U.S. markets closed
F S&P 500
5,745.75 +1.00 (+0.02%) F Dow Jones
42,230.00 -15.00 (-0.04%) F Nasdaq
19,989.25 -3.50 (-0.02%) E-mini Russell 2000 Index Futur
2,213.20 +2.00 (+0.09%) Petróleo
77.28 +0.14 (+0.18%) Oro
2,662.50 -3.50 (-0.13%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250417C00075000 | 2024-09-13 10:39AM EDT | 75.00 | 85.80 | 89.55 | 90.35 | 0.00 | - | - | 5 | 74.49% |
| GOOGL250417C00090000 | 2024-09-19 3:09PM EDT | 90.00 | 75.60 | 75.10 | 75.90 | 0.00 | - | - | 92 | 63.27% |
| GOOGL250417C00100000 | 2024-10-03 9:31AM EDT | 100.00 | 67.00 | 65.55 | 66.35 | 0.00 | - | 1 | 3 | 56.63% |
| GOOGL250417C00105000 | 2024-09-11 11:06AM EDT | 105.00 | 47.75 | 60.85 | 61.65 | 0.00 | - | - | 1 | 53.72% |
| GOOGL250417C00110000 | 2024-09-12 11:26AM EDT | 110.00 | 48.20 | 56.15 | 56.95 | 0.00 | - | - | 9 | 50.77% |
| GOOGL250417C00115000 | 2024-09-24 3:25PM EDT | 115.00 | 51.48 | 51.65 | 52.30 | 0.00 | - | 2 | 39 | 49.65% |
| GOOGL250417C00120000 | 2024-09-20 10:52AM EDT | 120.00 | 46.95 | 47.10 | 48.55 | 0.00 | - | 1 | 86 | 49.95% |
| GOOGL250417C00125000 | 2024-10-02 1:50PM EDT | 125.00 | 45.33 | 42.70 | 43.20 | 0.00 | - | 1 | 33 | 44.26% |
| GOOGL250417C00130000 | 2024-10-07 12:51PM EDT | 130.00 | 40.60 | 38.25 | 39.85 | -0.80 | -1.93% | 2 | 129 | 45.14% |
| GOOGL250417C00135000 | 2024-10-01 1:24PM EDT | 135.00 | 37.13 | 34.35 | 34.80 | 0.00 | - | 2 | 106 | 40.46% |
| GOOGL250417C00140000 | 2024-10-03 1:42PM EDT | 140.00 | 33.08 | 30.40 | 30.85 | 0.00 | - | 1 | 164 | 38.83% |
| GOOGL250417C00145000 | 2024-10-04 3:35PM EDT | 145.00 | 29.60 | 26.70 | 27.10 | -0.23 | -0.77% | 20 | 237 | 37.36% |
| GOOGL250417C00150000 | 2024-10-07 2:10PM EDT | 150.00 | 24.50 | 23.20 | 23.65 | -1.11 | -4.33% | 2 | 159 | 36.22% |
| GOOGL250417C00155000 | 2024-10-02 10:10AM EDT | 155.00 | 21.71 | 20.00 | 20.40 | 0.00 | - | 1 | 223 | 35.08% |
| GOOGL250417C00160000 | 2024-10-07 2:12PM EDT | 160.00 | 18.25 | 17.05 | 17.40 | -0.55 | -2.93% | 2 | 199 | 34.03% |
| GOOGL250417C00165000 | 2024-10-07 2:51PM EDT | 165.00 | 14.72 | 14.40 | 14.80 | -1.63 | -9.97% | 21 | 125 | 33.35% |
| GOOGL250417C00170000 | 2024-10-07 3:54PM EDT | 170.00 | 12.40 | 12.10 | 12.35 | -1.70 | -12.06% | 65 | 295 | 32.48% |
| GOOGL250417C00175000 | 2024-10-07 3:30PM EDT | 175.00 | 10.40 | 10.00 | 10.30 | -1.05 | -9.17% | 21 | 174 | 31.94% |
| GOOGL250417C00180000 | 2024-10-04 1:37PM EDT | 180.00 | 8.50 | 8.25 | 8.50 | -1.00 | -10.53% | 5 | 169 | 31.43% |
| GOOGL250417C00185000 | 2024-10-07 3:33PM EDT | 185.00 | 7.03 | 6.70 | 6.95 | -1.37 | -16.31% | 6 | 87 | 30.97% |
| GOOGL250417C00190000 | 2024-10-07 3:50PM EDT | 190.00 | 5.67 | 5.45 | 5.65 | -0.94 | -14.22% | 118 | 276 | 30.61% |
