U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
177.66-0.03 (-0.02%)
Al cierre: 04:00PM EDT
177.72 +0.06 (+0.03%)
Fuera de horario: 06:33PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL261218C000500002024-07-18 10:47AM EDT50.00133.25130.50134.500.00-111066.88%
GOOGL261218C000550002024-05-20 3:19PM EDT55.00127.67123.00128.000.00-94753.73%
GOOGL261218C000600002024-06-12 10:33AM EDT60.00124.51129.50134.000.00-21285.50%
GOOGL261218C000650002024-07-02 3:28PM EDT65.00126.85117.00121.500.00-2459.63%
GOOGL261218C000700002024-07-17 10:12AM EDT70.00115.50113.00117.000.00-29257.86%
GOOGL261218C000750002024-05-30 10:19AM EDT75.00106.00113.00117.500.00-3510966.71%
GOOGL261218C000800002024-07-19 12:08PM EDT80.00107.50104.00108.50+1.90+1.80%24053.76%
GOOGL261218C000850002024-06-17 10:34AM EDT85.00100.70102.00107.000.00-11657.30%
GOOGL261218C000900002024-07-01 10:45AM EDT90.00103.2095.50100.500.00-42150.89%
GOOGL261218C000950002024-07-11 1:53PM EDT95.00100.9992.4096.500.00-12350.48%
GOOGL261218C001000002024-07-18 10:20AM EDT100.0089.5587.5092.500.00-152452.64%
GOOGL261218C001050002024-07-11 2:16PM EDT105.0094.5684.7088.500.00-1040151.08%
GOOGL261218C001100002024-07-17 12:38PM EDT110.0085.3080.0085.000.00-315350.28%
GOOGL261218C001150002024-07-17 3:24PM EDT115.0078.5576.0581.00-3.45-4.21%114048.69%
GOOGL261218C001200002024-07-18 12:11PM EDT120.0074.3073.2577.500.00-1015547.78%
GOOGL261218C001250002024-07-16 12:39PM EDT125.0071.5769.0072.30-5.68-7.35%113844.60%
GOOGL261218C001300002024-07-19 1:43PM EDT130.0068.0066.3069.70+0.30+0.44%354544.80%
GOOGL261218C001350002024-07-15 2:29PM EDT135.0072.4262.5067.500.00-334745.33%
GOOGL261218C001400002024-07-19 2:31PM EDT140.0062.0159.0062.80+0.93+1.52%367342.83%
GOOGL261218C001450002024-07-19 10:26AM EDT145.0059.7056.0060.85-0.30-0.50%253143.43%
GOOGL261218C001500002024-07-19 3:01PM EDT150.0055.6555.0056.70-0.35-0.62%156341.52%
GOOGL261218C001550002024-07-16 1:51PM EDT155.0057.1450.5055.000.00-224742.18%
GOOGL261218C001600002024-07-19 2:01PM EDT160.0050.5048.6052.50+0.97+1.96%239841.89%
GOOGL261218C001650002024-07-19 11:22AM EDT165.0048.5546.5050.00+1.48+3.14%336141.51%
GOOGL261218C001700002024-07-19 10:26AM EDT170.0045.6943.4545.85+1.92+4.39%276539.46%
GOOGL261218C001750002024-07-19 3:34PM EDT175.0042.3840.5045.00+0.78+1.88%1963540.55%
GOOGL261218C001800002024-07-19 12:39PM EDT180.0040.8038.9540.30+0.81+2.03%265137.89%
GOOGL261218C001850002024-07-18 1:46PM EDT185.0038.4537.0538.65+0.51+1.34%226338.06%
GOOGL261218C001900002024-07-19 3:28PM EDT190.0035.7434.7038.00+0.14+0.39%424339.08%
GOOGL261218C001950002024-07-18 3:08PM EDT195.0033.3731.5534.700.00-611737.57%
