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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620C00025000 | 2024-08-15 9:53AM EDT | 25.00 | 136.00 | 131.25 | 134.80 | 0.00 | - | 1 | 36 | 108.98% |
| GOOGL250620C00030000 | 2024-04-02 11:08AM EDT | 30.00 | 124.23 | 134.00 | 138.50 | 0.00 | - | 1 | 2 | 200.17% |
| GOOGL250620C00035000 | 2024-07-01 3:35PM EDT | 35.00 | 149.00 | 135.50 | 140.00 | 0.00 | - | 1 | 11 | 233.79% |
| GOOGL250620C00040000 | 2024-08-14 11:51AM EDT | 40.00 | 121.00 | 116.75 | 120.30 | 0.00 | - | 1 | 9 | 91.38% |
| GOOGL250620C00045000 | 2024-02-02 3:46PM EDT | 45.00 | 100.06 | 92.65 | 97.45 | 0.00 | - | 5 | 29 | 0.00% |
| GOOGL250620C00050000 | 2024-09-10 11:26AM EDT | 50.00 | 101.57 | 107.10 | 111.15 | 0.00 | - | 1 | 108 | 84.84% |
| GOOGL250620C00055000 | 2024-06-25 1:25PM EDT | 55.00 | 129.45 | 112.85 | 116.85 | 0.00 | - | 1 | 90 | 147.07% |
| GOOGL250620C00060000 | 2024-09-09 10:31AM EDT | 60.00 | 92.39 | 97.75 | 100.75 | 0.00 | - | 1 | 48 | 73.63% |
| GOOGL250620C00065000 | 2024-07-23 1:27PM EDT | 65.00 | 120.40 | 100.60 | 102.65 | 0.00 | - | 1 | 33 | 111.68% |
| GOOGL250620C00070000 | 2024-09-13 3:00PM EDT | 70.00 | 89.93 | 87.95 | 91.80 | -7.27 | -7.48% | 1 | 150 | 67.93% |
| GOOGL250620C00075000 | 2024-09-09 11:52AM EDT | 75.00 | 76.50 | 83.15 | 87.30 | 0.00 | - | 5 | 115 | 65.23% |
| GOOGL250620C00080000 | 2024-09-11 3:49PM EDT | 80.00 | 73.90 | 79.90 | 82.25 | 0.00 | - | 3 | 160 | 65.25% |
| GOOGL250620C00085000 | 2024-09-09 3:16PM EDT | 85.00 | 66.32 | 74.40 | 77.80 | 0.00 | - | 1 | 171 | 60.58% |
| GOOGL250620C00090000 | 2024-09-09 11:11AM EDT | 90.00 | 62.55 | 69.40 | 73.00 | 0.00 | - | 15 | 1,402 | 56.52% |
| GOOGL250620C00095000 | 2024-08-15 9:34AM EDT | 95.00 | 70.00 | 64.45 | 68.15 | 0.00 | - | 6 | 1,735 | 52.64% |
| GOOGL250620C00100000 | 2024-09-12 3:01PM EDT | 100.00 | 59.05 | 59.85 | 62.60 | 0.00 | - | 2 | 929 | 53.60% |
| GOOGL250620C00105000 | 2024-09-13 9:30AM EDT | 105.00 | 55.45 | 56.35 | 58.40 | +5.90 | +11.91% | 1 | 326 | 52.12% |
| GOOGL250620C00110000 | 2024-09-13 11:49AM EDT | 110.00 | 52.00 | 51.65 | 54.05 | +7.20 | +16.07% | 1 | 635 | 49.94% |
| GOOGL250620C00115000 | 2024-09-12 9:37AM EDT | 115.00 | 45.40 | 47.35 | 49.55 | 0.00 | - | 1 | 508 | 47.21% |
| GOOGL250620C00120000 | 2024-09-12 11:30AM EDT | 120.00 | 40.43 | 44.15 | 45.35 | 0.00 | - | 9 | 687 | 45.23% |
| GOOGL250620C00125000 | 2024-09-13 2:17PM EDT | 125.00 | 40.12 | 38.35 | 41.20 | +3.09 | +8.34% | 5 | 1,041 | 43.23% |
