U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,660.30+91.87 (+3.58%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL211015C007800002021-07-01 3:13PM EDT780.001,667.351,873.301,890.500.00-23105.19%
GOOGL211015C008000002021-02-08 10:53AM EDT800.001,288.501,226.501,236.500.00--10.00%
GOOGL211015C008800002021-02-08 10:53AM EDT880.001,209.801,147.501,157.000.00--10.00%
GOOGL211015C009000002021-07-23 3:18PM EDT900.001,758.241,752.701,770.50+118.52+7.23%1291.16%
GOOGL211015C010000002021-04-28 10:10AM EDT1,000.001,416.001,367.501,377.500.00--10.00%
GOOGL211015C010200002021-01-21 10:40AM EDT1,020.00897.001,072.001,082.000.00-110.00%
GOOGL211015C010600002021-04-01 2:24PM EDT1,060.001,070.251,289.901,303.800.00-110.00%
GOOGL211015C010800002021-02-08 10:52AM EDT1,080.001,021.40953.50962.500.00--10.00%
GOOGL211015C011000002021-05-04 10:40AM EDT1,100.001,196.371,240.001,252.500.00--20.00%
GOOGL211015C011600002021-02-08 10:52AM EDT1,160.00944.30876.50885.500.00--10.00%
GOOGL211015C012000002021-01-19 10:37AM EDT1,200.00580.00909.00918.900.00-120.00%
GOOGL211015C012400002020-12-02 12:15PM EDT1,240.00608.20544.50554.500.00-120.00%
GOOGL211015C012800002021-07-19 10:01AM EDT1,280.001,205.241,374.501,392.200.00-1370.34%
GOOGL211015C013000002021-06-23 9:50AM EDT1,300.001,159.491,300.701,310.500.00-330.00%
GOOGL211015C014000002021-04-28 9:55AM EDT1,400.001,026.10972.00981.900.00-190.00%
GOOGL211015C014200002021-04-29 3:58PM EDT1,420.00979.64933.80951.900.00--00.00%
GOOGL211015C014400002021-02-03 10:38AM EDT1,440.00636.10683.00692.500.00-300.00%
GOOGL211015C014500002020-11-23 12:39PM EDT1,450.00355.32357.50367.000.00--10.00%
GOOGL211015C014700002021-05-14 9:41AM EDT1,470.00799.20958.40975.000.00-100.00%
GOOGL211015C014800002020-12-31 2:06PM EDT1,480.00354.63423.50430.400.00-12120.00%
GOOGL211015C014900002021-07-01 2:32PM EDT1,490.00958.351,165.901,182.400.00--258.92%
GOOGL211015C015000002021-06-10 3:51PM EDT1,500.00940.421,005.301,021.300.00-170.00%
GOOGL211015C015100002021-01-27 10:50AM EDT1,510.00390.30552.90569.700.00-120.00%
GOOGL211015C015200002021-01-19 1:03AM EDT1,520.00334.40627.00636.100.00--10.00%
GOOGL211015C015300002021-02-02 2:43PM EDT1,530.00463.60602.70610.400.00-100.00%
GOOGL211015C015400002021-06-17 2:18PM EDT1,540.00910.59995.601,009.400.00-680.00%
GOOGL211015C015500002021-06-25 1:57PM EDT1,550.00898.251,106.701,123.700.00-1957.45%
GOOGL211015C015800002021-02-03 11:13AM EDT1,580.00552.00560.00569.000.00-100.00%
GOOGL211015C015900002021-06-18 11:07AM EDT1,590.00831.58946.00964.000.00-120.00%
GOOGL211015C016000002021-04-20 9:30AM EDT1,600.00713.020.000.000.00-130.00%
GOOGL211015C016200002021-02-01 12:55PM EDT1,620.00370.28450.50460.000.00-110.00%
