U.S. markets open in 7 hours 56 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,721.88+83.88 (+3.18%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL211217C011200002021-07-28 9:52AM EDT1,120.001,608.600.000.000.00-100.00%
GOOGL211217C011400002021-04-29 12:23PM EDT1,140.001,249.401,213.501,231.800.00--00.00%
GOOGL211217C012000002021-04-23 11:11AM EDT1,200.001,088.001,095.001,112.800.00-220.00%
GOOGL211217C012200002021-05-21 10:54AM EDT1,220.001,092.141,186.501,195.500.00-210.00%
GOOGL211217C012600002021-05-27 3:22PM EDT1,260.001,126.851,188.001,204.200.00--10.00%
GOOGL211217C012800002021-05-28 2:20PM EDT1,280.001,096.951,168.301,185.100.00-120.00%
GOOGL211217C013000002021-07-19 12:01AM EDT1,300.001,247.570.000.000.00--00.00%
GOOGL211217C013200002021-06-24 11:38AM EDT1,320.001,139.891,341.301,355.500.00-110.00%
GOOGL211217C013600002021-06-25 3:31PM EDT1,360.001,095.151,298.301,315.700.00-110.00%
GOOGL211217C013800002021-06-25 3:31PM EDT1,380.001,156.411,278.501,296.200.00-110.00%
GOOGL211217C014000002021-04-28 1:16PM EDT1,400.00992.55959.50977.300.00--10.00%
GOOGL211217C015000002021-05-17 12:02AM EDT1,500.00747.000.000.000.00--00.00%
GOOGL211217C015600002021-05-19 10:51AM EDT1,560.00718.65854.00867.000.00--20.00%
GOOGL211217C016000002021-07-26 10:23AM EDT1,600.001,067.570.000.000.00-100.00%
GOOGL211217C016200002021-07-27 12:05PM EDT1,620.001,021.160.000.000.00-100.00%
GOOGL211217C016400002021-05-17 12:02AM EDT1,640.00654.90801.10811.600.00--10.00%
GOOGL211217C016600002021-05-17 12:02AM EDT1,660.00644.20782.70791.800.00--20.00%
GOOGL211217C016800002021-05-10 12:39PM EDT1,680.00663.70744.70759.600.00-210.00%
GOOGL211217C017000002021-07-26 10:23AM EDT1,700.00970.170.000.000.00-100.00%
GOOGL211217C017200002021-07-19 9:32AM EDT1,720.00802.700.000.000.00--00.00%
GOOGL211217C018000002021-07-13 10:38AM EDT1,800.00774.590.000.000.00-200.00%
GOOGL211217C018800002021-05-12 3:11PM EDT1,880.00401.35578.20590.400.00-260.00%
GOOGL211217C019000002021-07-28 9:54AM EDT1,900.00850.000.000.000.00-100.00%
GOOGL211217C019400002021-06-29 11:54AM EDT1,940.00531.280.000.000.00--00.00%
GOOGL211217C019600002021-07-27 10:48AM EDT1,960.00711.000.000.000.00-100.00%
GOOGL211217C019800002021-07-02 12:12PM EDT1,980.00545.110.000.000.00-100.00%
GOOGL211217C020000002021-07-28 9:52AM EDT2,000.00750.00767.00774.100.00-11347.26%
GOOGL211217C020500002021-07-28 10:52AM EDT2,050.00734.580.000.000.00-200.00%
GOOGL211217C021000002021-07-23 1:50PM EDT2,100.00592.080.000.000.00-500.00%
GOOGL211217C021500002021-07-26 12:26PM EDT2,150.00591.700.000.000.00-100.00%
GOOGL211217C021550002021-07-13 12:39PM EDT2,155.00450.000.000.000.00-200.00%
GOOGL211217C021600002021-07-28 9:38AM EDT2,160.00593.100.000.000.00-100.00%
GOOGL211217C021650002021-05-27 10:35AM EDT2,165.00324.70344.80359.600.00--10.00%
GOOGL211217C021700002021-06-08 9:54AM EDT2,170.00333.57384.50398.500.00-120.00%
GOOGL211217C021750002021-07-23 3:05PM EDT2,175.00526.000.000.000.00-300.00%
GOOGL211217C021800002021-07-07 10:02AM EDT2,180.00410.650.000.000.00-100.00%
