U.S. markets close in 48 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
186.01+0.44 (+0.24%)
A partir del 03:12PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL251219C000450002024-05-10 1:56PM EDT45.00126.75129.50134.500.00-141060.00%
GOOGL251219C000500002024-07-08 3:32PM EDT50.00137.61137.00141.50-4.27-3.01%198479.21%
GOOGL251219C000550002024-01-29 4:01PM EDT55.00103.5084.2089.000.00-22200.00%
GOOGL251219C000600002024-07-01 10:32AM EDT60.00126.00128.05131.900.00-112372.68%
GOOGL251219C000650002024-06-07 1:53PM EDT65.00115.43127.55132.450.00-163288.15%
GOOGL251219C000700002024-07-10 12:07PM EDT70.00124.48119.15122.750.00-228767.85%
GOOGL251219C000750002024-07-09 11:04AM EDT75.00120.00114.75117.250.00-110963.83%
GOOGL251219C000800002024-07-11 10:58AM EDT80.00112.90109.40113.800.00-121862.05%
GOOGL251219C000850002024-07-02 9:30AM EDT85.00103.21105.00108.800.00-213059.27%
GOOGL251219C000900002024-07-11 10:02AM EDT90.00105.50101.30104.300.00-156258.38%
GOOGL251219C000950002024-06-21 1:20PM EDT95.0092.0095.6099.350.00-2553153.95%
GOOGL251219C001000002024-07-11 10:14AM EDT100.0095.5091.4595.500.00-171453.30%
GOOGL251219C001050002024-07-09 12:07PM EDT105.0092.8887.7590.500.00-129351.64%
GOOGL251219C001100002024-06-28 9:30AM EDT110.0082.3583.0086.150.00-143252.97%
GOOGL251219C001150002024-07-08 3:06PM EDT115.0083.0379.8081.700.00-118850.87%
GOOGL251219C001200002024-07-02 1:05PM EDT120.0075.1575.5577.350.00-193748.98%
GOOGL251219C001250002024-07-12 2:28PM EDT125.0072.0071.9073.25+0.60+0.84%1472347.55%
GOOGL251219C001300002024-07-12 2:50PM EDT130.0067.2567.5069.20-0.40-0.59%356546.15%
GOOGL251219C001350002024-07-12 2:50PM EDT135.0064.6063.7064.60-0.14-0.22%144243.80%
GOOGL251219C001400002024-07-12 11:24AM EDT140.0059.7559.2560.80+0.06+0.10%246542.73%
GOOGL251219C001450002024-07-11 10:11AM EDT145.0058.7755.5057.100.00-226641.72%
GOOGL251219C001500002024-07-12 1:54PM EDT150.0053.5351.7553.55-3.42-6.01%161040.83%
GOOGL251219C001550002024-07-12 1:54PM EDT155.0050.1349.2050.15-3.06-5.75%139640.04%
GOOGL251219C001600002024-07-12 1:07PM EDT160.0046.5545.9047.10+1.17+2.58%11,27339.59%
GOOGL251219C001650002024-07-11 3:47PM EDT165.0043.0541.7543.700.00-34,96138.57%
GOOGL251219C001700002024-07-11 3:15PM EDT170.0041.6739.1542.00+1.31+3.25%26,35639.54%
GOOGL251219C001750002024-07-08 10:41AM EDT175.0039.5035.9037.850.00-143637.38%
GOOGL251219C001800002024-07-11 9:30AM EDT180.0037.2533.9535.700.00-12,14237.51%
GOOGL251219C001850002024-07-12 1:54PM EDT185.0033.0031.1032.65+1.14+3.58%13239536.46%
GOOGL251219C001900002024-07-11 11:20AM EDT190.0030.2529.3530.150.00-150035.92%
GOOGL251219C001950002024-07-12 1:48PM EDT195.0027.8026.7528.95-0.55-1.94%820836.74%
GOOGL251219C002000002024-07-12 12:48PM EDT200.0024.3524.9025.90-0.35-1.42%821,52135.34%
GOOGL251219C002050002024-07-08 3:03PM EDT205.0025.6222.1024.500.00-225935.68%
GOOGL251219C002100002024-07-12 10:01AM EDT210.0021.4820.4522.35+0.28+1.32%144635.05%
GOOGL251219C002150002024-07-11 3:54PM EDT215.0019.4518.3021.050.00-130835.28%
GOOGL251219C002200002024-07-11 1:03PM EDT220.0017.9517.3020.100.00-42,78435.79%
GOOGL251219C002250002024-07-11 2:02PM EDT225.0015.5815.8518.150.00-121,36035.07%
GOOGL251219C002300002024-07-11 1:57PM EDT230.0014.4513.7016.650.00-131434.74%
GOOGL251219C002350002024-07-05 2:54PM EDT235.0016.1213.6514.800.00-3635033.90%
GOOGL251219C002400002024-07-08 2:41PM EDT240.0014.1011.9513.600.00-397033.72%
GOOGL251219C002450002024-07-10 12:35PM EDT245.0013.4511.4012.400.00-49033.44%
GOOGL251219C002500002024-06-07 3:20PM EDT250.008.5511.9512.850.00-640435.18%
GOOGL251219C002550002024-07-05 3:07PM EDT255.0011.308.8011.350.00-1713134.36%
GOOGL251219C002600002024-07-11 11:30AM EDT260.009.106.609.450.00-253232.86%
GOOGL251219C002650002024-07-12 2:30PM EDT265.007.906.809.15-0.20-2.47%13,26533.44%
