U.S. markets open in 1 hour 38 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
179.22-0.41 (-0.23%)
Al cierre: 04:00PM EDT
179.36 +0.14 (+0.08%)
Antes de la apertura del mercado: 07:52AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240628C000750002024-06-11 9:48AM EDT75.00100.500.000.000.00--10.00%
GOOGL240628C000800002024-06-17 10:19AM EDT80.0095.500.000.000.00-110.00%
GOOGL240628C000850002024-06-20 2:29PM EDT85.0091.000.000.000.00--10.00%
GOOGL240628C000900002024-06-21 10:52AM EDT90.0089.220.000.000.00-210.00%
GOOGL240628C000950002024-06-14 3:54PM EDT95.0081.590.000.000.00-110.00%
GOOGL240628C001000002024-06-21 2:02PM EDT100.0079.970.000.000.00-5160.00%
GOOGL240628C001050002024-06-06 2:36PM EDT105.0071.820.000.000.00--20.00%
GOOGL240628C001100002024-06-17 1:42PM EDT110.0067.950.000.000.00-160.00%
GOOGL240628C001150002024-06-21 10:38AM EDT115.0064.090.000.000.00-1550.00%
GOOGL240628C001200002024-06-21 3:43PM EDT120.0060.000.000.000.00-2500.00%
GOOGL240628C001250002024-06-21 12:45PM EDT125.0055.400.000.000.00-26260.00%
GOOGL240628C001300002024-06-21 2:10PM EDT130.0050.100.000.000.00-47470.00%
GOOGL240628C001350002024-06-18 3:16PM EDT135.0039.980.000.000.00-87900.00%
GOOGL240628C001400002024-06-24 9:46AM EDT140.0040.000.000.000.00-1420.00%
GOOGL240628C001450002024-06-21 1:11PM EDT145.0035.250.000.000.00-3370.00%
GOOGL240628C001500002024-06-24 2:36PM EDT150.0028.850.000.000.00-5940.00%
GOOGL240628C001525002024-06-21 9:34AM EDT152.5025.550.000.000.00-120.00%
GOOGL240628C001550002024-06-24 12:22PM EDT155.0025.100.000.000.00-6400.00%
GOOGL240628C001575002024-06-21 3:50PM EDT157.5022.550.000.000.00-7120.00%
GOOGL240628C001600002024-06-24 12:03PM EDT160.0020.030.000.000.00-31,0570.00%
GOOGL240628C001625002024-06-24 3:29PM EDT162.5016.910.000.000.00-26450.00%
GOOGL240628C001650002024-06-24 3:57PM EDT165.0014.630.000.000.00-211900.00%
GOOGL240628C001675002024-06-24 2:40PM EDT167.5011.480.000.000.00-802830.00%
GOOGL240628C001700002024-06-24 3:35PM EDT170.009.640.000.000.00-1592,0460.00%
GOOGL240628C001725002024-06-24 3:35PM EDT172.507.200.000.000.00-1616340.00%
GOOGL240628C001750002024-06-24 3:59PM EDT175.004.750.000.000.00-5382,2850.00%
GOOGL240628C001775002024-06-24 3:59PM EDT177.502.850.000.000.00-4,6234,7510.00%
GOOGL240628C001800002024-06-24 3:59PM EDT180.001.350.000.000.00-22,23511,4461.56%
GOOGL240628C001825002024-06-24 3:59PM EDT182.500.540.000.000.00-33,43019,8016.25%
GOOGL240628C001850002024-06-24 3:59PM EDT185.000.210.000.000.00-11,3078,1386.25%
GOOGL240628C001875002024-06-24 3:58PM EDT187.500.090.000.000.00-1,6612,24012.50%
GOOGL240628C001900002024-06-24 3:59PM EDT190.000.050.000.000.00-8,66013,69112.50%
GOOGL240628C001925002024-06-24 3:59PM EDT192.500.030.000.000.00-45975312.50%
GOOGL240628C001950002024-06-24 3:24PM EDT195.000.030.000.000.00-1582,52025.00%
GOOGL240628C001975002024-06-24 2:49PM EDT197.500.030.000.000.00-15375225.00%
GOOGL240628C002000002024-06-24 3:46PM EDT200.000.010.000.000.00-2461,81225.00%
GOOGL240628C002050002024-06-24 3:45PM EDT205.000.010.000.000.00-21255225.00%