GOOGL211015C016400002020-11-03 12:20PM EDT1,640.00222.10302.00310.500.00--90.00%
GOOGL211015C016500002021-07-19 9:32AM EDT1,650.00865.601,009.201,024.600.00-1554.20%
GOOGL211015C016600002021-06-21 12:23PM EDT1,660.00779.50881.20891.400.00-100.00%
GOOGL211015C016700002021-04-12 3:21PM EDT1,670.00587.69553.00565.800.00-280.00%
GOOGL211015C016800002021-02-09 3:07PM EDT1,680.00470.10475.50485.100.00-160.00%
GOOGL211015C016900002021-07-19 9:32AM EDT1,690.00826.20969.50985.000.00-1352.30%
GOOGL211015C017000002021-07-23 9:45AM EDT1,700.00910.00959.70975.10+93.93+11.51%11251.91%
GOOGL211015C017200002021-06-18 11:22AM EDT1,720.00698.50817.60834.000.00-190.00%
GOOGL211015C017300002021-01-20 12:38PM EDT1,730.00273.10432.60441.500.00-230.00%
GOOGL211015C017400002021-06-25 11:11AM EDT1,740.00708.00916.80934.800.00-1857.10%
GOOGL211015C017500002021-05-20 1:15PM EDT1,750.00576.43662.50675.000.00-150.00%
GOOGL211015C017600002021-03-31 3:16PM EDT1,760.00375.00609.40623.000.00-140.00%
GOOGL211015C017800002021-02-23 1:52PM EDT1,780.00351.10328.40338.600.00-150.00%
GOOGL211015C018000002021-07-23 3:20PM EDT1,800.00864.25857.50874.70+247.50+40.13%11853.20%
GOOGL211015C018200002021-02-22 2:45PM EDT1,820.00361.90300.30307.700.00-290.00%
GOOGL211015C018400002021-07-21 1:09PM EDT1,840.00704.62818.30835.200.00-101851.11%
GOOGL211015C018500002021-04-28 9:46AM EDT1,850.00580.74539.70549.000.00-160.00%
GOOGL211015C018600002021-06-08 12:02PM EDT1,860.00566.20644.00660.600.00-1250.00%
GOOGL211015C018800002021-03-08 10:54AM EDT1,880.00332.00267.50276.500.00-1180.00%
GOOGL211015C019000002021-07-23 1:16PM EDT1,900.00760.30759.50776.40+171.92+29.22%16548.30%
GOOGL211015C019200002021-04-01 11:25AM EDT1,920.00280.43466.20479.500.00-1100.00%
GOOGL211015C019400002021-04-20 1:47PM EDT1,940.00396.46408.90418.000.00-340.00%
GOOGL211015C019600002021-07-23 1:16PM EDT1,960.00701.70700.60718.60+317.70+82.73%12146.08%
GOOGL211015C019800002021-07-15 9:30AM EDT1,980.00602.72680.90699.100.00-14945.16%
GOOGL211015C020000002021-07-19 9:41AM EDT2,000.00513.01661.60678.700.00-214243.71%
GOOGL211015C020500002021-07-02 9:59AM EDT2,050.00447.08614.80631.500.00-1542.25%
GOOGL211015C021000002021-07-12 1:01PM EDT2,100.00450.10566.70583.500.00-25040.21%
GOOGL211015C021500002021-07-23 1:01PM EDT2,150.00517.57519.00536.00+136.57+35.85%2938.30%
GOOGL211015C022000002021-07-23 3:52PM EDT2,200.00482.60472.00489.00+116.60+31.86%17136.46%
GOOGL211015C022500002021-07-20 11:46AM EDT2,250.00313.50428.40437.600.00-31432.81%
GOOGL211015C023000002021-07-23 1:01PM EDT2,300.00379.98383.60392.20+76.04+25.02%613231.37%
GOOGL211015C023500002021-07-23 3:58PM EDT2,350.00345.00339.50348.20+111.10+47.50%43130.11%
