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
Llamadaspor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220318C013000002021-06-23 9:50AM EDT1,300.001,168.001,311.801,320.600.00--10.00%
GOOGL220318C015000002021-07-19 12:02AM EDT1,500.001,046.471,170.901,185.400.00--148.90%
GOOGL220318C016600002021-07-19 9:30AM EDT1,660.00886.101,014.901,031.900.00-3444.11%
GOOGL220318C016800002021-07-19 9:30AM EDT1,680.00867.40995.801,012.500.00--143.42%
GOOGL220318C019200002021-06-07 2:21PM EDT1,920.00545.46655.20663.600.00--10.00%
GOOGL220318C020000002021-07-19 10:32AM EDT2,000.00550.25701.80717.000.00-11135.95%
GOOGL220318C020100002021-06-28 12:23PM EDT2,010.00493.33692.90708.000.00-101035.73%
GOOGL220318C020400002021-06-04 11:16AM EDT2,040.00445.32523.00540.900.00-120.00%
GOOGL220318C020900002021-07-19 12:02AM EDT2,090.00518.00623.20639.000.00--234.42%
GOOGL220318C021000002021-06-14 12:11AM EDT2,100.00441.200.000.000.00--00.00%
GOOGL220318C021200002021-06-28 10:41AM EDT2,120.00417.68597.60612.200.00-4433.67%
GOOGL220318C021300002021-05-26 3:50PM EDT2,130.00376.45407.50420.300.00--10.00%
GOOGL220318C022000002021-07-23 10:06AM EDT2,200.00496.88530.50546.00+60.40+13.84%1732.46%
GOOGL220318C022100002021-07-21 2:55PM EDT2,210.00428.93522.20538.500.00-51132.41%
GOOGL220318C022300002021-07-06 3:53PM EDT2,230.00399.00504.90522.400.00--132.11%
GOOGL220318C022400002021-06-15 9:30AM EDT2,240.00350.000.000.000.00--50.00%
GOOGL220318C022500002021-07-23 10:06AM EDT2,250.00457.85490.20507.00+94.86+26.13%1331.90%
GOOGL220318C022600002021-06-04 1:35PM EDT2,260.00303.60355.50372.200.00-990.00%
GOOGL220318C023000002021-07-23 1:50PM EDT2,300.00460.80452.30468.50+128.80+38.80%63431.27%
GOOGL220318C023200002021-07-19 12:02AM EDT2,320.00339.10437.90453.500.00--131.03%
GOOGL220318C023300002021-07-01 12:41PM EDT2,330.00270.00432.70446.000.00--130.90%
GOOGL220318C023400002021-07-22 9:48AM EDT2,340.00349.90424.00438.700.00-12030.79%
GOOGL220318C023600002021-06-07 11:50AM EDT2,360.00240.51316.90327.100.00-202115.24%
GOOGL220318C023700002021-07-16 9:30AM EDT2,370.00320.00327.60332.800.00-2117.77%
GOOGL220318C024000002021-07-22 12:41PM EDT2,400.00310.65380.90396.000.00-11730.16%
GOOGL220318C024100002021-07-02 9:56AM EDT2,410.00246.80376.20389.500.00-5730.11%
GOOGL220318C024200002021-06-29 2:30PM EDT2,420.00230.15369.40382.500.00-4029.99%
GOOGL220318C024300002021-07-23 2:25PM EDT2,430.00373.00362.70375.50+159.00+74.30%3429.87%
GOOGL220318C024400002021-07-22 9:48AM EDT2,440.00286.45356.00369.000.00-1229.80%
GOOGL220318C024500002021-07-06 3:49PM EDT2,450.00257.95349.70362.500.00-28329.72%