GOOGL261218C002000002024-07-19 2:42PM EDT200.0031.4430.5032.10+0.47+1.52%141,66436.65%
GOOGL261218C002050002024-07-17 11:27AM EDT205.0030.5629.0030.450.00-125336.53%
GOOGL261218C002100002024-07-18 2:43PM EDT210.0026.8527.3529.400.00-176836.89%
GOOGL261218C002150002024-07-16 12:20PM EDT215.0030.4024.1529.000.00-830137.77%
GOOGL261218C002200002024-07-18 1:40PM EDT220.0025.7523.4027.500.00-612137.60%
GOOGL261218C002250002024-07-18 3:55PM EDT225.0023.7722.0024.850.00-10534836.32%
GOOGL261218C002300002024-07-19 12:24PM EDT230.0022.9520.0523.45+0.56+2.50%2012736.11%
GOOGL261218C002350002024-07-15 10:46AM EDT235.0025.3019.1522.100.00-216435.90%
GOOGL261218C002400002024-07-19 2:57PM EDT240.0018.6818.6520.20-2.00-9.67%116135.11%
GOOGL261218C002450002024-07-16 3:47PM EDT245.0020.6516.8519.100.00-116235.01%
GOOGL261218C002500002024-07-18 3:55PM EDT250.0017.5015.0020.000.00-3242436.78%
GOOGL261218C002550002024-07-09 12:27PM EDT255.0021.1314.0018.500.00-318936.22%
GOOGL261218C002600002024-07-16 12:40PM EDT260.0017.3013.0518.000.00-14436.58%
GOOGL261218C002650002024-07-08 1:48PM EDT265.0018.7013.0017.000.00-207336.41%
GOOGL261218C002700002024-07-09 2:18PM EDT270.0013.4012.3515.80-4.10-23.43%19036.00%
GOOGL261218C002800002024-07-19 12:15PM EDT280.0012.5010.9012.85+1.23+10.91%17734.40%
GOOGL261218C002900002024-07-18 2:57PM EDT290.0010.9010.5012.200.00-113835.07%
GOOGL261218C003000002024-07-19 11:44AM EDT300.009.719.5012.00+0.06+0.62%78,64336.14%
GOOGL261218C003100002024-07-10 2:06PM EDT310.0011.948.359.100.00-16333.95%
GOOGL261218C003200002024-07-17 3:34PM EDT320.008.256.958.500.00-13734.32%
GOOGL261218C003300002024-07-19 12:24PM EDT330.007.376.307.45+0.37+5.29%2017334.00%
GOOGL261218C003400002024-07-19 3:48PM EDT340.006.406.106.55+0.15+2.40%61,82233.73%
Opciones de ventapor18 de diciembre de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL261218P000500002024-06-13 2:33PM EDT50.000.350.413.900.00-132454.15%
GOOGL261218P000550002024-06-13 2:32PM EDT55.000.530.530.950.00-81442.46%
GOOGL261218P000600002024-07-01 9:30AM EDT60.001.000.001.000.00-2439.89%
GOOGL261218P000650002024-05-07 2:06PM EDT65.000.960.005.000.00-2154.68%
GOOGL261218P000700002024-07-08 11:53AM EDT70.000.010.002.250.00-140041.24%
GOOGL261218P000750002024-06-21 3:38PM EDT75.001.320.002.650.00-13940.11%
GOOGL261218P000800002024-07-18 9:40AM EDT80.001.290.023.300.00-19139.72%
GOOGL261218P000850002024-05-06 12:10PM EDT85.002.950.455.000.00-13341.94%
GOOGL261218P000900002024-07-11 9:30AM EDT90.002.000.005.000.00-326639.27%
GOOGL261218P000950002024-07-08 12:42PM EDT95.002.721.013.800.00-211533.77%
GOOGL261218P001000002024-07-19 2:42PM EDT100.003.502.075.50+0.35+11.11%1024235.44%