| GOOGL250620C00130000 | 2024-09-13 3:06PM EDT | 130.00 | 36.40 | 36.15 | 36.75 | +2.68 | +7.95% | 2 | 1,172 | 40.35% |
| GOOGL250620C00135000 | 2024-09-12 3:24PM EDT | 135.00 | 30.09 | 31.85 | 33.15 | 0.00 | - | 9 | 672 | 39.28% |
| GOOGL250620C00140000 | 2024-09-13 3:23PM EDT | 140.00 | 29.16 | 28.05 | 29.10 | +2.42 | +9.05% | 12 | 3,085 | 36.97% |
| GOOGL250620C00145000 | 2024-09-13 3:34PM EDT | 145.00 | 25.75 | 23.55 | 26.75 | +2.25 | +9.57% | 4 | 1,843 | 37.85% |
| GOOGL250620C00150000 | 2024-09-13 3:21PM EDT | 150.00 | 22.70 | 21.55 | 22.70 | +1.95 | +9.40% | 70 | 1,637 | 35.01% |
| GOOGL250620C00155000 | 2024-09-13 3:57PM EDT | 155.00 | 19.68 | 19.20 | 20.00 | +1.68 | +9.33% | 52 | 1,847 | 34.46% |
| GOOGL250620C00160000 | 2024-09-13 3:51PM EDT | 160.00 | 17.07 | 17.00 | 17.25 | +1.48 | +9.49% | 103 | 7,259 | 33.45% |
| GOOGL250620C00165000 | 2024-09-13 3:56PM EDT | 165.00 | 14.75 | 14.65 | 14.85 | +1.55 | +11.74% | 28 | 3,810 | 32.72% |
| GOOGL250620C00170000 | 2024-09-13 3:29PM EDT | 170.00 | 12.83 | 12.35 | 13.65 | +1.50 | +13.24% | 131 | 14,688 | 33.82% |
| GOOGL250620C00175000 | 2024-09-13 3:23PM EDT | 175.00 | 10.90 | 10.70 | 10.95 | +1.35 | +14.14% | 36 | 1,591 | 31.81% |
| GOOGL250620C00180000 | 2024-09-13 3:51PM EDT | 180.00 | 9.20 | 9.05 | 9.50 | +1.20 | +15.00% | 374 | 2,527 | 31.76% |
| GOOGL250620C00185000 | 2024-09-13 2:43PM EDT | 185.00 | 7.74 | 7.65 | 8.70 | +1.00 | +14.84% | 10 | 1,647 | 32.68% |
| GOOGL250620C00190000 | 2024-09-13 3:16PM EDT | 190.00 | 6.65 | 6.50 | 7.40 | +0.85 | +14.66% | 222 | 11,634 | 32.32% |
| GOOGL250620C00195000 | 2024-09-13 10:06AM EDT | 195.00 | 5.20 | 5.40 | 5.65 | +0.42 | +8.79% | 11 | 1,122 | 30.62% |
| GOOGL250620C00200000 | 2024-09-13 3:41PM EDT | 200.00 | 4.70 | 4.55 | 4.65 | +0.63 | +15.48% | 236 | 7,669 | 30.19% |
| GOOGL250620C00205000 | 2024-09-12 3:11PM EDT | 205.00 | 3.29 | 3.80 | 4.05 | 0.00 | - | 9 | 1,444 | 30.44% |
| GOOGL250620C00210000 | 2024-09-13 1:45PM EDT | 210.00 | 3.20 | 3.25 | 3.40 | +0.35 | +12.28% | 65 | 7,467 | 30.32% |
| GOOGL250620C00215000 | 2024-09-13 3:52PM EDT | 215.00 | 2.78 | 2.64 | 2.87 | +0.44 | +18.80% | 39 | 3,430 | 30.28% |
| GOOGL250620C00220000 | 2024-09-13 3:18PM EDT | 220.00 | 2.35 | 2.22 | 2.43 | +0.40 | +20.51% | 14 | 6,177 | 30.29% |
| GOOGL250620C00225000 | 2024-09-13 3:57PM EDT | 225.00 | 1.97 | 1.87 | 2.07 | +0.23 | +13.22% | 38 | 3,188 | 30.36% |