GOOGL220318C024600002021-07-19 12:39PM EDT2,460.00236.00342.80356.000.00-111129.64%
GOOGL220318C024700002021-07-20 11:52AM EDT2,470.00251.35336.40349.500.00-2129.55%
GOOGL220318C024800002021-07-06 1:45PM EDT2,480.00239.10330.20343.000.00-2229.45%
GOOGL220318C024900002021-07-21 3:00PM EDT2,490.00246.85323.60336.500.00--129.35%
GOOGL220318C024950002021-07-21 3:19PM EDT2,495.00248.00320.90333.500.00-2229.32%
GOOGL220318C025000002021-07-23 3:39PM EDT2,500.00325.17317.60330.50+75.47+30.22%344829.30%
GOOGL220318C025100002021-07-12 3:13PM EDT2,510.00234.00311.60324.000.00-12129.18%
GOOGL220318C025200002021-07-22 2:37PM EDT2,520.00243.40305.10318.000.00-22629.11%
GOOGL220318C025300002021-06-16 10:58AM EDT2,530.00179.00213.50220.400.00-1617.55%
GOOGL220318C025400002021-07-23 2:50PM EDT2,540.00298.75293.30306.00+69.95+30.57%323528.96%
GOOGL220318C025500002021-07-23 9:43AM EDT2,550.00248.00287.40300.00+22.98+10.21%12928.88%
GOOGL220318C025550002021-07-22 9:55AM EDT2,555.00222.17284.60297.000.00-1628.83%
GOOGL220318C025600002021-07-23 10:03AM EDT2,560.00252.00281.10294.00+43.05+20.60%11728.78%
GOOGL220318C025700002021-07-23 12:22PM EDT2,570.00267.00275.70288.50+50.00+23.04%1128.74%
GOOGL220318C025800002021-07-23 12:21PM EDT2,580.00259.82269.90282.50+110.15+73.60%51128.63%
GOOGL220318C025850002021-07-23 12:21PM EDT2,585.00256.30267.10280.00+256.30-20028.64%
GOOGL220318C025900002021-07-21 2:16PM EDT2,590.00194.02264.60277.000.00-10728.58%
GOOGL220318C026000002021-07-23 3:59PM EDT2,600.00263.00258.60271.50+59.00+28.92%172528.52%
GOOGL220318C026200002021-07-23 12:12PM EDT2,620.00234.20248.00261.00+234.20-2028.43%
GOOGL220318C026400002021-07-23 12:55PM EDT2,640.00232.80237.70249.70+232.80-1028.21%
GOOGL220318C026450002021-07-22 9:55AM EDT2,645.00179.52235.10247.300.00--528.20%
GOOGL220318C026500002021-07-22 9:55AM EDT2,650.00177.13232.30245.000.00-11528.21%
GOOGL220318C027000002021-07-23 2:47PM EDT2,700.00211.80207.70220.50+65.27+44.54%54127.94%
GOOGL220318C027500002021-07-23 9:40AM EDT2,750.00155.37185.10196.00+61.27+65.11%11027.50%
GOOGL220318C028000002021-07-23 3:59PM EDT2,800.00169.60164.00175.00+55.30+48.38%61527.27%
GOOGL220318C028500002021-07-23 2:34PM EDT2,850.00150.08145.10156.00+50.38+50.53%3627.09%
GOOGL220318C029000002021-07-21 10:04AM EDT2,900.0088.40127.70138.500.00-4326.92%
GOOGL220318C029500002021-07-23 11:24AM EDT2,950.00100.15110.00123.00+23.45+30.57%2726.81%
GOOGL220318C030000002021-07-23 3:59PM EDT3,000.0099.0097.90105.80+28.70+40.83%111726.30%
GOOGL220318C030500002021-07-19 12:40PM EDT3,050.0049.7085.6092.700.00-101226.14%
GOOGL220318C031000002021-07-21 11:17AM EDT3,100.0047.7074.6082.100.00-21626.15%
