U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,694.53-21.02 (-0.77%)
Al cierre: 4:00p.m. EDT
2,694.95 +0.42 (0.02 %)
Fuera de horario: 07:53PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220617C007000002021-07-01 3:24PM EDT700.001,746.551,988.002,007.500.00-2063.26%
GOOGL220617C007200002021-04-29 12:06PM EDT720.001,671.811,633.001,652.000.00-220.00%
GOOGL220617C007400002021-04-14 1:57PM EDT740.001,520.731,535.001,552.000.00-250.00%
GOOGL220617C007800002021-03-31 2:28PM EDT780.001,299.951,576.301,587.100.00--50.00%
GOOGL220617C008000002021-05-17 3:47PM EDT800.001,496.701,612.001,631.000.00-110.00%
GOOGL220617C008400002021-04-27 12:28PM EDT840.001,461.421,524.001,542.000.00-210.00%
GOOGL220617C008800002021-04-27 2:35PM EDT880.001,424.201,484.501,502.500.00-92510.00%
GOOGL220617C009000002021-05-27 3:53PM EDT900.001,487.001,547.501,567.500.00-51240.00%
GOOGL220617C009200002021-05-17 10:04AM EDT920.001,353.051,510.501,522.000.00-1420.00%
GOOGL220617C009400002021-04-29 1:50PM EDT940.001,463.081,417.001,436.200.00-18380.00%
GOOGL220617C009600002021-04-29 1:30PM EDT960.001,439.811,397.501,416.700.00-16450.00%
GOOGL220617C009800002021-04-29 12:03PM EDT980.001,415.231,378.001,397.200.00-2270.00%
GOOGL220617C010000002021-04-29 12:35PM EDT1,000.001,393.491,359.001,378.000.00-8440.00%
GOOGL220617C010200002021-04-29 12:23PM EDT1,020.001,374.421,339.501,358.500.00-680.00%
GOOGL220617C010400002021-04-29 12:23PM EDT1,040.001,356.551,320.001,339.100.00-2270.00%
GOOGL220617C010600002021-04-20 2:58PM EDT1,060.001,226.301,252.501,271.500.00-2160.00%
GOOGL220617C010800002021-05-20 10:26AM EDT1,080.001,223.001,332.501,345.000.00-2150.00%
GOOGL220617C011000002021-07-26 11:35AM EDT1,100.001,569.361,595.001,614.000.00-1951.23%
GOOGL220617C011200002021-04-27 10:47AM EDT1,120.001,189.761,271.301,284.000.00-240.00%
GOOGL220617C011400002021-04-19 12:43PM EDT1,140.001,154.641,130.701,141.000.00-200.00%
GOOGL220617C011600002020-11-04 12:32PM EDT1,160.00665.35709.00719.000.00-110.00%
GOOGL220617C012000002021-05-04 1:35PM EDT1,200.001,096.821,159.601,175.700.00-36390.00%
GOOGL220617C012600002021-03-05 12:04PM EDT1,260.00839.94895.00905.000.00-220.00%
GOOGL220617C012800002021-05-10 2:54PM EDT1,280.001,034.361,142.601,158.000.00-120.00%
GOOGL220617C013000002021-07-27 10:48AM EDT1,300.001,359.451,400.001,419.500.00-15851.17%
GOOGL220617C013200002021-06-23 3:17PM EDT1,320.001,140.001,347.501,366.500.00-110.00%
GOOGL220617C013400002021-05-04 12:15PM EDT1,340.00961.031,027.301,042.900.00-120.00%
GOOGL220617C013600002021-01-20 4:56PM EDT1,360.00602.05784.00794.000.00--00.00%
GOOGL220617C013800002021-07-27 9:52AM EDT1,380.001,364.301,323.001,342.000.00-1148.60%
GOOGL220617C013900002021-01-26 4:34PM EDT1,390.00600.75697.50717.000.00-140.00%
GOOGL220617C013950002021-01-15 4:49PM EDT1,395.00452.42761.50771.500.00-330.00%
GOOGL220617C014000002021-07-26 3:35PM EDT1,400.001,298.721,303.501,323.000.00-61948.12%
GOOGL220617C014100002021-07-26 3:35PM EDT1,410.001,289.201,294.001,313.500.00-6747.87%
GOOGL220617C014200002021-03-08 10:57AM EDT1,420.00735.27847.20855.500.00-200.00%
