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 comprapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250815C00085000 | 2024-08-20 9:52AM EDT | 85.00 | 87.00 | 73.05 | 75.75 | 0.00 | - | 1 | 2 | 58.78% |
| GOOGL250815C00095000 | 2024-09-11 12:52PM EDT | 95.00 | 59.55 | 62.35 | 66.55 | 0.00 | - | 27 | 92 | 50.37% |
| GOOGL250815C00100000 | 2024-09-12 1:56PM EDT | 100.00 | 59.70 | 59.85 | 60.20 | +4.75 | +8.64% | 18 | 44 | 48.92% |
| GOOGL250815C00105000 | 2024-09-11 12:23PM EDT | 105.00 | 50.75 | 55.45 | 56.25 | 0.00 | - | 25 | 106 | 48.16% |
| GOOGL250815C00110000 | 2024-09-11 12:29PM EDT | 110.00 | 46.80 | 51.20 | 52.60 | 0.00 | - | 29 | 119 | 47.89% |
| GOOGL250815C00115000 | 2024-09-12 12:49PM EDT | 115.00 | 46.40 | 47.05 | 47.80 | +3.45 | +8.03% | 3 | 62 | 44.35% |
| GOOGL250815C00120000 | 2024-09-12 2:49PM EDT | 120.00 | 42.85 | 43.05 | 44.40 | +4.20 | +10.87% | 8 | 55 | 44.20% |
| GOOGL250815C00125000 | 2024-09-12 3:01PM EDT | 125.00 | 39.00 | 39.20 | 39.95 | +3.90 | +11.11% | 23 | 105 | 41.37% |
| GOOGL250815C00130000 | 2024-09-12 12:06PM EDT | 130.00 | 34.45 | 35.50 | 36.75 | +3.13 | +9.99% | 2 | 64 | 41.09% |
| GOOGL250815C00135000 | 2024-09-12 2:39PM EDT | 135.00 | 31.95 | 31.95 | 32.70 | +3.65 | +12.90% | 10 | 82 | 38.81% |
| GOOGL250815C00140000 | 2024-09-12 2:37PM EDT | 140.00 | 28.60 | 28.65 | 30.00 | +4.10 | +16.73% | 7 | 581 | 38.92% |
| GOOGL250815C00145000 | 2024-09-12 2:04PM EDT | 145.00 | 25.55 | 25.55 | 26.75 | +3.05 | +13.56% | 32 | 338 | 37.68% |
| GOOGL250815C00150000 | 2024-09-12 1:09PM EDT | 150.00 | 22.40 | 22.70 | 23.90 | +2.20 | +10.89% | 12 | 1,051 | 36.90% |
| GOOGL250815C00155000 | 2024-09-12 2:37PM EDT | 155.00 | 20.00 | 20.00 | 21.25 | +2.38 | +13.51% | 3 | 95 | 36.18% |
| GOOGL250815C00160000 | 2024-09-12 2:04PM EDT | 160.00 | 17.45 | 17.55 | 18.50 | +2.55 | +17.11% | 7 | 93 | 35.00% |
| GOOGL250815C00165000 | 2024-09-11 11:35AM EDT | 165.00 | 12.74 | 15.35 | 16.20 | 0.00 | - | 1 | 166 | 34.30% |
| GOOGL250815C00170000 | 2024-09-12 12:43PM EDT | 170.00 | 13.00 | 13.30 | 14.65 | +2.00 | +18.18% | 102 | 455 | 34.58% |
| GOOGL250815C00175000 | 2024-09-12 9:31AM EDT | 175.00 | 11.40 | 11.55 | 11.85 | +1.48 | +14.92% | 2 | 1,123 | 32.43% |
| GOOGL250815C00180000 | 2024-09-12 11:06AM EDT | 180.00 | 9.86 | 9.30 | 11.30 | +1.46 | +17.38% | 6 | 202 | 33.89% |
