.5074.200.00-32053.47%
GOOGL250321C001150002024-06-06 1:29PM EDT115.0067.2279.4081.200.00-104590.56%
GOOGL250321C001200002024-07-16 3:45PM EDT120.0068.8260.5065.250.00-211457.23%
GOOGL250321C001250002024-07-19 11:37AM EDT125.0058.8056.8560.50+0.45+0.77%18453.85%
GOOGL250321C001300002024-07-18 1:57PM EDT130.0053.9253.3556.500.00-157752.55%
GOOGL250321C001350002024-07-18 3:32PM EDT135.0048.4549.1052.000.00-17249.79%
GOOGL250321C001400002024-07-18 11:09AM EDT140.0046.3544.6545.600.00-1019742.36%
GOOGL250321C001450002024-07-19 2:45PM EDT145.0041.0641.0041.35-0.29-0.70%2010440.37%
GOOGL250321C001500002024-07-19 3:29PM EDT150.0037.5037.1037.70+0.95+2.60%6431939.55%
GOOGL250321C001550002024-07-19 11:21AM EDT155.0034.0033.4533.80+0.10+0.29%51,96537.92%
GOOGL250321C001600002024-07-19 3:34PM EDT160.0030.0029.9030.45-0.15-0.50%372737.16%
GOOGL250321C001650002024-07-19 11:04AM EDT165.0028.1526.7027.10+1.10+4.07%240136.10%
GOOGL250321C001700002024-07-19 11:44AM EDT170.0024.1223.6024.25+0.47+1.99%1458635.66%
GOOGL250321C001750002024-07-19 3:57PM EDT175.0020.8520.8521.20+0.40+1.96%391,12134.53%
GOOGL250321C001800002024-07-19 1:53PM EDT180.0018.3018.2520.70-0.05-0.27%2889137.52%
GOOGL250321C001850002024-07-19 1:06PM EDT185.0016.0015.9016.50+0.40+2.56%5295833.77%
GOOGL250321C001900002024-07-19 3:19PM EDT190.0013.8413.6514.10+0.44+3.28%681,57332.82%
GOOGL250321C001950002024-07-19 9:31AM EDT195.0012.0011.8512.45+0.10+0.84%3094632.84%
GOOGL250321C002000002024-07-19 1:57PM EDT200.0010.3710.1510.65+0.41+4.12%1211,51332.29%
GOOGL250321C002050002024-07-19 2:02PM EDT205.008.908.509.25+0.41+4.83%3821732.15%
GOOGL250321C002100002024-07-19 3:53PM EDT210.007.557.357.95+0.30+4.14%10433431.92%
GOOGL250321C002150002024-07-19 2:26PM EDT215.006.556.356.65+0.05+0.77%336631.37%
GOOGL250321C002200002024-07-19 1:43PM EDT220.005.455.355.90-0.07-1.27%8471231.70%
GOOGL250321C002250002024-07-19 2:21PM EDT225.004.804.605.05+0.30+6.67%5445131.58%
GOOGL250321C002300002024-07-19 3:53PM EDT230.004.003.504.25+0.15+3.90%4379731.32%
GOOGL250321C002350002024-07-19 2:50PM EDT235.003.453.153.55+0.07+2.07%20731.04%
GOOGL250321C002400002024-07-19 11:05AM EDT240.003.102.653.05+0.26+9.15%22127431.08%
GOOGL250321C002450002024-07-18 2:01PM EDT245.002.392.362.620.00-6231.12%
GOOGL250321C002500002024-07-19 11:40AM EDT250.002.142.092.24+0.14+7.00%166231.14%
GOOGL250321C002550002024-07-19 2:20PM EDT255.001.841.791.97+0.10+5.75%126131.37%
GOOGL250321C002600002024-07-18 3:21PM EDT260.001.601.521.75+0.08+5.26%17150131.68%
GOOGL250321C002650002024-07-19 9:30AM EDT265.001.451.311.60+0.14+10.69%1432.16%
GOOGL250321C002700002024-07-18 2:08PM EDT270.001.121.163.150.00-34361939.19%
GOOGL250321C002800002024-07-17 3:46PM EDT280.001.080.721.100.00-57558932.75%
GOOGL250321C002900002024-07-15 1:05PM EDT290.001.230.450.920.00-28733.52%
GOOGL250321C003000002024-07-19 3:30PM EDT300.000.600.320.79+0.02+3.45%37434.38%
GOOGL250321C003100002024-07-08 1:36PM EDT310.000.980.220.690.00-104835.23%