GOOGL211217C021950002021-06-21 12:13PM EDT2,195.00323.45398.10403.700.00-150.00%
GOOGL211217C022000002021-07-28 10:48AM EDT2,200.00590.200.000.000.00-200.00%
GOOGL211217C022050002021-05-20 11:54AM EDT2,205.00253.00294.40302.800.00-110.00%
GOOGL211217C022100002021-06-01 10:58AM EDT2,210.00271.90308.80322.000.00-140.00%
GOOGL211217C022200002021-06-30 2:48PM EDT2,220.00302.820.000.000.00-100.00%
GOOGL211217C022300002021-06-24 10:43AM EDT2,230.00310.00472.70486.100.00-120.00%
GOOGL211217C022400002021-06-29 1:58PM EDT2,240.00297.080.000.000.00-300.00%
GOOGL211217C022450002021-05-26 2:35PM EDT2,245.00271.65285.40300.100.00-160.00%
GOOGL211217C022500002021-07-23 9:30AM EDT2,250.00538.630.000.000.00-200.00%
GOOGL211217C022550002021-07-23 9:30AM EDT2,255.00534.300.000.000.00-200.00%
GOOGL211217C022600002021-05-19 9:47AM EDT2,260.00182.61254.00269.500.00-1170.00%
GOOGL211217C022650002021-05-11 1:58PM EDT2,265.00196.20278.70288.500.00-250.00%
GOOGL211217C022700002021-05-21 2:50PM EDT2,270.00207.00247.50258.800.00-1130.00%
GOOGL211217C022750002021-06-25 11:00AM EDT2,275.00260.00435.10443.200.00-190.00%
GOOGL211217C022800002021-05-27 10:50AM EDT2,280.00249.03261.30274.000.00-1110.00%
GOOGL211217C022850002021-04-26 9:31AM EDT2,285.00215.52233.60243.800.00-120.00%
GOOGL211217C022900002021-06-28 10:12AM EDT2,290.00258.50504.40513.000.00-2738.19%
GOOGL211217C023000002021-07-28 12:31PM EDT2,300.00475.370.000.000.00-600.00%
GOOGL211217C023050002021-07-23 11:12AM EDT2,305.00383.800.000.000.00-200.00%
GOOGL211217C023100002021-07-28 11:04AM EDT2,310.00498.360.000.000.00-200.00%
GOOGL211217C023150002021-05-20 3:26PM EDT2,315.00197.00222.70230.600.00-200.00%
GOOGL211217C023200002021-07-19 12:46PM EDT2,320.00268.430.000.000.00-100.00%
GOOGL211217C023250002021-07-28 1:46PM EDT2,325.00457.620.000.000.00-100.00%
GOOGL211217C023300002021-07-21 9:44AM EDT2,330.00292.170.000.000.00-100.00%
GOOGL211217C023350002021-05-24 2:19PM EDT2,335.00206.50220.50225.500.00-100.00%
GOOGL211217C023400002021-07-09 3:55PM EDT2,340.00271.100.000.000.00-2700.00%
GOOGL211217C023500002021-07-26 2:27PM EDT2,350.00383.130.000.000.00-500.00%
GOOGL211217C023550002021-07-27 1:45PM EDT2,355.00340.780.000.000.00-200.00%
GOOGL211217C023600002021-07-28 11:05AM EDT2,360.00455.460.000.000.00-900.00%
GOOGL211217C024000002021-07-28 9:41AM EDT2,400.00380.000.000.000.00-1600.00%
GOOGL211217C024500002021-07-28 12:20PM EDT2,450.00363.010.000.000.00-900.00%
GOOGL211217C025000002021-07-28 12:20PM EDT2,500.00325.610.000.000.00-1,72500.00%
GOOGL211217C025500002021-07-28 10:51AM EDT2,550.00306.320.000.000.00-900.00%
GOOGL211217C026000002021-07-28 11:04AM EDT2,600.00273.300.000.000.00-700.00%
GOOGL211217C026500002021-07-28 11:26AM EDT2,650.00228.000.000.000.00-1300.00%
GOOGL211217C027000002021-07-28 12:25PM EDT2,700.00196.090.000.000.00-9400.00%
GOOGL211217C027500002021-07-28 3:56PM EDT2,750.00160.280.000.000.00-1200.39%
GOOGL211217C028000002021-07-28 3:56PM EDT2,800.00137.280.000.000.00-1300.78%
GOOGL211217C028500002021-07-27 3:22PM EDT2,850.00115.550.000.000.00-101.56%