GOOGL220617C014250002021-03-08 10:57AM EDT1,425.00731.24842.60851.500.00-100.00%
GOOGL220617C014300002020-07-09 12:18PM EDT1,430.00281.50284.50294.500.00-120.00%
GOOGL220617C014350002020-10-12 10:49AM EDT1,435.00312.00463.00472.500.00-140.00%
GOOGL220617C014400002020-11-13 2:52PM EDT1,440.00454.50454.50464.500.00-160.00%
GOOGL220617C014600002021-02-24 2:51PM EDT1,460.00696.29626.50636.000.00-1100.00%
GOOGL220617C014800002021-05-19 9:42AM EDT1,480.00800.150.000.000.00-450.00%
GOOGL220617C015000002021-07-27 10:48AM EDT1,500.001,168.801,208.001,227.500.00-15345.43%
GOOGL220617C015200002021-05-19 9:42AM EDT1,520.00765.150.000.000.00-280.00%
GOOGL220617C015400002021-03-26 12:11PM EDT1,540.00567.28798.00817.000.00-4410.00%
GOOGL220617C015600002021-06-25 12:16PM EDT1,560.00909.651,118.001,137.500.00-15226.96%
GOOGL220617C015800002021-05-26 12:16PM EDT1,580.00846.80885.90894.900.00-3650.00%
GOOGL220617C016000002021-07-29 12:27PM EDT1,600.001,125.001,113.001,132.50-24.80-2.16%23842.83%
GOOGL220617C016200002021-04-07 2:50PM EDT1,620.00687.85777.50796.500.00-1220.00%
GOOGL220617C016400002021-07-28 10:27AM EDT1,640.001,141.681,075.501,095.000.00-11741.91%
GOOGL220617C016600002021-07-28 11:40AM EDT1,660.001,111.251,057.001,076.500.00-52541.51%
GOOGL220617C016800002021-06-04 9:33AM EDT1,680.00748.44857.00876.500.00-4110.00%
GOOGL220617C017000002021-07-29 2:32PM EDT1,700.001,059.001,020.001,039.000.00-14840.56%
GOOGL220617C017200002021-06-09 10:56AM EDT1,720.00743.74825.50840.100.00-1190.00%
GOOGL220617C017400002021-02-08 11:53AM EDT1,740.00495.80445.10453.400.00-3240.00%
GOOGL220617C017600002021-07-23 10:48AM EDT1,760.00912.00964.50984.000.00-12839.39%
GOOGL220617C017800002021-05-11 3:42PM EDT1,780.00577.65696.60709.500.00-170.00%
GOOGL220617C018000002021-07-23 12:13PM EDT1,800.00881.00928.00947.500.00-16038.60%
GOOGL220617C018200002021-05-04 9:55AM EDT1,820.00590.00601.30613.400.00-130.00%
GOOGL220617C018400002021-04-30 1:35PM EDT1,840.00615.13597.00612.000.00-1120.00%
GOOGL220617C018600002021-05-04 1:01PM EDT1,860.00524.10576.10586.100.00-1250.00%
GOOGL220617C018800002021-05-12 1:44PM EDT1,880.00462.80626.40642.000.00-10350.00%
GOOGL220617C019000002021-07-07 9:58AM EDT1,900.00880.00838.50858.000.00-17736.82%
GOOGL220617C019200002021-05-17 9:55AM EDT1,920.00476.50591.80601.100.00-1230.00%
GOOGL220617C019400002021-07-12 12:30PM EDT1,940.00657.30804.00823.000.00-13636.18%
GOOGL220617C019600002021-07-27 12:51PM EDT1,960.00738.65787.00805.500.00-12535.85%
GOOGL220617C019800002021-07-06 1:57PM EDT1,980.00620.57769.00788.000.00-39235.50%
GOOGL220617C020000002021-07-29 11:59AM EDT2,000.00785.39752.00771.000.00-124835.22%
GOOGL220617C020500002021-07-19 3:14PM EDT2,050.00547.60710.00729.000.00-71234.55%
GOOGL220617C021000002021-07-26 1:39PM EDT2,100.00652.19671.90687.500.00-18333.85%
GOOGL220617C021500002021-07-06 9:30AM EDT2,150.00490.20631.60647.000.00-1633.21%
GOOGL220617C022000002021-07-29 10:24AM EDT2,200.00596.43592.40607.50-28.57-4.57%112032.61%
GOOGL220617C022500002021-07-30 1:54PM EDT2,250.00561.65554.50568.80+31.25+5.89%12632.00%