| GOOGL250815C00185000 | 2024-09-10 9:30AM EDT | 185.00 | 7.37 | 7.85 | 10.05 | 0.00 | - | 2 | 382 | 33.91% |
| GOOGL250815C00190000 | 2024-09-12 1:09PM EDT | 190.00 | 7.35 | 7.30 | 7.60 | +1.25 | +20.49% | 2 | 288 | 31.39% |
| GOOGL250815C00195000 | 2024-09-11 3:35PM EDT | 195.00 | 5.26 | 6.25 | 6.60 | 0.00 | - | 1 | 155 | 31.30% |
| GOOGL250815C00200000 | 2024-09-12 9:30AM EDT | 200.00 | 5.16 | 5.30 | 6.40 | +0.66 | +14.67% | 2 | 582 | 32.66% |
| GOOGL250815C00205000 | 2024-09-10 11:10AM EDT | 205.00 | 3.75 | 4.45 | 4.80 | 0.00 | - | 6 | 149 | 30.80% |
| GOOGL250815C00210000 | 2024-09-11 2:44PM EDT | 210.00 | 3.30 | 2.97 | 4.15 | 0.00 | - | 5 | 127 | 30.77% |
| GOOGL250815C00215000 | 2024-09-12 12:38PM EDT | 215.00 | 3.25 | 3.05 | 4.50 | +0.42 | +14.84% | 43 | 81 | 33.09% |
| GOOGL250815C00220000 | 2024-09-11 9:56AM EDT | 220.00 | 2.50 | 1.78 | 4.15 | 0.00 | - | 1 | 61 | 33.61% |
| GOOGL250815C00225000 | 2024-09-11 3:45PM EDT | 225.00 | 2.13 | 2.34 | 2.82 | 0.00 | - | 1 | 26 | 31.18% |
| GOOGL250815C00230000 | 2024-08-29 3:00PM EDT | 230.00 | 3.00 | 1.64 | 2.58 | 0.00 | - | 2 | 19 | 31.64% |
| GOOGL250815C00235000 | 2024-09-11 12:12PM EDT | 235.00 | 1.52 | 1.44 | 2.28 | 0.00 | - | 32 | 61 | 31.78% |
| GOOGL250815C00240000 | 2024-09-04 2:14PM EDT | 240.00 | 1.87 | 1.45 | 2.52 | 0.00 | - | 5 | 9 | 33.73% |
| GOOGL250815C00245000 | 2024-09-11 10:25AM EDT | 245.00 | 1.15 | 1.03 | 2.10 | 0.00 | - | 58 | 69 | 33.30% |
| GOOGL250815C00250000 | 2024-09-12 2:34PM EDT | 250.00 | 1.20 | 1.16 | 1.45 | +0.23 | +23.71% | 146 | 254 | 31.60% |
Opciones de ventapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250815P00085000 | 2024-09-10 12:55PM EDT | 85.00 | 0.87 | 0.27 | 1.28 | 0.00 | - | 89 | 88 | 41.19% |
| GOOGL250815P00090000 | 2024-08-23 1:58PM EDT | 90.00 | 0.74 | 0.40 | 1.51 | 0.00 | - | 2 | 3 | 39.34% |
| GOOGL250815P00095000 | 2024-09-09 10:33AM EDT | 95.00 | 1.47 | 0.71 | 1.70 | 0.00 | - | 25 | 219 | 37.15% |
| GOOGL250815P00100000 | 2024-09-09 3:34PM EDT | 100.00 | 2.08 | 1.43 | 2.27 | 0.00 | - | 201 | 1,231 | 36.72% |
| GOOGL250815P00105000 | 2024-09-12 1:04PM EDT | 105.00 | 2.01 | 1.89 | 2.10 | -0.32 | -13.73% | 1 | 1,453 | 32.74% |
| GOOGL250815P00110000 | 2024-09-12 10:57AM EDT | 110.00 | 2.62 | 2.37 | 2.66 | -0.58 | -18.13% | 2 | 255 | 31.87% |