GOOGL211217C029000002021-07-28 12:43PM EDT2,900.00101.500.000.000.00-1101.56%
GOOGL211217C029500002021-07-28 3:25PM EDT2,950.0082.200.000.000.00-303.13%
GOOGL211217C030000002021-07-28 3:25PM EDT3,000.0068.560.000.000.00-7003.13%
GOOGL211217C030500002021-07-27 3:55PM EDT3,050.0043.000.000.000.00-203.13%
GOOGL211217C031000002021-07-28 11:56AM EDT3,100.0047.820.000.000.00-703.13%
GOOGL211217C031500002021-07-26 3:37PM EDT3,150.0039.550.000.000.00-203.13%
GOOGL211217C032000002021-07-28 3:38PM EDT3,200.0032.100.000.000.00-506.25%
GOOGL211217C032500002021-07-27 11:15AM EDT3,250.0020.600.000.000.00-306.25%
GOOGL211217C033000002021-07-28 3:56PM EDT3,300.0021.920.000.000.00-906.25%
GOOGL211217C033500002021-07-27 2:02PM EDT3,350.0012.840.000.000.00-206.25%
GOOGL211217C034000002021-07-27 10:15AM EDT3,400.0012.700.000.000.00-1106.25%
GOOGL211217C034500002021-07-28 2:36PM EDT3,450.0012.600.000.000.00-3506.25%
GOOGL211217C035000002021-07-28 11:22AM EDT3,500.0011.500.000.000.00-206.25%
GOOGL211217C035500002021-07-23 3:52PM EDT3,550.008.730.000.000.00-106.25%
GOOGL211217C036000002021-07-26 2:38PM EDT3,600.006.750.000.000.00-806.25%
GOOGL211217C037000002021-07-28 1:05PM EDT3,700.005.990.000.000.00-206.25%
GOOGL211217C038000002021-07-27 2:36PM EDT3,800.004.600.000.000.00-1012.50%
GOOGL211217C039000002021-07-28 3:19PM EDT3,900.003.800.000.000.00-92012.50%
Ponepor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL211217P011200002021-07-28 11:33AM EDT1,120.002.380.000.000.00-64025.00%
GOOGL211217P011400002021-07-28 3:36PM EDT1,140.003.600.000.000.00-33025.00%
GOOGL211217P011600002021-07-28 10:48AM EDT1,160.002.070.000.000.00-46025.00%
GOOGL211217P011800002021-07-28 10:38AM EDT1,180.002.160.000.000.00-18025.00%
GOOGL211217P012000002021-07-28 11:54AM EDT1,200.002.300.000.000.00-20025.00%
GOOGL211217P012200002021-07-28 11:54AM EDT1,220.002.400.000.000.00-38025.00%
GOOGL211217P012400002021-07-28 9:59AM EDT1,240.004.510.000.000.00-4025.00%
GOOGL211217P012600002021-07-28 10:00AM EDT1,260.002.520.000.000.00-6025.00%
GOOGL211217P012800002021-07-28 10:07AM EDT1,280.002.670.000.000.00-12025.00%
GOOGL211217P013000002021-07-28 1:03PM EDT1,300.002.800.000.000.00-24025.00%
GOOGL211217P013200002021-07-28 10:14AM EDT1,320.002.900.000.000.00-12025.00%
GOOGL211217P013400002021-07-28 10:11AM EDT1,340.003.090.000.000.00-22025.00%
GOOGL211217P013600002021-07-28 10:13AM EDT1,360.003.350.000.000.00-6025.00%
GOOGL211217P013800002021-07-27 1:10PM EDT1,380.004.640.000.000.00-10025.00%
GOOGL211217P014000002021-07-28 10:14AM EDT1,400.004.210.000.000.00-1025.00%
GOOGL211217P014200002021-07-27 1:57PM EDT1,420.005.530.000.000.00-10025.00%
GOOGL211217P014400002021-07-27 1:57PM EDT1,440.005.830.000.000.00-10012.50%
GOOGL211217P014800002021-07-15 3:09PM EDT1,480.005.700.000.000.00-2012.50%
GOOGL211217P015000002021-07-14 10:52AM EDT1,500.005.050.000.000.00-1012.50%
GOOGL211217P015200002021-06-16 3:12PM EDT1,520.0010.301.9011.300.00-1253.80%
GOOGL211217P015400002021-04-26 12:25PM EDT1,540.0015.5013.2014.600.00--254.93%