GOOGL220318C031500002021-07-19 12:37PM EDT3,150.0037.3564.8072.500.00-21226.15%
GOOGL220318C032000002021-07-23 2:21PM EDT3,200.0060.9056.3063.70+28.45+87.67%53126.12%
GOOGL220318C032500002021-07-23 3:27PM EDT3,250.0049.5047.0054.40+17.20+53.25%4825.84%
GOOGL220318C033000002021-07-19 2:45PM EDT3,300.0025.3540.2047.700.00-484825.85%
GOOGL220318C033500002021-07-19 12:36PM EDT3,350.0021.5134.5042.000.00-93925.91%
GOOGL220318C034000002021-07-23 3:22PM EDT3,400.0032.4129.5037.20+15.40+90.53%11026.02%
GOOGL220318C034500002021-07-20 9:56AM EDT3,450.0017.7024.5033.600.00-1726.27%
GOOGL220318C035000002021-07-23 11:48AM EDT3,500.0022.0021.3028.20+6.80+44.74%25126.00%
GOOGL220318C036000002021-07-19 12:32PM EDT3,600.0011.8516.0023.900.00-61026.73%
GOOGL220318C037000002021-07-22 12:44PM EDT3,700.0011.0614.8016.000.00-1326.00%
GOOGL220318C038000002021-07-23 1:57PM EDT3,800.0012.4312.0013.10+4.53+57.34%238926.47%
Ponepor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220318P011800002021-07-21 2:46PM EDT1,180.004.241.507.100.00-105151.92%
GOOGL220318P012000002021-07-19 1:05PM EDT1,200.006.501.507.400.00-45851.29%
GOOGL220318P012200002021-06-18 9:34AM EDT1,220.008.401.009.700.00-1152.72%
GOOGL220318P012400002021-06-18 9:34AM EDT1,240.008.901.1010.000.00-11652.01%
GOOGL220318P012600002021-07-23 3:45PM EDT1,260.006.002.508.60-2.08-25.74%11049.70%
GOOGL220318P012800002021-07-16 11:01AM EDT1,280.006.262.707.500.00--1547.63%
GOOGL220318P013000002021-07-12 2:08PM EDT1,300.006.733.009.200.00-1411848.40%
GOOGL220318P013400002021-07-19 11:08AM EDT1,340.009.123.5010.800.00-42447.95%
GOOGL220318P013600002021-07-19 11:44AM EDT1,360.009.454.0011.500.00--147.58%
GOOGL220318P014000002021-07-19 11:08AM EDT1,400.0010.724.5012.000.00-31846.14%
GOOGL220318P014200002021-06-01 9:36AM EDT1,420.0014.386.0013.600.00--1046.37%
GOOGL220318P014600002021-06-01 10:23AM EDT1,460.0016.787.4013.000.00--1044.19%
GOOGL220318P014800002021-07-07 10:25AM EDT1,480.009.616.0014.100.00--3044.02%
GOOGL220318P015000002021-07-22 9:59AM EDT1,500.0011.706.5011.500.00-16641.45%
GOOGL220318P015200002021-07-07 10:24AM EDT1,520.0010.827.5015.100.00-101242.89%
GOOGL220318P015500002021-07-15 2:36PM EDT1,550.0013.408.5016.000.00-2342.12%
GOOGL220318P015600002021-06-23 12:12PM EDT1,560.0018.308.5016.300.00-1541.86%
GOOGL220318P015800002021-06-09 12:41PM EDT1,580.0024.0014.3018.800.00-2242.30%
GOOGL220318P016000002021-07-19 10:25AM EDT1,600.0019.4010.0018.100.00-1641.10%
GOOGL220318P016200002021-06-18 3:26PM EDT1,620.0025.4011.5020.900.00-1441.58%
GOOGL220318P016400002021-07-19 9:31AM EDT1,640.0019.6011.5020.500.00-1640.54%
GOOGL220318P016500002021-07-02 11:28AM EDT1,650.0018.9011.7021.100.00-11440.39%