GOOGL211015C024000002021-07-23 3:06PM EDT2,400.00301.00295.10305.80+90.86+43.24%1050328.97%
GOOGL211015C024500002021-07-23 3:46PM EDT2,450.00265.15257.50265.50+95.15+55.97%257227.99%
GOOGL211015C025000002021-07-23 3:59PM EDT2,500.00225.13222.10234.00+69.13+44.31%6463528.60%
GOOGL211015C025500002021-07-23 2:49PM EDT2,550.00191.60187.10197.00+64.80+51.10%1717427.37%
GOOGL211015C026000002021-07-23 3:52PM EDT2,600.00158.50156.30166.10+55.70+54.18%37648126.91%
GOOGL211015C026500002021-07-23 3:59PM EDT2,650.00129.90128.60137.50+51.10+64.85%8913426.36%
GOOGL211015C027000002021-07-23 3:31PM EDT2,700.00103.28103.60109.80+42.85+70.91%6522625.40%
GOOGL211015C027500002021-07-23 3:45PM EDT2,750.0085.8682.0088.50+38.86+82.68%37316725.11%
GOOGL211015C028000002021-07-23 3:35PM EDT2,800.0065.0063.9071.50+28.70+79.06%269825.11%
GOOGL211015C028500002021-07-23 3:24PM EDT2,850.0049.8049.0057.00+26.10+110.13%114125.07%
GOOGL211015C029000002021-07-23 3:02PM EDT2,900.0039.8837.1039.70+20.58+106.63%155723.71%
GOOGL211015C029500002021-07-23 1:26PM EDT2,950.0030.4028.3033.60+17.76+140.51%24124.60%
GOOGL211015C030000002021-07-23 3:55PM EDT3,000.0022.2021.3023.10+10.89+96.29%22711523.70%
GOOGL211015C030500002021-07-23 3:55PM EDT3,050.0017.0016.2017.70+8.60+102.38%1051323.85%
GOOGL211015C031000002021-07-23 2:31PM EDT3,100.0014.2212.7015.00+8.09+131.97%107624.66%
GOOGL211015C031500002021-07-21 12:56PM EDT3,150.004.809.5010.700.00-21724.39%
GOOGL211015C032000002021-07-23 3:53PM EDT3,200.007.957.408.50+3.40+74.73%74524.79%
GOOGL211015C032500002021-07-21 12:58PM EDT3,250.003.302.0010.700.00-234427.72%
GOOGL211015C033000002021-07-23 10:17AM EDT3,300.004.100.809.50+1.35+49.09%14028.57%
GOOGL211015C033500002021-07-23 2:52PM EDT3,350.004.302.0010.00+1.80+72.00%32530.41%
GOOGL211015C034000002021-07-23 2:03PM EDT3,400.004.001.759.90+0.63+18.69%14831.83%
GOOGL211015C034500002021-07-23 10:38AM EDT3,450.002.760.0010.00+0.43+18.45%17933.35%
GOOGL211015C035000002021-07-20 11:06AM EDT3,500.002.341.209.500.00-272334.42%
GOOGL211015C035500002021-07-21 1:01PM EDT3,550.001.500.009.900.00-48936.08%
GOOGL211015C036000002021-07-21 12:59PM EDT3,600.001.730.109.800.00-84537.36%
GOOGL211015C037000002021-07-23 3:22PM EDT3,700.002.470.009.80+1.47+147.00%14439.98%
GOOGL211015C038000002021-07-23 3:22PM EDT3,800.002.320.002.40+0.22+10.48%1433.98%
Ponepor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL211015P007800002021-07-23 2:45PM EDT780.000.500.004.400.00-267109.47%
GOOGL211015P008000002021-05-20 11:06AM EDT800.000.760.005.600.00-160322110.67%
GOOGL211015P008200002021-06-07 9:39AM EDT820.000.680.000.550.00-2612184.47%