GOOGL211217P015600002021-06-21 2:57PM EDT1,560.0010.882.5011.000.00-52751.45%
GOOGL211217P015800002021-07-13 11:14AM EDT1,580.006.600.000.000.00-1012.50%
GOOGL211217P016000002021-07-13 3:54PM EDT1,600.007.890.000.000.00-5012.50%
GOOGL211217P016200002021-06-02 10:05AM EDT1,620.0017.006.3011.600.00-12048.92%
GOOGL211217P016400002021-07-21 9:30AM EDT1,640.007.800.000.000.00-15012.50%
GOOGL211217P016600002021-04-29 11:08AM EDT1,660.0021.0015.0022.600.00-21251.93%
GOOGL211217P016800002021-05-17 12:33PM EDT1,680.0029.2212.7020.300.00-104151.77%
GOOGL211217P017000002021-07-26 2:41PM EDT1,700.007.800.000.000.00-1012.50%
GOOGL211217P017200002021-07-02 11:24AM EDT1,720.0012.600.000.000.00-10012.50%
GOOGL211217P017400002021-07-14 1:58PM EDT1,740.0010.700.000.000.00-10012.50%
GOOGL211217P017600002021-06-24 10:33AM EDT1,760.0016.406.4015.400.00--144.75%
GOOGL211217P017800002021-07-19 9:32AM EDT1,780.0015.300.000.000.00-1012.50%
GOOGL211217P018000002021-07-28 1:22PM EDT1,800.009.800.000.000.00-6012.50%
GOOGL211217P018200002021-07-23 12:14PM EDT1,820.0012.900.000.000.00-1012.50%
GOOGL211217P018400002021-07-12 9:33AM EDT1,840.0015.5014.9015.900.00-11441.22%
GOOGL211217P018600002021-07-23 10:45AM EDT1,860.0014.650.000.000.00-1012.50%
GOOGL211217P018800002021-07-23 12:43PM EDT1,880.0015.300.000.000.00-6012.50%
GOOGL211217P019000002021-07-27 3:36PM EDT1,900.0013.130.000.000.00-22012.50%
GOOGL211217P019200002021-07-23 12:22PM EDT1,920.0017.200.000.000.00-1012.50%
GOOGL211217P019400002021-07-28 3:22PM EDT1,940.0014.470.000.000.00-2012.50%
GOOGL211217P019600002021-07-28 3:22PM EDT1,960.0015.290.000.000.00-2012.50%
GOOGL211217P019800002021-07-23 1:12PM EDT1,980.0020.620.000.000.00-10012.50%
GOOGL211217P020000002021-07-28 10:20AM EDT2,000.0016.130.000.000.00-406.25%
GOOGL211217P020500002021-07-22 3:59PM EDT2,050.0028.800.000.000.00-306.25%
GOOGL211217P021000002021-07-27 2:33PM EDT2,100.0021.250.000.000.00-106.25%
GOOGL211217P021500002021-07-28 2:06PM EDT2,150.0026.650.000.000.00-306.25%
GOOGL211217P021550002021-05-06 11:07AM EDT2,155.00130.3283.4092.500.00-2648.64%
GOOGL211217P021600002021-07-26 10:33AM EDT2,160.0033.900.000.000.00-306.25%
GOOGL211217P021650002021-07-28 1:30PM EDT2,165.0028.600.000.000.00-106.25%
GOOGL211217P021700002021-07-26 10:33AM EDT2,170.0035.000.000.000.00-206.25%
GOOGL211217P021750002021-07-26 10:33AM EDT2,175.0035.600.000.000.00-406.25%
GOOGL211217P021800002021-07-26 10:30AM EDT2,180.0036.500.000.000.00-406.25%
GOOGL211217P021850002021-07-26 10:30AM EDT2,185.0037.100.000.000.00-406.25%
GOOGL211217P021900002021-06-17 10:45AM EDT2,190.0081.4050.9053.400.00--1037.33%
GOOGL211217P021950002021-07-28 1:29PM EDT2,195.0031.500.000.000.00-106.25%
GOOGL211217P022000002021-07-28 12:44PM EDT2,200.0031.500.000.000.00-206.25%
GOOGL211217P022050002021-07-26 10:31AM EDT2,205.0039.600.000.000.00-106.25%
GOOGL211217P022100002021-07-26 10:33AM EDT2,210.0040.000.000.000.00-106.25%
GOOGL211217P022150002021-07-26 10:31AM EDT2,215.0040.800.000.000.00-306.25%