| GOOGL250417C00195000 | 2024-10-07 1:59PM EDT | 195.00 | 4.95 | 4.40 | 4.55 | -0.35 | -6.60% | 6 | 42 | 30.27% |
| GOOGL250417C00200000 | 2024-10-07 3:41PM EDT | 200.00 | 3.74 | 3.35 | 3.85 | -0.61 | -14.02% | 52 | 167 | 30.60% |
| GOOGL250417C00205000 | 2024-10-03 2:44PM EDT | 205.00 | 3.45 | 2.84 | 2.99 | 0.00 | - | 2 | 23 | 30.05% |
| GOOGL250417C00210000 | 2024-10-07 2:58PM EDT | 210.00 | 2.42 | 2.30 | 2.48 | -0.33 | -12.00% | 3 | 44 | 30.23% |
| GOOGL250417C00215000 | 2024-10-03 3:44PM EDT | 215.00 | 2.45 | 1.85 | 2.07 | +0.19 | +8.41% | 2 | 136 | 30.47% |
| GOOGL250417C00220000 | 2024-10-07 2:27PM EDT | 220.00 | 1.65 | 1.49 | 1.70 | -0.18 | -9.84% | 1 | 31 | 30.57% |
| GOOGL250417C00225000 | 2024-10-03 3:08PM EDT | 225.00 | 1.51 | 1.21 | 1.42 | 0.00 | - | 1 | 29 | 30.81% |
| GOOGL250417C00230000 | 2024-09-30 3:31PM EDT | 230.00 | 1.10 | 0.98 | 1.25 | 0.00 | - | 23 | 36 | 31.40% |
| GOOGL250417C00235000 | 2024-10-01 1:46PM EDT | 235.00 | 1.09 | 0.83 | 1.00 | 0.00 | - | 4 | 33 | 31.30% |
| GOOGL250417C00240000 | 2024-09-10 2:52PM EDT | 240.00 | 0.49 | 0.71 | 0.82 | 0.00 | - | 24 | 48 | 31.38% |
| GOOGL250417C00245000 | 2024-10-03 3:16PM EDT | 245.00 | 0.77 | 0.51 | 0.69 | 0.00 | - | - | 1 | 31.63% |
| GOOGL250417C00250000 | 2024-10-04 2:41PM EDT | 250.00 | 0.69 | 0.43 | 0.66 | 0.00 | - | 2 | 8 | 32.58% |
| GOOGL250417C00255000 | 2024-10-03 3:09PM EDT | 255.00 | 0.52 | 0.36 | 0.59 | 0.00 | - | 2 | 1 | 33.11% |
| GOOGL250417C00260000 | 2024-09-27 2:23PM EDT | 260.00 | 0.33 | 0.29 | 0.52 | 0.00 | - | 3 | 3 | 33.52% |
| GOOGL250417C00265000 | 2024-10-03 10:31AM EDT | 265.00 | 0.38 | 0.25 | 0.47 | 0.00 | - | - | 0 | 34.03% |
| GOOGL250417C00270000 | 2024-10-02 9:30AM EDT | 270.00 | 0.37 | 0.20 | 0.43 | 0.00 | - | 10 | 12 | 34.60% |
| GOOGL250417C00275000 | 2024-10-03 10:29AM EDT | 275.00 | 0.33 | 0.18 | 0.39 | 0.00 | - | 2 | 1 | 35.06% |
| GOOGL250417C00280000 | 2024-10-04 10:30AM EDT | 280.00 | 0.30 | 0.12 | 0.36 | 0.00 | - | 2 | 10 | 35.62% |
| GOOGL250417C00285000 | 2024-10-04 9:42AM EDT | 285.00 | 0.29 | 0.11 | 0.33 | 0.00 | - | 2 | 50 | 36.11% |
| GOOGL250417C00290000 | 2024-10-07 3:23PM EDT | 290.00 | 0.24 | 0.10 | 0.31 | 0.00 | - | 2 | 8 | 36.69% |
| GOOGL250417C00295000 | 2024-10-04 9:43AM EDT | 295.00 | 0.22 | 0.09 | 0.27 | 0.00 | - | 2 | 4 | 36.87% |
| GOOGL250417C00300000 | 2024-10-07 3:15PM EDT | 300.00 | 0.20 | 0.08 | 0.26 | 0.00 | - | 6 | 8 | 37.55% |
Opciones de ventapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250417P00075000 | 2024-10-07 11:12AM EDT | 75.00 | 0.17 | 0.11 | 0.29 | -0.03 | -15.00% | 2 | 16 | 51.76% |
| GOOGL250417P00080000 | 2024-10-07 12:31PM EDT | 80.00 | 0.22 | 0.15 | 0.34 | -0.02 | -8.33% | 7 | 18 | 49.02% |
| GOOGL250417P00085000 | 2024-10-04 10:58AM EDT | 85.00 | 0.32 | 0.20 | 0.39 | 0.00 | - | 2 | 4 | 46.29% |