GOOGL220617C023000002021-07-30 1:54PM EDT2,300.00524.65517.30532.50+31.65+6.42%316731.59%
GOOGL220617C023500002021-07-28 10:30AM EDT2,350.00536.38477.50496.500.00-14431.09%
GOOGL220617C024000002021-07-28 3:59PM EDT2,400.00450.00443.80457.20-31.00-6.44%515530.10%
GOOGL220617C024500002021-07-23 2:27PM EDT2,450.00423.20410.80429.00+22.10+5.51%19930.25%
GOOGL220617C025000002021-07-28 9:43AM EDT2,500.00405.00380.00397.500.00-39129.89%
GOOGL220617C025500002021-07-30 3:24PM EDT2,550.00356.18353.30361.80-28.75-7.47%26428.96%
GOOGL220617C026000002021-07-30 3:46PM EDT2,600.00327.43324.80332.60-28.02-7.88%918228.59%
GOOGL220617C026500002021-07-30 3:31PM EDT2,650.00302.37297.70305.50-46.63-13.36%84128.30%
GOOGL220617C027000002021-07-30 1:22PM EDT2,700.00276.50273.00279.80-14.30-4.92%614028.02%
GOOGL220617C027500002021-07-29 2:48PM EDT2,750.00257.50243.00262.00-10.96-4.08%24228.40%
GOOGL220617C028000002021-07-29 11:40AM EDT2,800.00250.90226.10232.900.00-169827.51%
GOOGL220617C028500002021-07-29 9:56AM EDT2,850.00231.50205.40219.000.00-12328.01%
GOOGL220617C029000002021-07-30 11:17AM EDT2,900.00191.00185.80197.00-32.68-14.61%44627.57%
GOOGL220617C029500002021-07-29 1:38PM EDT2,950.00181.10168.00179.000.00-1927.41%
GOOGL220617C030000002021-07-28 10:25AM EDT3,000.00169.00151.40162.500.00-114627.27%
GOOGL220617C030500002021-07-19 3:21PM EDT3,050.00165.65136.20147.500.00-11627.18%
GOOGL220617C031000002021-07-30 10:08AM EDT3,100.00129.95118.00133.00-4.91-3.64%312827.01%
GOOGL220617C031500002021-07-28 10:27AM EDT3,150.00134.14109.70120.500.00-11126.95%
GOOGL220617C032000002021-07-28 2:34PM EDT3,200.00114.9098.30105.700.00-14626.50%
GOOGL220617C032500002021-07-20 11:43AM EDT3,250.0055.8088.0095.500.00-15226.47%
GOOGL220617C033000002021-07-29 3:20PM EDT3,300.0083.7778.6086.000.00-215026.42%
GOOGL220617C033500002021-07-29 1:22PM EDT3,350.0077.3070.3077.500.00-10010526.39%
GOOGL220617C034000002021-07-29 3:28PM EDT3,400.0070.0062.7069.500.00-135726.33%
GOOGL220617C034500002021-07-29 11:11AM EDT3,450.0066.1256.0062.500.00-111526.31%
GOOGL220617C035000002021-07-30 12:27PM EDT3,500.0053.2549.9056.50-2.75-4.91%321026.35%
GOOGL220617C035500002021-07-29 10:23AM EDT3,550.0051.8044.5051.000.00-16426.37%
GOOGL220617C036000002021-07-28 10:27AM EDT3,600.0046.3239.8045.100.00-228126.24%
GOOGL220617C037000002021-07-29 9:43AM EDT3,700.0036.7131.8034.200.00-218625.83%
GOOGL220617C038000002021-07-29 3:20PM EDT3,800.0026.3022.5031.500.00-4326.76%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220617P007000002021-07-30 2:04PM EDT700.001.400.354.50+0.35+33.33%2112561.13%
GOOGL220617P007200002021-07-30 1:30PM EDT720.001.350.103.30-0.15-10.00%2416557.35%
GOOGL220617P007400002021-07-30 2:34PM EDT740.001.970.403.20-1.11-36.04%2133956.58%
GOOGL220617P007600002021-07-30 2:34PM EDT760.003.420.006.10+0.47+15.93%1814559.27%
GOOGL220617P007800002021-07-30 10:06AM EDT780.005.740.005.70+2.81+95.90%1212557.58%
GOOGL220617P008000002021-07-30 12:05PM EDT800.006.180.506.20+4.11+198.55%228357.68%
GOOGL220617P008200002021-07-30 1:51PM EDT820.003.140.306.10+1.26+67.02%6521556.21%