| GOOGL250620C00230000 | 2024-09-13 11:38AM EDT | 230.00 | 1.59 | 1.42 | 1.97 | +0.22 | +16.06% | 229 | 2,009 | 31.27% |
| GOOGL250620C00235000 | 2024-09-12 12:19PM EDT | 235.00 | 1.15 | 1.15 | 1.52 | 0.00 | - | 10 | 761 | 30.59% |
| GOOGL250620C00240000 | 2024-09-13 11:30AM EDT | 240.00 | 1.20 | 1.15 | 1.30 | +0.19 | +18.81% | 17 | 1,387 | 30.68% |
| GOOGL250620C00245000 | 2024-09-09 11:28AM EDT | 245.00 | 0.76 | 0.78 | 1.33 | 0.00 | - | 5 | 289 | 31.95% |
| GOOGL250620C00250000 | 2024-09-13 1:57PM EDT | 250.00 | 0.92 | 0.85 | 1.01 | +0.10 | +12.20% | 30 | 3,808 | 31.23% |
| GOOGL250620C00255000 | 2024-09-06 9:50AM EDT | 255.00 | 0.74 | 0.73 | 0.87 | 0.00 | - | 1 | 572 | 31.34% |
| GOOGL250620C00260000 | 2024-09-11 3:47PM EDT | 260.00 | 0.64 | 0.65 | 0.78 | +0.10 | +18.52% | 10 | 1,396 | 31.67% |
| GOOGL250620C00265000 | 2024-09-12 2:52PM EDT | 265.00 | 0.55 | 0.60 | 0.71 | 0.00 | - | 2 | 2,933 | 32.07% |
| GOOGL250620C00270000 | 2024-09-11 11:31AM EDT | 270.00 | 0.51 | 0.31 | 0.82 | 0.00 | - | 2 | 195 | 33.81% |
| GOOGL250620C00280000 | 2024-09-12 11:30AM EDT | 280.00 | 0.40 | 0.41 | 0.53 | 0.00 | - | 13 | 913 | 33.07% |
| GOOGL250620C00290000 | 2024-09-12 3:36PM EDT | 290.00 | 0.33 | 0.34 | 0.46 | 0.00 | - | 1 | 73 | 33.91% |
| GOOGL250620C00300000 | 2024-09-13 10:40AM EDT | 300.00 | 0.34 | 0.18 | 0.38 | +0.05 | +17.24% | 3 | 876 | 34.45% |
| GOOGL250620C00310000 | 2024-07-16 1:52PM EDT | 310.00 | 1.40 | 0.02 | 0.80 | 0.00 | - | 2 | 62 | 40.21% |
| GOOGL250620C00320000 | 2024-07-26 9:56AM EDT | 320.00 | 0.57 | 0.31 | 0.59 | 0.00 | - | 1 | 2 | 39.71% |
| GOOGL250620C00330000 | 2024-09-03 9:59AM EDT | 330.00 | 0.26 | 0.01 | 0.27 | 0.00 | - | 1 | 10 | 36.82% |
| GOOGL250620C00340000 | 2024-09-13 2:09PM EDT | 340.00 | 0.19 | 0.01 | 0.24 | +0.02 | +11.76% | 6 | 700 | 37.45% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620P00025000 | 2024-09-05 2:45PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 4,361 | 73.83% |
| GOOGL250620P00030000 | 2024-09-11 9:30AM EDT | 30.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 1 | 1,091 | 69.53% |
| GOOGL250620P00035000 | 2024-08-27 2:48PM EDT | 35.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 223 | 764 | 64.06% |
| GOOGL250620P00040000 | 2024-08-23 9:30AM EDT | 40.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 1 | 185 | 58.98% |
| GOOGL250620P00045000 | 2024-08-30 9:30AM EDT | 45.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 3 | 721 | 56.25% |