GOOGL211015P008400002021-04-05 9:30AM EDT840.005.400.000.000.00-2912950.00%
GOOGL211015P008600002021-05-06 2:14PM EDT860.000.830.203.600.00-404699.32%
GOOGL211015P008800002021-04-05 9:30AM EDT880.001.580.000.000.00-291250.00%
GOOGL211015P009000002021-06-07 9:38AM EDT900.001.060.000.700.00-4013879.79%
GOOGL211015P009200002021-04-20 1:45PM EDT920.001.900.052.650.00-353589.94%
GOOGL211015P009400002021-04-22 3:54PM EDT940.001.900.153.500.00-906091.43%
GOOGL211015P009600002021-05-06 11:10AM EDT960.001.450.003.600.00-204489.53%
GOOGL211015P009800002021-05-20 3:50PM EDT980.001.950.056.200.00-761294.27%
GOOGL211015P010000002021-06-07 9:49AM EDT1,000.001.550.200.950.00-105275.90%
GOOGL211015P010200002021-07-22 9:48AM EDT1,020.001.480.004.000.00-569685.61%
GOOGL211015P010400002021-07-16 3:03PM EDT1,040.000.650.004.000.00-104183.98%
GOOGL211015P010600002021-07-20 10:03AM EDT1,060.001.000.004.000.00-4611782.39%
GOOGL211015P010800002021-07-20 2:31PM EDT1,080.002.120.004.000.00-725580.82%
GOOGL211015P011000002021-07-23 9:50AM EDT1,100.001.530.004.90+0.54+54.55%226181.37%
GOOGL211015P011200002021-07-23 11:46AM EDT1,120.001.150.005.00+0.13+12.75%786480.03%
GOOGL211015P011400002021-07-23 11:45AM EDT1,140.002.260.301.05+0.06+2.73%36567.35%
GOOGL211015P011600002021-07-23 9:37AM EDT1,160.001.400.005.10-3.38-70.71%243377.22%
GOOGL211015P011800002021-07-23 12:49PM EDT1,180.000.610.005.20-4.17-87.24%368075.94%
GOOGL211015P012000002021-07-23 9:56AM EDT1,200.001.920.005.10+0.52+37.14%8842174.29%
GOOGL211015P012200002021-07-23 3:27PM EDT1,220.002.020.005.30-0.35-14.77%1002173.25%
GOOGL211015P012400002021-07-09 11:23AM EDT1,240.001.000.604.000.00-12370.50%
GOOGL211015P012600002021-04-21 1:41PM EDT1,260.005.300.759.300.00-21877.24%
GOOGL211015P012800002021-06-09 9:30AM EDT1,280.002.700.000.000.00-103125.00%
GOOGL211015P013000002021-07-23 11:41AM EDT1,300.002.360.004.00+0.90+61.64%6215165.28%
GOOGL211015P013200002021-07-23 9:40AM EDT1,320.002.570.005.70+0.09+3.63%123267.09%
GOOGL211015P013400002021-07-23 11:41AM EDT1,340.001.790.905.80-0.78-30.35%603267.28%
GOOGL211015P013600002021-07-23 11:41AM EDT1,360.002.490.005.90+0.49+24.50%465264.79%
GOOGL211015P013800002021-05-17 12:13PM EDT1,380.006.101.609.600.00-13169.89%
GOOGL211015P014000002021-07-20 2:26PM EDT1,400.002.650.804.000.00-218060.50%
GOOGL211015P014100002021-07-23 1:16PM EDT1,410.002.410.006.20-15.75-86.73%1462.04%
GOOGL211015P014200002021-01-19 1:04AM EDT1,420.0060.2023.1024.600.00-1088.63%
GOOGL211015P014300002021-03-25 2:48PM EDT1,430.0019.807.408.300.00-13570.35%
GOOGL211015P014400002021-06-14 12:19PM EDT1,440.004.020.652.300.00-92254.54%
GOOGL211015P014500002021-06-04 3:46PM EDT1,450.005.401.204.200.00-11758.42%
