U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
185.07-0.50 (-0.27%)
Al cierre: 04:00PM EDT
184.83 -0.24 (-0.13%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de junio de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL260618C000500002024-07-05 12:38PM EDT50.00143.60136.50141.000.00-142970.58%
GOOGL260618C000550002024-07-12 9:30AM EDT55.00133.84132.00136.50+31.84+31.22%1068.05%
GOOGL260618C000600002024-01-05 3:05PM EDT60.0083.7287.0091.500.00-550.00%
GOOGL260618C000650002024-04-01 11:14AM EDT65.0096.20104.65108.800.00-840.00%
GOOGL260618C000700002024-03-19 9:40AM EDT70.0085.3092.0096.500.00-110.00%
GOOGL260618C000750002024-03-18 12:50PM EDT75.0084.6087.5092.000.00-130.00%
GOOGL260618C000800002024-06-27 10:25AM EDT80.00113.39109.50114.000.00-1256.58%
GOOGL260618C000850002024-06-20 11:31AM EDT85.0099.38105.00110.000.00-101155.13%
GOOGL260618C000900002024-06-17 9:31AM EDT90.0094.60100.50105.400.00-125152.92%
GOOGL260618C000950002024-04-26 3:41PM EDT95.0088.1488.0592.500.00-1134.80%
GOOGL260618C001000002024-07-11 3:25PM EDT100.0096.0092.0096.800.00-27054.71%
GOOGL260618C001050002024-03-04 12:57PM EDT105.0046.0063.9566.200.00-210.00%
GOOGL260618C001100002024-07-01 3:09PM EDT110.0084.5085.0588.500.00-53451.46%
GOOGL260618C001150002024-07-08 12:26PM EDT115.0086.7881.0083.650.00-22248.66%
GOOGL260618C001200002024-06-27 11:31AM EDT120.0079.4876.1579.950.00-1547.80%
GOOGL260618C001250002024-07-01 10:14AM EDT125.0072.0873.1576.000.00-11446.48%
GOOGL260618C001300002024-06-18 3:54PM EDT130.0062.6469.5573.500.00-36347.19%
GOOGL260618C001350002024-06-27 9:51AM EDT135.0068.4865.4569.100.00-17045.10%
GOOGL260618C001400002024-07-08 9:52AM EDT140.0067.4561.8065.700.00-124544.35%
GOOGL260618C001450002024-07-12 11:24AM EDT145.0060.6158.7062.00-4.39-6.75%125143.13%
GOOGL260618C001500002024-07-08 12:17PM EDT150.0060.6055.6059.250.00-31,45243.02%
GOOGL260618C001550002024-06-25 10:30AM EDT155.0052.7052.2055.400.00-13041.51%
GOOGL260618C001600002024-07-12 9:56AM EDT160.0051.7549.5552.45+0.35+0.68%556840.98%
GOOGL260618C001650002024-07-12 9:56AM EDT165.0049.1946.3050.50-2.39-4.63%64141.46%
GOOGL260618C001700002024-07-11 2:57PM EDT170.0046.2243.5046.450.00-1016839.56%
GOOGL260618C001750002024-07-11 1:33PM EDT175.0042.7741.5045.000.00-26540.35%
GOOGL260618C001800002024-07-11 3:16PM EDT180.0040.5137.8042.000.00-1713039.42%
GOOGL260618C001850002024-07-12 10:21AM EDT185.0037.9535.4038.75+0.26+0.69%625538.17%
GOOGL260618C001900002024-07-12 2:03PM EDT190.0036.3533.2037.45+0.70+1.96%1422138.79%
GOOGL260618C001950002024-07-12 1:08PM EDT195.0033.0430.0534.20-2.89-8.04%21937.39%
GOOGL260618C002000002024-07-10 11:17AM EDT200.0033.6730.0031.800.00-218336.76%
GOOGL260618C002050002024-07-11 10:30AM EDT205.0030.3427.4530.450.00-111637.06%
GOOGL260618C002100002024-07-11 10:02AM EDT210.0029.3225.6527.500.00-14335.73%
GOOGL260618C002150002024-07-11 10:54AM EDT215.0026.8523.8526.250.00-12335.97%
GOOGL260618C002200002024-07-09 11:07AM EDT220.0026.7222.1025.500.00-17036.62%
GOOGL260618C002250002024-07-10 1:27PM EDT225.0025.1020.6523.950.00-14936.42%
GOOGL260618C002300002024-05-15 1:44PM EDT230.0016.0015.5518.250.00-1232.00%
GOOGL260618C002350002024-07-05 3:14PM EDT235.0021.8416.5019.600.00-1534.54%
GOOGL260618C002400002024-07-12 10:34AM EDT240.0017.5016.7018.25-1.77-9.19%106634.31%
GOOGL260618C002450002024-07-05 10:14AM EDT245.0018.1814.2517.100.00-21634.20%
GOOGL260618C002500002024-07-09 3:36PM EDT250.0017.0714.3517.500.00-127135.66%