GOOGL220318P016600002021-07-19 3:47PM EDT1,660.0022.9012.3020.400.00-113839.66%
GOOGL220318P016800002021-07-19 3:47PM EDT1,680.0023.9013.2022.400.00-112339.68%
GOOGL220318P017000002021-07-19 1:05PM EDT1,700.0025.2014.1023.300.00-2739.21%
GOOGL220318P017200002021-07-19 1:04PM EDT1,720.0026.6115.1023.600.00-2638.50%
GOOGL220318P017400002021-07-19 1:03PM EDT1,740.0028.2516.0025.200.00-5638.28%
GOOGL220318P017500002021-07-19 1:05PM EDT1,750.0029.0516.6024.900.00-6937.75%
GOOGL220318P017600002021-06-18 3:40PM EDT1,760.0037.5020.7028.000.00-3338.47%
GOOGL220318P017800002021-07-09 1:57PM EDT1,780.0026.8018.0026.500.00-61737.10%
GOOGL220318P018000002021-07-22 9:52AM EDT1,800.0026.1619.9028.700.00-12737.04%
GOOGL220318P018200002021-07-23 10:39AM EDT1,820.0025.1021.0029.50-5.00-16.61%1136.47%
GOOGL220318P018400002021-07-13 3:01PM EDT1,840.0029.2622.0030.500.00-1835.97%
GOOGL220318P018500002021-07-19 11:06AM EDT1,850.0037.2022.5027.500.00-12534.58%
GOOGL220318P018600002021-07-19 10:15AM EDT1,860.0040.5923.5031.900.00--335.58%
GOOGL220318P018800002021-07-07 11:49AM EDT1,880.0034.9025.0029.800.00-13334.11%
GOOGL220318P019000002021-07-14 10:39AM EDT1,900.0032.5526.5035.500.00-22134.99%
GOOGL220318P019100002021-07-13 2:59PM EDT1,910.0035.9027.6032.400.00-21333.68%
GOOGL220318P019200002021-07-20 9:56AM EDT1,920.0045.6028.5037.400.00-11534.69%
GOOGL220318P019300002021-07-09 12:52PM EDT1,930.0042.1029.0037.700.00-13034.35%
GOOGL220318P019400002021-07-01 10:54AM EDT1,940.0049.7130.0039.200.00-101034.34%
GOOGL220318P019500002021-07-16 12:40PM EDT1,950.0042.3031.0036.000.00-2733.06%
GOOGL220318P019600002021-07-19 9:41AM EDT1,960.0050.0032.0041.000.00-3333.97%
GOOGL220318P019700002021-06-22 1:09PM EDT1,970.0060.4242.3044.000.00--1034.31%
GOOGL220318P019800002021-07-12 2:08PM EDT1,980.0045.3037.5041.200.00-12033.19%
GOOGL220318P019900002021-07-21 11:17AM EDT1,990.0049.7035.8040.100.00-13332.49%
GOOGL220318P020000002021-07-23 12:53PM EDT2,000.0041.0037.8041.20-19.40-32.12%26732.35%
GOOGL220318P020100002021-07-16 11:34AM EDT2,010.0050.3038.6042.300.00-31432.21%
GOOGL220318P020200002021-07-19 12:02AM EDT2,020.0051.9040.6043.500.00--432.08%
GOOGL220318P020300002021-05-25 3:44PM EDT2,030.00101.0267.3069.400.00--037.32%
GOOGL220318P020400002021-07-09 1:22PM EDT2,040.0058.4041.0045.900.00-1131.81%
GOOGL220318P020500002021-07-19 3:10PM EDT2,050.0069.5042.0050.500.00-63732.43%
GOOGL220318P020600002021-07-23 11:58AM EDT2,060.0048.7043.5051.40-51.00-51.15%1332.20%
GOOGL220318P020700002021-07-23 11:44AM EDT2,070.0050.2046.2049.80-62.21-55.34%12031.43%
GOOGL220318P020800002021-07-23 12:14PM EDT2,080.0051.5049.2051.10+51.50-1031.28%