| GOOGL250620P00050000 | 2024-08-12 9:30AM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 1,823 | 25.00% |
| GOOGL250620P00055000 | 2024-08-02 10:51AM EDT | 55.00 | 0.26 | 0.03 | 0.20 | 0.00 | - | 11 | 259 | 50.39% |
| GOOGL250620P00060000 | 2024-09-06 11:16AM EDT | 60.00 | 0.21 | 0.01 | 0.21 | 0.00 | - | 1 | 869 | 50.29% |
| GOOGL250620P00065000 | 2024-09-09 11:26AM EDT | 65.00 | 0.24 | 0.01 | 0.25 | 0.00 | - | 1 | 245 | 47.56% |
| GOOGL250620P00070000 | 2024-08-21 2:39PM EDT | 70.00 | 0.21 | 0.10 | 0.31 | 0.00 | - | 6 | 2,500 | 45.31% |
| GOOGL250620P00075000 | 2024-09-09 1:06PM EDT | 75.00 | 0.42 | 0.08 | 0.38 | 0.00 | - | 10 | 2,888 | 43.16% |
| GOOGL250620P00080000 | 2024-09-12 10:57AM EDT | 80.00 | 0.47 | 0.37 | 0.48 | 0.00 | - | 1 | 3,414 | 41.36% |
| GOOGL250620P00085000 | 2024-09-13 9:48AM EDT | 85.00 | 0.56 | 0.29 | 0.60 | -0.23 | -29.11% | 144 | 2,869 | 39.62% |
| GOOGL250620P00090000 | 2024-09-12 11:26AM EDT | 90.00 | 0.73 | 0.63 | 0.74 | -0.03 | -3.95% | 43 | 2,479 | 37.89% |
| GOOGL250620P00095000 | 2024-09-12 11:26AM EDT | 95.00 | 0.99 | 0.81 | 0.91 | 0.00 | - | 10 | 1,360 | 36.23% |
| GOOGL250620P00100000 | 2024-09-11 2:13PM EDT | 100.00 | 1.43 | 1.05 | 1.16 | 0.00 | - | 2 | 3,192 | 34.96% |
| GOOGL250620P00105000 | 2024-09-13 1:58PM EDT | 105.00 | 1.40 | 1.33 | 1.70 | -0.75 | -34.88% | 2 | 2,753 | 35.01% |
| GOOGL250620P00110000 | 2024-09-11 1:37PM EDT | 110.00 | 2.42 | 1.72 | 1.86 | 0.00 | - | 1 | 9,485 | 32.59% |
| GOOGL250620P00115000 | 2024-09-13 10:41AM EDT | 115.00 | 2.37 | 2.22 | 2.37 | -0.27 | -10.23% | 6 | 5,927 | 31.62% |
| GOOGL250620P00120000 | 2024-09-12 11:02AM EDT | 120.00 | 3.40 | 2.84 | 4.00 | 0.00 | - | 31 | 9,472 | 34.03% |
| GOOGL250620P00125000 | 2024-09-12 12:31PM EDT | 125.00 | 3.75 | 3.65 | 3.85 | -0.54 | -12.59% | 5 | 17,510 | 30.07% |
| GOOGL250620P00130000 | 2024-09-13 1:25PM EDT | 130.00 | 4.65 | 4.55 | 5.75 | -0.56 | -10.75% | 202 | 8,228 | 31.73% |
| GOOGL250620P00135000 | 2024-09-13 1:30PM EDT | 135.00 | 5.75 | 5.70 | 5.90 | -0.85 | -12.88% | 15 | 7,547 | 28.39% |
| GOOGL250620P00140000 | 2024-09-13 3:34PM EDT | 140.00 | 7.10 | 7.00 | 7.20 | -0.82 | -10.35% | 121 | 9,041 | 27.55% |
| GOOGL250620P00145000 | 2024-09-13 11:51AM EDT | 145.00 | 8.80 | 8.50 | 8.80 | -0.85 | -8.81% | 1 | 4,193 | 26.90% |
| GOOGL250620P00150000 | 2024-09-13 12:52PM EDT | 150.00 | 10.65 | 10.35 | 10.65 | -0.89 | -7.71% | 126 | 7,135 | 26.26% |