GOOGL261218P001050002024-07-15 3:30PM EDT105.002.852.394.350.00-260930.64%
GOOGL261218P001100002024-07-19 3:24PM EDT110.004.702.834.85+0.30+6.82%929929.57%
GOOGL261218P001150002024-07-10 10:19AM EDT115.004.804.556.000.00-18129.64%
GOOGL261218P001200002024-07-19 10:31AM EDT120.006.655.056.60+1.07+19.18%12,71428.55%
GOOGL261218P001250002024-07-16 1:05PM EDT125.006.815.007.600.00-193028.02%
GOOGL261218P001300002024-07-19 12:07PM EDT130.008.607.609.00+0.20+2.38%3162227.93%
GOOGL261218P001350002024-07-18 9:54AM EDT135.009.459.109.950.00-123227.05%
GOOGL261218P001400002024-07-18 10:03AM EDT140.0011.069.0511.350.00-11,99126.66%
GOOGL261218P001450002024-07-18 10:02AM EDT145.0012.4812.0513.800.00-118127.34%
GOOGL261218P001500002024-07-19 3:23PM EDT150.0014.3012.0015.00-0.20-1.38%4501,15526.40%
GOOGL261218P001550002024-07-17 9:30AM EDT155.0018.8514.6018.30+3.90+26.09%1013727.59%
GOOGL261218P001600002024-07-17 3:00PM EDT160.0016.8517.2018.750.00-5066125.65%
GOOGL261218P001650002024-07-12 1:06PM EDT165.0017.7719.3021.800.00-48126.24%
GOOGL261218P001700002024-07-19 1:42PM EDT170.0022.1320.0022.70+0.16+0.73%4,6027224.61%
GOOGL261218P001750002024-07-18 3:12PM EDT175.0024.9222.0027.000.00-910526.07%
GOOGL261218P001800002024-07-19 11:32AM EDT180.0026.6226.1029.50-0.02-0.08%69325.71%
GOOGL261218P001850002024-07-19 1:09PM EDT185.0029.1028.4532.00-0.20-0.68%13525.23%
GOOGL261218P001900002024-07-17 2:38PM EDT190.0030.7629.5032.950.00-144423.24%
GOOGL261218P001950002024-07-05 1:20PM EDT195.0029.5032.0035.750.00-2222.80%
GOOGL261218P002000002024-07-19 3:34PM EDT200.0037.6335.0538.70-0.43-1.13%114022.37%
GOOGL261218P002050002024-06-21 9:54AM EDT205.0039.7738.0541.700.00-1221.87%
GOOGL261218P002100002024-07-18 11:10AM EDT210.0042.9541.5544.850.00-4421.37%
GOOGL261218P002150002024-07-12 10:00AM EDT215.0041.8644.5049.500.00-21222.21%
GOOGL261218P002200002024-07-08 12:34PM EDT220.0043.8848.0053.000.00-1921.83%
GOOGL261218P002250002024-06-03 10:09AM EDT225.0056.4346.8551.050.00-1114.97%
GOOGL261218P002300002024-07-18 12:50PM EDT230.0058.2956.0560.500.00-115421.22%
GOOGL261218P002350002024-03-22 11:37AM EDT235.0084.0078.5083.500.00-2039.69%
GOOGL261218P002400002024-07-17 2:38PM EDT240.0063.2964.8567.950.00-101020.01%
GOOGL261218P002450002024-04-25 9:36AM EDT245.0092.5069.5573.450.00--021.45%
GOOGL261218P002500002024-05-03 10:07AM EDT250.0085.0075.5080.000.00-1124.13%
GOOGL261218P002600002024-07-12 3:50PM EDT260.0077.0081.0085.500.00-1119.47%
GOOGL261218P002700002024-01-23 1:04PM EDT270.00123.65123.50128.500.00-1052.93%
GOOGL261218P003000002024-04-26 9:55AM EDT300.00126.01122.50127.500.00-1027.57%
GOOGL261218P003300002024-06-26 9:44AM EDT330.00145.00150.00154.500.00--025.10%