GOOGL211015P014600002021-05-11 10:39AM EDT1,460.009.204.705.500.00-8063.54%
GOOGL211015P014700002021-03-30 12:33PM EDT1,470.0020.201.9010.500.00-1364.92%
GOOGL211015P014800002021-07-14 10:27AM EDT1,480.001.970.006.600.00-12858.28%
GOOGL211015P014900002021-07-02 2:32PM EDT1,490.003.000.006.700.00-11157.80%
GOOGL211015P015000002021-07-23 11:00AM EDT1,500.003.051.006.70-0.90-22.78%808758.39%
GOOGL211015P015100002021-06-28 1:45PM EDT1,510.003.890.006.800.00-1556.73%
GOOGL211015P015200002021-03-22 2:22PM EDT1,520.0027.6211.5012.600.00--569.54%
GOOGL211015P015300002021-02-01 11:27AM EDT1,530.0079.9037.6040.100.00-1290.01%
GOOGL211015P015400002021-02-04 11:17AM EDT1,540.0047.0035.3037.400.00-20087.58%
GOOGL211015P015500002021-04-29 11:33AM EDT1,550.008.506.608.900.00-11662.12%
GOOGL211015P015600002021-04-29 12:43PM EDT1,560.008.966.909.000.00-11561.75%
GOOGL211015P015700002021-05-05 10:39AM EDT1,570.0010.377.108.600.00-201760.97%
GOOGL211015P015800002021-04-30 1:23PM EDT1,580.0010.507.409.500.00-21561.13%
GOOGL211015P015900002021-07-22 3:33PM EDT1,590.003.200.007.400.00-12252.75%
GOOGL211015P016000002021-07-22 1:04PM EDT1,600.003.881.257.400.00-102153.44%
GOOGL211015P016100002021-07-22 1:03PM EDT1,610.003.970.007.500.00-2551.71%
GOOGL211015P016200002021-07-22 1:02PM EDT1,620.004.090.007.600.00-144651.25%
GOOGL211015P016300002021-07-07 10:29AM EDT1,630.003.400.007.700.00-14250.79%
GOOGL211015P016400002021-07-22 1:05PM EDT1,640.004.311.507.800.00-22051.74%
GOOGL211015P016500002021-07-13 3:30PM EDT1,650.003.500.007.800.00-11655.88%
GOOGL211015P016600002021-07-07 10:29AM EDT1,660.004.890.007.900.00-21155.40%
GOOGL211015P016700002021-07-07 10:29AM EDT1,670.005.090.008.000.00-303154.91%
GOOGL211015P016800002021-07-14 10:34AM EDT1,680.003.650.008.100.00-13254.43%
GOOGL211015P016900002021-07-07 10:29AM EDT1,690.005.390.008.200.00-13853.95%
GOOGL211015P017000002021-07-07 10:29AM EDT1,700.005.501.906.000.00-22950.45%
GOOGL211015P017100002021-07-07 10:29AM EDT1,710.005.690.108.400.00-21352.98%
GOOGL211015P017200002021-07-07 10:29AM EDT1,720.005.890.558.600.00-2852.61%
GOOGL211015P017300002021-07-07 10:29AM EDT1,730.006.100.558.600.00-3552.01%
GOOGL211015P017400002021-06-25 2:53PM EDT1,740.007.700.558.700.00-11351.53%
GOOGL211015P017500002021-07-20 11:20AM EDT1,750.005.900.608.900.00-11651.16%
GOOGL211015P017600002021-07-23 12:32PM EDT1,760.005.490.609.00-1.11-16.82%104350.67%
GOOGL211015P017800002021-07-23 12:32PM EDT1,780.005.730.659.20+0.63+12.35%101149.71%
GOOGL211015P018000002021-07-23 11:04AM EDT1,800.006.000.709.40-0.55-8.40%3511548.74%
GOOGL211015P018200002021-06-11 10:47AM EDT1,820.0013.704.807.600.00-11345.67%