| GOOGL250815P00115000 | 2024-09-06 3:41PM EDT | 115.00 | 3.91 | 2.91 | 3.35 | 0.00 | - | 58 | 245 | 31.07% |
| GOOGL250815P00120000 | 2024-09-12 10:57AM EDT | 120.00 | 4.19 | 3.40 | 4.10 | -0.75 | -15.18% | 48 | 2,684 | 30.08% |
| GOOGL250815P00125000 | 2024-09-12 11:26AM EDT | 125.00 | 5.15 | 4.85 | 5.40 | -1.00 | -16.26% | 2 | 1,634 | 30.15% |
| GOOGL250815P00130000 | 2024-09-12 2:57PM EDT | 130.00 | 6.13 | 5.80 | 6.60 | -1.22 | -16.60% | 1 | 1,254 | 29.47% |
| GOOGL250815P00135000 | 2024-09-12 10:10AM EDT | 135.00 | 7.65 | 6.40 | 7.70 | -1.35 | -15.00% | 6 | 550 | 28.21% |
| GOOGL250815P00140000 | 2024-09-12 2:58PM EDT | 140.00 | 9.10 | 8.45 | 9.05 | -1.65 | -15.35% | 11 | 3,758 | 27.13% |
| GOOGL250815P00145000 | 2024-09-11 1:50PM EDT | 145.00 | 11.05 | 10.10 | 11.15 | -0.95 | -7.92% | 1 | 1,404 | 27.07% |
| GOOGL250815P00150000 | 2024-09-12 2:38PM EDT | 150.00 | 12.80 | 11.70 | 12.80 | -1.93 | -13.10% | 1 | 525 | 25.78% |
| GOOGL250815P00155000 | 2024-09-10 1:02PM EDT | 155.00 | 17.45 | 14.70 | 15.25 | 0.00 | - | 13 | 528 | 25.47% |
| GOOGL250815P00160000 | 2024-09-12 2:44PM EDT | 160.00 | 17.60 | 16.95 | 18.15 | -3.35 | -15.99% | 2 | 227 | 25.49% |
| GOOGL250815P00165000 | 2024-09-12 12:10PM EDT | 165.00 | 21.00 | 19.85 | 20.40 | -1.21 | -5.45% | 1 | 163 | 23.99% |
| GOOGL250815P00170000 | 2024-09-11 11:58AM EDT | 170.00 | 26.89 | 22.75 | 23.85 | 0.00 | - | 162 | 817 | 24.10% |
| GOOGL250815P00175000 | 2024-09-05 12:01PM EDT | 175.00 | 25.30 | 25.40 | 27.40 | 0.00 | - | 1 | 567 | 24.01% |
| GOOGL250815P00180000 | 2024-09-11 11:00AM EDT | 180.00 | 35.00 | 28.60 | 30.60 | 0.00 | - | 1 | 276 | 22.81% |
| GOOGL250815P00195000 | 2024-08-28 11:00AM EDT | 195.00 | 35.75 | 41.40 | 43.10 | 0.00 | - | 1 | 1 | 22.71% |
| GOOGL250815P00200000 | 2024-09-10 12:42PM EDT | 200.00 | 51.26 | 44.80 | 47.30 | 0.00 | - | 50 | 57 | 21.94% |
| GOOGL250815P00205000 | 2024-08-21 2:29PM EDT | 205.00 | 41.36 | 49.90 | 52.80 | 0.00 | - | 2 | 2 | 24.90% |
| GOOGL250815P00210000 | 2024-08-22 10:33AM EDT | 210.00 | 45.30 | 54.25 | 56.70 | 0.00 | - | 20 | 0 | 22.58% |
| GOOGL250815P00215000 | 2024-08-29 2:38PM EDT | 215.00 | 54.00 | 58.00 | 63.00 | 0.00 | - | 1 | 0 | 28.27% |
| GOOGL250815P00220000 | 2024-08-27 2:52PM EDT | 220.00 | 54.80 | 63.80 | 67.25 | 0.00 | - | 4 | 0 | 27.12% |
© 2024 Yahoo. Todos los derechos reservados.