| GOOGL250620P00155000 | 2024-09-13 2:26PM EDT | 155.00 | 12.65 | 12.35 | 13.30 | -1.09 | -7.93% | 16 | 4,271 | 26.63% |
| GOOGL250620P00160000 | 2024-09-13 2:24PM EDT | 160.00 | 14.95 | 14.75 | 15.00 | -1.45 | -8.84% | 39 | 7,089 | 24.75% |
| GOOGL250620P00165000 | 2024-09-13 2:24PM EDT | 165.00 | 17.65 | 17.35 | 17.65 | -1.55 | -8.07% | 36 | 3,394 | 24.11% |
| GOOGL250620P00170000 | 2024-09-13 9:52AM EDT | 170.00 | 20.80 | 18.90 | 21.25 | -4.48 | -17.72% | 19 | 3,186 | 24.73% |
| GOOGL250620P00175000 | 2024-09-11 1:11PM EDT | 175.00 | 28.45 | 23.40 | 24.35 | 0.00 | - | 1 | 795 | 23.93% |
| GOOGL250620P00180000 | 2024-09-13 9:53AM EDT | 180.00 | 27.55 | 26.70 | 27.75 | -5.25 | -16.01% | 1 | 1,614 | 23.19% |
| GOOGL250620P00185000 | 2024-09-09 2:24PM EDT | 185.00 | 38.11 | 29.90 | 32.60 | 0.00 | - | 23 | 547 | 25.15% |
| GOOGL250620P00190000 | 2024-09-11 2:31PM EDT | 190.00 | 40.50 | 33.80 | 35.20 | 0.00 | - | 1 | 87 | 21.38% |
| GOOGL250620P00195000 | 2024-09-09 11:19AM EDT | 195.00 | 47.03 | 37.80 | 39.95 | 0.00 | - | 1 | 67 | 22.47% |
| GOOGL250620P00200000 | 2024-09-13 1:28PM EDT | 200.00 | 43.55 | 42.50 | 45.10 | -2.72 | -5.88% | 2 | 202 | 24.63% |
| GOOGL250620P00205000 | 2024-08-29 2:31PM EDT | 205.00 | 43.95 | 47.10 | 49.10 | 0.00 | - | 1 | 106 | 22.87% |
| GOOGL250620P00210000 | 2024-08-29 2:22PM EDT | 210.00 | 49.00 | 50.45 | 54.75 | 0.00 | - | 1 | 65 | 26.70% |
| GOOGL250620P00215000 | 2024-08-27 1:15PM EDT | 215.00 | 49.35 | 55.40 | 59.70 | 0.00 | - | 1 | 0 | 27.99% |
| GOOGL250620P00220000 | 2024-08-06 10:37AM EDT | 220.00 | 62.68 | 60.60 | 64.25 | 0.00 | - | 1 | 1 | 27.70% |
| GOOGL250620P00225000 | 2024-07-16 12:16PM EDT | 225.00 | 43.40 | 61.00 | 66.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620P00230000 | 2024-07-22 11:27AM EDT | 230.00 | 50.75 | 62.55 | 66.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOGL250620P00235000 | 2024-07-22 11:28AM EDT | 235.00 | 55.12 | 67.50 | 70.85 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250620P00240000 | 2024-07-09 11:37AM EDT | 240.00 | 51.75 | 75.60 | 79.45 | 0.00 | - | 15 | 0 | 0.00% |
| GOOGL250620P00245000 | 2024-07-03 11:56AM EDT | 245.00 | 59.65 | 76.05 | 81.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL250620P00250000 | 2024-07-09 11:29AM EDT | 250.00 | 60.75 | 86.00 | 89.05 | 0.00 | - | 16 | 0 | 0.00% |
| GOOGL250620P00260000 | 2024-01-19 3:36PM EDT | 260.00 | 114.20 | 117.00 | 122.00 | 0.00 | - | 6 | 0 | 75.93% |
© 2024 Yahoo. Todos los derechos reservados.