GOOGL211015P018400002021-05-18 11:07AM EDT1,840.0028.6012.6013.800.00-41750.28%
GOOGL211015P018500002021-07-20 10:17AM EDT1,850.008.970.909.500.00-21145.94%
GOOGL211015P018600002021-07-19 10:14AM EDT1,860.009.841.0010.300.00-13546.12%
GOOGL211015P018800002021-07-19 1:50PM EDT1,880.0010.501.4010.300.00-32644.97%
GOOGL211015P019000002021-07-23 10:50AM EDT1,900.007.001.707.50-1.00-12.50%223841.15%
GOOGL211015P019200002021-07-19 9:38AM EDT1,920.0010.102.4010.600.00-23542.95%
GOOGL211015P019400002021-07-19 9:36AM EDT1,940.0011.002.6511.200.00-41642.31%
GOOGL211015P019600002021-07-19 2:02PM EDT1,960.0014.003.5012.100.00-43541.88%
GOOGL211015P019800002021-07-23 12:43PM EDT1,980.008.403.0012.30-1.40-14.29%64240.89%
GOOGL211015P020000002021-07-23 1:44PM EDT2,000.009.105.0013.20-1.60-14.95%919640.40%
GOOGL211015P020500002021-07-23 12:42PM EDT2,050.0010.704.6010.70-1.80-14.40%104235.82%
GOOGL211015P021000002021-07-23 2:51PM EDT2,100.0012.009.0016.50-3.20-21.05%1414336.75%
GOOGL211015P021500002021-07-23 12:43PM EDT2,150.0014.909.7018.40-3.40-18.58%84634.88%
GOOGL211015P022000002021-07-23 1:23PM EDT2,200.0017.7012.0017.30-5.08-22.30%629431.45%
GOOGL211015P022500002021-07-23 1:42PM EDT2,250.0021.9019.8021.30-6.88-23.91%115430.40%
GOOGL211015P023000002021-07-23 3:38PM EDT2,300.0025.0024.4025.90-10.10-28.77%1131229.24%
GOOGL211015P023500002021-07-23 3:38PM EDT2,350.0031.0030.3032.10-14.00-31.11%2018128.29%
GOOGL211015P024000002021-07-23 3:49PM EDT2,400.0038.6137.8040.20-17.54-31.24%7050227.49%
GOOGL211015P024500002021-07-23 3:38PM EDT2,450.0048.0047.5050.20-22.60-32.01%2963526.73%
GOOGL211015P025000002021-07-23 2:53PM EDT2,500.0061.5060.2062.70-27.00-30.51%3846226.08%
GOOGL211015P025500002021-07-23 2:47PM EDT2,550.0078.0675.5078.10-33.24-29.87%922225.53%
GOOGL211015P026000002021-07-23 2:47PM EDT2,600.0096.3793.3096.60-36.23-27.32%212225.04%
GOOGL211015P026500002021-07-23 10:38AM EDT2,650.00128.00113.50118.60+128.00-4024.65%
GOOGL211015P027000002021-07-23 11:44AM EDT2,700.00155.60138.40144.10-45.90-22.78%23324.34%
GOOGL211015P027500002021-07-21 10:15AM EDT2,750.00252.40163.50173.100.00--124.09%
GOOGL211015P029000002021-07-23 3:36PM EDT2,900.00275.00271.70279.80+275.00-4023.83%
GOOGL211015P033000002021-04-23 1:24PM EDT3,300.001,007.40996.001,012.200.00-11114.25%
GOOGL211015P033500002021-07-19 12:02AM EDT3,350.00780.70683.80701.600.00--231.61%
GOOGL211015P034000002021-04-23 1:24PM EDT3,400.001,106.701,095.001,111.700.00-10119.00%
GOOGL211015P034500002021-07-22 11:28AM EDT3,450.00888.99782.90797.20+888.99--331.59%
GOOGL211015P035000002021-07-22 11:28AM EDT3,500.00938.80832.70846.900.00-3332.71%
GOOGL211015P035500002021-06-28 12:08PM EDT3,550.001,119.63881.50896.900.00-1034.04%