GOOGL220318P020900002021-06-08 11:57AM EDT2,090.00100.8067.6077.500.00--436.13%
GOOGL220318P021000002021-07-23 1:11PM EDT2,100.0053.8052.0054.00-22.30-29.30%224331.05%
GOOGL220318P021100002021-07-19 2:31PM EDT2,110.0082.0053.4055.500.00-2530.93%
GOOGL220318P021200002021-07-22 2:16PM EDT2,120.0064.6055.0057.00+64.60--330.80%
GOOGL220318P021300002021-07-19 9:47AM EDT2,130.0081.2056.4058.600.00--130.69%
GOOGL220318P021400002021-06-03 10:04AM EDT2,140.00133.2074.5082.500.00-5734.72%
GOOGL220318P021500002021-07-22 2:14PM EDT2,150.0070.3059.6064.900.00-1231.04%
GOOGL220318P021600002021-07-22 3:53PM EDT2,160.0073.0061.2063.500.00-3530.33%
GOOGL220318P021700002021-07-23 11:35AM EDT2,170.0066.2862.9070.00-30.27-31.35%5631.10%
GOOGL220318P021800002021-07-19 9:47AM EDT2,180.0093.4062.9071.100.00-11530.85%
GOOGL220318P021900002021-07-19 9:47AM EDT2,190.0096.1066.5068.900.00-1230.01%
GOOGL220318P022000002021-07-22 9:39AM EDT2,200.0082.0068.3073.800.00-53430.43%
GOOGL220318P022100002021-07-09 1:22PM EDT2,210.0095.6070.2072.600.00-11429.77%
GOOGL220318P022200002021-07-21 10:24AM EDT2,220.0093.0072.1078.700.00-11330.37%
GOOGL220318P022300002021-07-21 3:03PM EDT2,230.0094.2874.1079.800.00-10630.10%
GOOGL220318P022400002021-07-22 9:48AM EDT2,240.0091.9073.0081.300.00-1229.89%
GOOGL220318P022500002021-07-23 12:37PM EDT2,250.0081.4078.2083.90-14.60-15.21%62029.86%
GOOGL220318P022600002021-07-21 12:14PM EDT2,260.00104.1680.3086.500.00-11329.82%
GOOGL220318P022700002021-07-19 9:46AM EDT2,270.00119.9080.3089.000.00--129.76%
GOOGL220318P022800002021-07-19 1:52PM EDT2,280.00131.0084.7092.000.00-72129.76%
GOOGL220318P022900002021-07-19 10:17AM EDT2,290.00132.5087.0093.900.00-32529.59%
GOOGL220318P023000002021-07-19 9:46AM EDT2,300.00129.8089.4096.500.00-15229.52%
GOOGL220318P023100002021-07-21 3:24PM EDT2,310.00114.7090.2098.500.00-132629.34%
GOOGL220318P023200002021-07-20 10:52AM EDT2,320.00132.1091.90101.100.00-11029.26%
GOOGL220318P023300002021-07-06 10:36AM EDT2,330.00133.8096.80104.000.00-116629.20%
GOOGL220318P023400002021-07-22 9:48AM EDT2,340.00120.3599.40106.500.00-14329.09%
GOOGL220318P023500002021-07-19 10:28AM EDT2,350.00154.10102.00105.400.00-35628.44%
GOOGL220318P023600002021-07-19 9:47AM EDT2,360.00151.50100.50114.800.00-11829.30%
GOOGL220318P023700002021-07-23 11:40AM EDT2,370.00114.20107.50116.50-47.90-29.55%51329.05%
GOOGL220318P023800002021-07-21 2:35PM EDT2,380.00142.58105.20118.900.00-101228.88%
GOOGL220318P023900002021-07-23 11:27AM EDT2,390.00120.38113.30123.50-42.92-26.28%101729.02%
GOOGL220318P024000002021-07-21 2:46PM EDT2,400.00148.79116.20126.500.00-312428.93%