| GOOGL250417P00090000 | 2024-09-26 3:44PM EDT | 90.00 | 0.32 | 0.28 | 0.47 | 0.00 | - | 3 | 5 | 44.04% |
| GOOGL250417P00095000 | 2024-09-26 3:44PM EDT | 95.00 | 0.43 | 0.37 | 0.57 | 0.00 | - | - | 2 | 41.92% |
| GOOGL250417P00100000 | 2024-09-26 3:45PM EDT | 100.00 | 0.51 | 0.49 | 0.69 | 0.00 | - | 2 | 7 | 39.89% |
| GOOGL250417P00105000 | 2024-10-01 12:47PM EDT | 105.00 | 0.67 | 0.63 | 0.84 | 0.00 | - | 1 | 4 | 37.99% |
| GOOGL250417P00110000 | 2024-09-26 3:17PM EDT | 110.00 | 0.87 | 0.84 | 1.04 | 0.00 | - | - | 3 | 36.28% |
| GOOGL250417P00115000 | 2024-10-07 3:32PM EDT | 115.00 | 1.18 | 1.17 | 1.24 | +0.12 | +11.32% | 3 | 22 | 34.33% |
| GOOGL250417P00120000 | 2024-10-01 11:45AM EDT | 120.00 | 1.39 | 1.31 | 1.59 | 0.00 | - | 4 | 836 | 33.03% |
| GOOGL250417P00125000 | 2024-10-04 1:09PM EDT | 125.00 | 1.76 | 1.87 | 2.17 | 0.00 | - | 2 | 401 | 32.43% |
| GOOGL250417P00130000 | 2024-10-02 12:46PM EDT | 130.00 | 2.37 | 2.55 | 2.67 | 0.00 | - | 40 | 405 | 30.94% |
| GOOGL250417P00135000 | 2024-10-07 1:23PM EDT | 135.00 | 3.05 | 3.30 | 3.45 | 0.00 | - | 1 | 1,881 | 30.05% |
| GOOGL250417P00140000 | 2024-10-04 9:51AM EDT | 140.00 | 3.60 | 4.25 | 5.45 | 0.00 | - | 3 | 1,319 | 32.20% |
| GOOGL250417P00145000 | 2024-10-04 12:45PM EDT | 145.00 | 4.80 | 5.30 | 5.60 | 0.00 | - | 12 | 768 | 28.37% |
| GOOGL250417P00150000 | 2024-10-07 3:56PM EDT | 150.00 | 7.00 | 6.85 | 7.05 | +1.33 | +23.46% | 2 | 500 | 27.63% |
| GOOGL250417P00155000 | 2024-10-07 10:10AM EDT | 155.00 | 7.50 | 8.35 | 8.85 | -0.40 | -5.06% | 1 | 556 | 27.09% |
| GOOGL250417P00160000 | 2024-10-07 2:08PM EDT | 160.00 | 9.96 | 10.45 | 10.90 | +0.31 | +3.21% | 3 | 108 | 26.44% |
| GOOGL250417P00165000 | 2024-10-03 3:43PM EDT | 165.00 | 11.85 | 12.75 | 13.20 | 0.00 | - | 16 | 266 | 25.68% |
| GOOGL250417P00170000 | 2024-10-07 2:21PM EDT | 170.00 | 14.70 | 15.45 | 15.80 | +0.50 | +3.52% | 2 | 113 | 24.88% |
| GOOGL250417P00175000 | 2024-10-04 1:30PM EDT | 175.00 | 16.70 | 16.30 | 18.85 | 0.00 | - | 8 | 25 | 24.36% |
| GOOGL250417P00180000 | 2024-10-04 1:04PM EDT | 180.00 | 19.70 | 19.85 | 22.15 | 0.00 | - | 7 | 12 | 23.70% |
| GOOGL250417P00185000 | 2024-10-02 3:34PM EDT | 185.00 | 23.20 | 25.30 | 25.80 | 0.00 | - | 1 | 8 | 23.16% |
| GOOGL250417P00190000 | 2024-10-02 3:30PM EDT | 190.00 | 27.00 | 29.00 | 29.65 | 0.00 | - | 16 | 16 | 22.39% |
| GOOGL250417P00195000 | 2024-10-07 1:30PM EDT | 195.00 | 31.90 | 33.15 | 33.85 | -0.40 | -1.24% | 2 | 30 | 21.94% |
| GOOGL250417P00200000 | 2024-09-30 11:21AM EDT | 200.00 | 36.80 | 37.60 | 38.20 | 0.00 | - | 1 | 3 | 21.25% |
| GOOGL250417P00205000 | 2024-10-03 3:28PM EDT | 205.00 | 39.85 | 42.00 | 42.80 | 0.00 | - | - | 1 | 20.92% |
© 2024 Yahoo. Todos los derechos reservados.