GOOGL251219C002700002024-05-21 12:36PM EDT270.006.354.456.000.00-11429.62%
GOOGL251219C002800002024-06-28 10:28AM EDT280.006.006.057.100.00-21,06233.17%
GOOGL251219C002900002024-07-02 1:05PM EDT290.005.105.006.550.00-29133.96%
GOOGL251219C003000002024-07-11 11:40AM EDT300.004.454.255.150.00-23,90033.06%
GOOGL251219C003200002024-05-03 10:33AM EDT320.001.951.622.640.00-221130.35%
GOOGL251219C003300002024-07-11 11:43AM EDT330.003.052.603.300.00-1133.25%
GOOGL251219C003400002024-07-12 2:22PM EDT340.002.322.232.93-0.28-10.77%354833.52%
Opciones de ventapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL251219P000450002024-06-26 1:09PM EDT45.000.100.060.480.00-101,22453.56%
GOOGL251219P000500002024-07-08 12:22PM EDT50.000.160.170.300.00-681,88250.44%
GOOGL251219P000550002024-06-12 11:31AM EDT55.000.200.200.660.00-230453.03%
GOOGL251219P000600002024-07-02 10:47AM EDT60.000.340.280.620.00-11,45448.95%
GOOGL251219P000650002024-07-08 11:53AM EDT65.000.340.000.600.00-4281,52245.46%
GOOGL251219P000700002024-07-08 11:54AM EDT70.000.400.100.640.00-24761342.94%
GOOGL251219P000750002024-07-08 12:22PM EDT75.000.500.050.750.00-732441.28%
GOOGL251219P000800002024-07-05 9:30AM EDT80.000.670.450.940.00-254140.25%
GOOGL251219P000850002024-07-12 10:08AM EDT85.000.960.751.49+0.16+20.00%337041.33%
GOOGL251219P000900002024-07-09 9:30AM EDT90.000.900.001.590.00-164639.23%
GOOGL251219P000950002024-07-09 9:30AM EDT95.001.000.022.380.00-417840.36%
GOOGL251219P001000002024-07-12 1:16PM EDT100.001.261.022.15-0.87-40.85%11,45036.82%
GOOGL251219P001050002024-07-11 11:47AM EDT105.001.630.001.920.00-124633.44%
GOOGL251219P001100002024-06-27 3:35PM EDT110.002.031.682.050.00-11,39931.68%
GOOGL251219P001150002024-07-10 10:18AM EDT115.002.112.092.560.00-152331.24%
GOOGL251219P001200002024-07-11 12:06PM EDT120.002.841.942.840.00-101,36129.88%
GOOGL251219P001250002024-07-12 10:08AM EDT125.003.553.153.45+0.30+9.23%31,28029.36%
GOOGL251219P001300002024-07-09 12:42PM EDT130.003.853.754.150.00-7647528.83%
GOOGL251219P001350002024-07-09 11:13AM EDT135.004.504.554.900.00-8080528.22%
GOOGL251219P001400002024-07-08 9:59AM EDT140.005.425.405.850.00-146727.80%
GOOGL251219P001450002024-07-09 11:18AM EDT145.006.306.456.850.00-24,81227.25%
GOOGL251219P001500002024-07-12 9:30AM EDT150.008.517.608.00+1.01+13.47%157926.76%
GOOGL251219P001550002024-06-27 10:14AM EDT155.009.458.859.300.00-122626.29%
GOOGL251219P001600002024-07-10 3:12PM EDT160.009.549.6010.800.00-11254925.91%
GOOGL251219P001650002024-06-28 3:22PM EDT165.0012.6011.7513.450.00-416726.82%
GOOGL251219P001700002024-07-11 10:13AM EDT170.0013.4512.7014.200.00-121625.05%
GOOGL251219P001750002024-07-11 11:59AM EDT175.0016.1014.6017.350.00-19726.07%
GOOGL251219P001800002024-07-12 1:58PM EDT180.0017.7016.9018.30-1.15-6.10%1414024.26%
GOOGL251219P001850002024-07-11 3:59PM EDT185.0020.5019.3521.300.00-4125924.65%
GOOGL251219P001900002024-07-11 2:09PM EDT190.0022.8222.2523.050.00-1423.41%
GOOGL251219P001950002024-06-05 11:57AM EDT195.0031.2022.3024.000.00-1621.09%
GOOGL251219P002000002024-07-05 11:47AM EDT200.0026.1227.1029.300.00-1823.46%
GOOGL251219P002050002024-05-28 3:19PM EDT205.0036.9530.3032.100.00-1422.83%
GOOGL251219P002100002024-06-28 9:45AM EDT210.0034.9133.3535.600.00-51322.81%
GOOGL251219P002150002024-07-12 11:15AM EDT215.0037.1036.0538.60-0.41-1.09%21522.00%
GOOGL251219P002200002024-05-20 9:39AM EDT220.0046.3547.1049.950.00-1231.07%
GOOGL251219P002250002024-07-08 9:30AM EDT225.0041.5043.6545.400.00--1420.67%
GOOGL251219P002300002024-05-20 9:39AM EDT230.0054.2553.6557.800.00-1131.41%
GOOGL251219P002350002024-05-20 9:40AM EDT235.0058.4058.0062.100.00-121231.89%
GOOGL251219P002400002024-05-20 9:53AM EDT240.0062.2563.8566.750.00-191932.72%
GOOGL251219P002650002023-07-31 9:38AM EDT265.00131.58126.50131.500.00--081.41%