GOOGL240628C002100002024-06-24 1:29PM EDT210.000.010.000.000.00-39175025.00%
GOOGL240628C002150002024-06-24 9:50AM EDT215.000.010.000.000.00-25050850.00%
GOOGL240628C002200002024-06-21 3:54PM EDT220.000.010.000.000.00-922050.00%
GOOGL240628C002250002024-06-21 3:54PM EDT225.000.010.000.000.00-72750.00%
GOOGL240628C002300002024-06-17 9:58AM EDT230.000.010.000.000.00-24224450.00%
GOOGL240628C002350002024-06-21 3:16PM EDT235.000.010.000.000.00-1150.00%
GOOGL240628C002400002024-05-16 9:30AM EDT240.000.080.000.230.00--1124.22%
GOOGL240628C002450002024-06-24 9:56AM EDT245.000.010.000.000.00-56550.00%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240628P000750002024-06-13 9:42AM EDT75.000.010.000.000.00-12100.00%
GOOGL240628P000800002024-06-18 9:45AM EDT80.000.010.000.000.00--250.00%
GOOGL240628P000950002024-06-18 2:08PM EDT95.000.010.000.000.00--150.00%
GOOGL240628P001000002024-05-21 2:41PM EDT100.000.010.000.030.00-12193.75%
GOOGL240628P001200002024-06-21 1:35PM EDT120.000.010.000.000.00-10010050.00%
GOOGL240628P001250002024-06-24 2:36PM EDT125.000.010.000.000.00-1250.00%
GOOGL240628P001300002024-06-21 2:30PM EDT130.000.010.000.000.00-12150.00%
GOOGL240628P001350002024-06-21 1:33PM EDT135.000.010.000.000.00-144350.00%
GOOGL240628P001400002024-06-24 1:30PM EDT140.000.010.000.000.00-112250.00%
GOOGL240628P001450002024-06-24 10:31AM EDT145.000.010.000.000.00-724550.00%
GOOGL240628P001500002024-06-24 2:05PM EDT150.000.010.000.000.00-1482,02750.00%
GOOGL240628P001525002024-06-24 11:08AM EDT152.500.010.000.000.00-9313825.00%
GOOGL240628P001550002024-06-24 11:08AM EDT155.000.010.000.000.00-427025.00%
GOOGL240628P001575002024-06-21 2:56PM EDT157.500.030.000.000.00-1018725.00%
GOOGL240628P001600002024-06-24 2:51PM EDT160.000.020.000.000.00-4471525.00%
GOOGL240628P001625002024-06-24 2:19PM EDT162.500.020.000.000.00-728525.00%
GOOGL240628P001650002024-06-24 3:52PM EDT165.000.040.000.000.00-9889725.00%
GOOGL240628P001675002024-06-24 3:55PM EDT167.500.040.000.000.00-20899612.50%
GOOGL240628P001700002024-06-24 3:59PM EDT170.000.070.000.000.00-6803,48312.50%
GOOGL240628P001725002024-06-24 3:59PM EDT172.500.150.000.000.00-9655,4306.25%
GOOGL240628P001750002024-06-24 3:59PM EDT175.000.390.000.000.00-3,7944,5006.25%
GOOGL240628P001775002024-06-24 3:59PM EDT177.500.900.000.000.00-4,5383,6223.13%
GOOGL240628P001800002024-06-24 3:59PM EDT180.002.000.000.000.00-3,0232,4700.00%
GOOGL240628P001825002024-06-24 3:57PM EDT182.503.800.000.000.00-3073800.00%
GOOGL240628P001850002024-06-24 3:04PM EDT185.005.750.000.000.00-40810.00%
GOOGL240628P001875002024-06-24 10:18AM EDT187.508.000.000.000.00-2220.00%
GOOGL240628P001900002024-06-24 3:56PM EDT190.0010.600.000.000.00-25280.00%
GOOGL240628P001925002024-06-24 2:48PM EDT192.5013.570.000.000.00-410.00%
GOOGL240628P001950002024-06-21 3:35PM EDT195.0015.010.000.000.00-33190.00%
GOOGL240628P001975002024-06-24 2:45PM EDT197.5018.400.000.000.00-110.00%
GOOGL240628P002000002024-06-21 1:25PM EDT200.0020.300.000.000.00-420.00%