GOOGL250321C003200002024-06-21 2:24PM EDT320.000.490.140.610.00-2236.08%
GOOGL250321C003300002024-07-19 1:49PM EDT330.000.350.240.56-0.61-63.54%23437.09%
GOOGL250321C003400002024-07-19 1:48PM EDT340.000.230.040.51-0.23-50.00%153837.99%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL250321P000700002024-07-19 9:30AM EDT70.000.150.080.16+0.02+15.38%136649.32%
GOOGL250321P000750002024-06-28 3:30PM EDT75.000.200.000.370.00-116451.71%
GOOGL250321P000800002024-06-28 2:24PM EDT80.000.190.000.350.00-115347.75%
GOOGL250321P000850002024-05-31 10:37AM EDT85.000.300.000.560.00-13947.97%
GOOGL250321P000900002024-05-21 10:28AM EDT90.000.440.070.590.00-233345.04%
GOOGL250321P000950002024-07-17 11:59AM EDT95.000.400.200.580.00-214341.75%
GOOGL250321P001000002024-07-08 11:27AM EDT100.000.360.200.670.00-165039.75%
GOOGL250321P001050002024-07-17 3:54PM EDT105.000.540.310.780.00-128837.89%
GOOGL250321P001100002024-07-15 11:11AM EDT110.000.540.460.920.00-1028736.21%
GOOGL250321P001150002024-07-18 12:59PM EDT115.000.850.641.100.00-697834.68%
GOOGL250321P001200002024-07-18 11:51AM EDT120.001.170.891.200.00-52,75932.50%
GOOGL250321P001250002024-07-18 1:47PM EDT125.001.321.171.580.00-1187431.80%
GOOGL250321P001300002024-07-18 9:50AM EDT130.001.531.791.860.00-550930.27%
GOOGL250321P001350002024-07-19 12:57PM EDT135.002.252.052.54-0.09-3.85%663330.11%
GOOGL250321P001400002024-07-18 3:37PM EDT140.002.912.663.05-0.08-2.68%22,19128.87%
GOOGL250321P001450002024-07-19 2:21PM EDT145.003.703.553.85-0.15-3.90%9465328.20%
GOOGL250321P001500002024-07-18 3:23PM EDT150.004.854.604.850.00-151,32127.64%
GOOGL250321P001550002024-07-19 3:29PM EDT155.005.805.756.050.00-663,41127.11%
GOOGL250321P001600002024-07-19 3:38PM EDT160.007.407.157.45+0.05+0.68%222,64226.57%
GOOGL250321P001650002024-07-19 1:13PM EDT165.008.858.809.35-0.24-2.64%362,53326.55%
GOOGL250321P001700002024-07-19 11:29AM EDT170.0010.6310.6511.10-0.41-3.71%181,03325.78%
GOOGL250321P001750002024-07-19 1:12PM EDT175.0012.8012.7015.05-0.37-2.81%261,73028.44%
GOOGL250321P001800002024-07-19 3:18PM EDT180.0015.1513.9516.00-0.49-3.13%1872,44925.38%
GOOGL250321P001850002024-07-19 11:27AM EDT185.0017.8517.6020.45-0.50-2.72%3010,46627.95%
GOOGL250321P001900002024-07-18 3:31PM EDT190.0021.3220.4023.150.00-1071,25827.11%
GOOGL250321P001950002024-07-19 1:38PM EDT195.0023.9423.6026.50-0.61-2.48%2522327.01%
GOOGL250321P002000002024-07-18 1:21PM EDT200.0027.3927.0028.000.00-55722.93%
GOOGL250321P002050002024-07-03 11:40AM EDT205.0025.6530.6531.750.00-126022.55%
GOOGL250321P002100002024-07-18 2:37PM EDT210.0035.5834.5537.500.00-24026.24%
GOOGL250321P002150002024-07-05 11:32AM EDT215.0029.8538.7039.900.00-13421.88%
GOOGL250321P002200002024-07-18 2:37PM EDT220.0044.1241.4044.300.00-23321.75%
GOOGL250321P002250002024-07-09 11:59AM EDT225.0038.0547.5048.800.00-22621.53%
GOOGL250321P002300002024-07-16 2:15PM EDT230.0047.3750.6053.500.00-46821.72%
GOOGL250321P002400002024-07-10 3:21PM EDT240.0050.0060.0564.950.00-333229.77%