GOOGL211217P022200002021-07-26 2:49PM EDT2,220.0040.600.000.000.00-2006.25%
GOOGL211217P022250002021-07-19 10:17AM EDT2,225.0073.000.000.000.00-106.25%
GOOGL211217P022300002021-07-28 3:54PM EDT2,230.0034.210.000.000.00-106.25%
GOOGL211217P022350002021-07-19 10:01AM EDT2,235.0076.190.000.000.00-106.25%
GOOGL211217P022400002021-07-15 2:53PM EDT2,240.0060.700.000.000.00-106.25%
GOOGL211217P022450002021-06-10 9:58AM EDT2,245.00105.0066.5068.800.00-5838.05%
GOOGL211217P022500002021-07-28 9:43AM EDT2,250.0035.450.000.000.00-306.25%
GOOGL211217P022550002021-06-21 3:54PM EDT2,255.0095.0056.0064.900.00--536.61%
GOOGL211217P022600002021-07-02 11:42AM EDT2,260.0064.000.000.000.00-106.25%
GOOGL211217P022650002021-05-25 9:54AM EDT2,265.00139.5092.9095.800.00-1042.74%
GOOGL211217P022700002021-07-09 1:37PM EDT2,270.0067.600.000.000.00-206.25%
GOOGL211217P022750002021-07-06 1:48PM EDT2,275.0075.500.000.000.00-106.25%
GOOGL211217P022800002021-07-27 12:58PM EDT2,280.0061.500.000.000.00-106.25%
GOOGL211217P022850002021-07-26 10:34AM EDT2,285.0050.950.000.000.00-106.25%
GOOGL211217P022900002021-07-28 1:14PM EDT2,290.0042.900.000.000.00-506.25%
GOOGL211217P022950002021-07-28 1:14PM EDT2,295.0043.600.000.000.00-506.25%
GOOGL211217P023000002021-07-28 2:06PM EDT2,300.0043.400.000.000.00-1106.25%
GOOGL211217P023050002021-07-28 9:52AM EDT2,305.0043.310.000.000.00-106.25%
GOOGL211217P023100002021-07-09 10:36AM EDT2,310.0088.400.000.000.00-206.25%
GOOGL211217P023150002021-07-09 10:36AM EDT2,315.0090.200.000.000.00-206.25%
GOOGL211217P023200002021-07-09 10:36AM EDT2,320.0080.300.000.000.00-106.25%
GOOGL211217P023250002021-07-09 10:36AM EDT2,325.0093.500.000.000.00-206.25%
GOOGL211217P023300002021-07-09 10:38AM EDT2,330.0094.500.000.000.00-206.25%
GOOGL211217P023350002021-07-19 10:28AM EDT2,335.00104.000.000.000.00-106.25%
GOOGL211217P023400002021-07-23 12:18PM EDT2,340.0047.000.000.000.00-103.13%
GOOGL211217P023450002021-07-22 12:08PM EDT2,345.0050.000.000.000.00-203.13%
GOOGL211217P023500002021-07-27 12:13PM EDT2,350.0048.610.000.000.00-103.13%
GOOGL211217P023550002021-07-27 10:50AM EDT2,355.0049.530.000.000.00-103.13%
GOOGL211217P023600002021-07-27 11:43AM EDT2,360.0075.720.000.000.00-1303.13%
GOOGL211217P024000002021-07-28 10:53AM EDT2,400.0054.900.000.000.00-10503.13%
GOOGL211217P024500002021-07-28 10:10AM EDT2,450.0066.000.000.000.00-803.13%
GOOGL211217P025000002021-07-28 12:44PM EDT2,500.0085.000.000.000.00-2203.13%
GOOGL211217P025500002021-07-28 12:59PM EDT2,550.0099.800.000.000.00-201.56%
GOOGL211217P026000002021-07-28 11:00AM EDT2,600.00106.000.000.000.00-11201.56%
GOOGL211217P026500002021-07-28 9:50AM EDT2,650.00138.210.000.000.00-300.78%
GOOGL211217P027000002021-07-27 3:04PM EDT2,700.00153.190.000.000.00-100.39%
GOOGL211217P027500002021-07-26 1:23PM EDT2,750.00180.390.000.000.00-100.00%
GOOGL211217P028000002021-07-28 11:57AM EDT2,800.00203.300.000.000.00-100.00%
GOOGL211217P028500002021-07-28 9:55AM EDT2,850.00230.990.000.000.00-200.00%
GOOGL211217P029500002021-07-23 2:08PM EDT2,950.00277.300.000.000.00-100.00%