GOOGL260618C002550002024-06-21 3:22PM EDT255.0012.6913.2015.100.00-11534.12%
GOOGL260618C002600002024-06-21 3:22PM EDT260.0011.8612.2514.150.00-13034.04%
GOOGL260618C002650002024-07-05 12:11PM EDT265.0013.8311.3513.250.00-119133.96%
GOOGL260618C002700002024-07-10 1:05PM EDT270.0013.7010.5512.400.00-14533.87%
GOOGL260618C002800002024-06-07 11:04AM EDT280.008.8710.7512.550.00-23335.71%
GOOGL260618C002900002024-07-08 9:30AM EDT290.0010.157.859.700.00-12133.81%
GOOGL260618C003000002024-07-11 12:02PM EDT300.007.826.158.350.00-896033.48%
GOOGL260618C003100002024-05-02 2:33PM EDT310.004.754.406.650.00--532.40%
GOOGL260618C003200002024-07-11 12:12PM EDT320.006.054.956.550.00-12233.49%
GOOGL260618C003300002024-07-05 10:37AM EDT330.005.673.955.950.00-1733.72%
GOOGL260618C003400002024-07-12 3:33PM EDT340.004.804.005.35+0.10+2.13%37333.84%
Opciones de ventapor18 de junio de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL260618P000500002024-06-13 2:48PM EDT50.000.150.011.460.00-111750.00%
GOOGL260618P000550002024-06-13 2:39PM EDT55.000.280.305.000.00-61160.49%
GOOGL260618P000600002024-03-18 12:07PM EDT60.001.180.005.000.00-52355.66%
GOOGL260618P000650002024-05-09 3:26PM EDT65.000.730.005.000.00-2252.04%
GOOGL260618P000700002024-03-26 10:53AM EDT70.001.750.015.000.00-21858.67%
GOOGL260618P000750002024-05-10 3:37PM EDT75.001.530.001.700.00-127041.73%
GOOGL260618P000800002024-06-21 3:28PM EDT80.001.000.001.500.00-414038.03%
GOOGL260618P000850002024-05-20 3:04PM EDT85.001.500.005.000.00-11248.47%
GOOGL260618P000900002024-07-09 12:38PM EDT90.001.290.005.000.00-129145.50%
GOOGL260618P000950002024-05-15 3:13PM EDT95.002.590.003.400.00-21238.11%
GOOGL260618P001000002024-07-10 1:30PM EDT100.001.931.105.000.00-17740.04%
GOOGL260618P001050002024-05-28 2:32PM EDT105.003.421.313.150.00-115532.66%
GOOGL260618P001100002024-06-05 2:25PM EDT110.004.001.663.300.00-5001,50630.89%
GOOGL260618P001150002024-07-12 3:08PM EDT115.003.462.356.00+0.06+1.76%542534.91%
GOOGL260618P001200002024-07-09 2:30PM EDT120.004.102.544.650.00-1201,20629.83%
GOOGL260618P001250002024-07-05 2:35PM EDT125.004.652.796.050.00-46930.44%
GOOGL260618P001300002024-07-05 10:26AM EDT130.005.405.057.000.00-434629.91%
GOOGL260618P001350002024-07-05 10:26AM EDT135.006.356.159.500.00-1489031.64%
GOOGL260618P001400002024-07-12 2:03PM EDT140.008.107.708.30+0.59+7.86%1506027.57%
GOOGL260618P001450002024-06-27 10:21AM EDT145.009.408.7510.550.00-11928.51%
GOOGL260618P001500002024-07-12 10:25AM EDT150.0010.559.9011.15+0.05+0.48%230727.02%
GOOGL260618P001550002024-07-09 12:38PM EDT155.0011.4311.4012.700.00-414026.65%
GOOGL260618P001600002024-07-08 12:34PM EDT160.0012.8513.2514.450.00-126626.35%
GOOGL260618P001650002024-07-05 1:43PM EDT165.0014.5914.9517.050.00-14426.84%
GOOGL260618P001700002024-07-11 10:56AM EDT170.0016.7516.8518.150.00-314225.53%
GOOGL260618P001750002024-07-09 2:50PM EDT175.0018.2518.1520.500.00-101425.42%
GOOGL260618P001800002024-07-05 9:31AM EDT180.0020.6020.6522.450.00-11224.75%
GOOGL260618P001850002024-07-11 1:58PM EDT185.0023.6023.2024.800.00-1924.34%
GOOGL260618P001900002024-07-10 1:09PM EDT190.0023.5925.5527.300.00-5723.94%
GOOGL260618P001950002024-02-05 11:14AM EDT195.0051.0061.5066.500.00-12057.43%
GOOGL260618P002000002024-07-11 3:14PM EDT200.0031.0230.8532.550.00-757722.95%
GOOGL260618P002150002024-06-04 10:01AM EDT215.0047.2537.7040.700.00-1120.57%
GOOGL260618P002600002024-03-07 1:38PM EDT260.00124.55105.00110.000.00--052.82%