GOOGL220318P024100002021-07-23 11:27AM EDT2,410.00126.77114.40128.80-27.37-17.76%101128.73%
GOOGL220318P024200002021-07-08 9:30AM EDT2,420.00184.80122.40130.800.00-1428.49%
GOOGL220318P024300002021-06-14 2:12PM EDT2,430.00214.81149.00154.800.00--131.16%
GOOGL220318P024400002021-07-13 9:37AM EDT2,440.00161.59123.10137.900.00-21228.39%
GOOGL220318P024450002021-07-19 9:30AM EDT2,445.00180.40127.30140.700.00--228.50%
GOOGL220318P024500002021-07-13 9:37AM EDT2,450.00165.72132.10141.000.00-21428.28%
GOOGL220318P024600002021-07-02 10:52AM EDT2,460.00194.60135.40145.300.00-1728.31%
GOOGL220318P024700002021-07-19 3:34PM EDT2,470.00209.69138.90148.600.00-3528.20%
GOOGL220318P024750002021-07-19 3:34PM EDT2,475.00212.08140.60151.000.00--328.24%
GOOGL220318P024800002021-07-23 12:23PM EDT2,480.00149.49138.10152.50+149.49-5028.17%
GOOGL220318P024850002021-07-19 12:15PM EDT2,485.00212.50140.20152.700.00--127.92%
GOOGL220318P024900002021-07-19 12:15PM EDT2,490.00214.70145.90156.500.00-1628.13%
GOOGL220318P024950002021-07-21 3:53PM EDT2,495.00185.79144.10158.000.00--428.05%
GOOGL220318P025000002021-07-23 2:50PM EDT2,500.00152.72149.60160.00-35.28-18.77%71628.03%
GOOGL220318P025100002021-07-20 11:26AM EDT2,510.00207.22153.30164.000.00-44027.98%
GOOGL220318P025150002021-07-20 11:26AM EDT2,515.00209.43155.20165.500.00-4427.89%
GOOGL220318P025200002021-07-06 3:54PM EDT2,520.00209.11157.10167.500.00--027.86%
GOOGL220318P025300002021-07-06 3:11PM EDT2,530.00215.60161.00171.500.00--127.80%
GOOGL220318P025400002021-07-19 12:02AM EDT2,540.00213.00164.90175.500.00--227.73%
GOOGL220318P025500002021-07-23 11:35AM EDT2,550.00178.87168.90179.50-26.01-12.70%5127.65%
GOOGL220318P025600002021-07-21 2:20PM EDT2,560.00222.00173.00183.500.00-1727.56%
GOOGL220318P025700002021-06-25 11:47AM EDT2,570.00279.50177.20187.500.00-2327.46%
GOOGL220318P025800002021-06-25 11:36AM EDT2,580.00284.60181.50192.000.00-5627.42%
GOOGL220318P025900002021-07-23 1:07PM EDT2,590.00191.80181.00195.30-44.90-18.97%3127.23%
GOOGL220318P025950002021-07-23 12:40PM EDT2,595.00196.15188.00198.50+196.15-1027.31%
GOOGL220318P026000002021-07-23 11:35AM EDT2,600.00201.17185.70199.20-32.83-14.03%5327.10%
GOOGL220318P026400002021-07-23 1:06PM EDT2,640.00215.90202.70219.90+215.90-1027.11%
GOOGL220318P026450002021-07-23 1:06PM EDT2,645.00218.25205.30221.40+218.25-1026.97%
GOOGL220318P027000002021-07-23 2:22PM EDT2,700.00240.44238.10250.30-111.56-31.69%2326.80%
GOOGL220318P027500002021-07-13 2:47PM EDT2,750.00330.00264.90276.500.00-1326.44%
GOOGL220318P028000002021-07-22 2:14PM EDT2,800.00345.40293.70306.100.00-1726.27%
GOOGL220318P031000002021-06-14 12:11AM EDT3,100.00700.500.000.000.00--00.00%