GOOGL220617P008400002021-07-29 3:39PM EDT840.002.880.006.500.00-302355.25%
GOOGL220617P008600002021-07-26 10:45AM EDT860.002.970.008.200.00-41355.95%
GOOGL220617P008800002021-07-30 2:59PM EDT880.000.010.007.00-3.32-99.70%31453.69%
GOOGL220617P009000002021-07-08 10:07AM EDT900.003.480.007.200.00-10852.87%
GOOGL220617P009200002021-07-08 10:15AM EDT920.003.700.007.400.00-181052.07%
GOOGL220617P009400002021-07-29 3:56PM EDT940.003.850.207.600.00-62151.47%
GOOGL220617P009600002021-02-24 2:02PM EDT960.0012.704.5010.900.00-21155.97%
GOOGL220617P009800002021-07-27 2:52PM EDT980.005.410.057.400.00-7754.57%
GOOGL220617P010000002021-07-29 3:39PM EDT1,000.003.900.008.00-1.13-22.47%111854.25%
GOOGL220617P010200002021-07-30 1:51PM EDT1,020.005.360.009.60+1.74+48.07%405654.90%
GOOGL220617P010400002021-07-29 3:39PM EDT1,040.005.100.509.600.00-202753.89%
GOOGL220617P010600002021-07-09 12:52PM EDT1,060.005.001.009.700.00-103553.00%
GOOGL220617P010800002020-11-04 4:48PM EDT1,080.0042.0025.5033.500.00-212264.92%
GOOGL220617P011000002021-07-23 12:18PM EDT1,100.003.601.5010.000.00-514951.34%
GOOGL220617P011200002021-04-30 10:25AM EDT1,120.0010.005.6012.900.00-1352.77%
GOOGL220617P011400002021-07-29 3:56PM EDT1,140.006.852.0010.500.00-47849.90%
GOOGL220617P011600002021-06-09 9:47AM EDT1,160.0010.012.0011.500.00-15149.80%
GOOGL220617P011800002021-07-16 11:01AM EDT1,180.006.822.7011.500.00-82148.89%
GOOGL220617P012000002021-07-29 3:39PM EDT1,200.008.873.1012.000.00-422048.37%
GOOGL220617P012200002021-07-01 10:01AM EDT1,220.009.723.5012.500.00-5847.84%
GOOGL220617P012400002021-02-16 4:31PM EDT1,240.0032.0033.0037.100.00-2358.58%
GOOGL220617P012600002021-07-21 9:30AM EDT1,260.007.004.5013.000.00-12146.44%
GOOGL220617P012800002021-01-05 12:54PM EDT1,280.0077.0040.5047.000.00-12259.80%
GOOGL220617P013000002021-07-26 12:39PM EDT1,300.008.815.3013.300.00-28844.94%
GOOGL220617P013200002021-06-10 9:40AM EDT1,320.0016.006.0015.300.00-1845.33%
GOOGL220617P013400002021-07-29 12:46PM EDT1,340.008.616.5015.500.00-762944.61%
GOOGL220617P013600002021-07-08 3:59PM EDT1,360.0015.207.0016.000.00-12544.06%
GOOGL220617P013800002021-07-16 12:28PM EDT1,380.0013.487.5016.500.00-23243.51%
GOOGL220617P013900002021-05-14 3:50PM EDT1,390.0023.8018.3019.600.00-11244.69%
GOOGL220617P013950002021-04-26 12:25PM EDT1,395.0022.3020.6022.700.00-2645.93%
GOOGL220617P014000002021-07-29 12:49PM EDT1,400.0012.338.0016.600.00-107642.75%
GOOGL220617P014050002021-05-14 3:50PM EDT1,405.0024.9018.6024.000.00-1846.08%
GOOGL220617P014100002021-02-03 4:27PM EDT1,410.0064.5254.0058.800.00-1057.12%
GOOGL220617P014150002021-04-26 12:25PM EDT1,415.0025.8021.9024.100.00--245.69%
GOOGL220617P014200002021-07-06 2:55PM EDT1,420.0015.259.0017.200.00--142.26%
GOOGL220617P014250002021-07-06 2:56PM EDT1,425.0015.479.0017.000.00-4441.96%
GOOGL220617P014350002021-04-26 12:25PM EDT1,435.0025.2023.2025.500.00-1545.43%
GOOGL220617P014400002021-07-26 3:12PM EDT1,440.0014.329.5017.500.00-48841.61%
GOOGL220617P014600002021-07-15 12:17PM EDT1,460.0017.1010.0018.200.00-21341.16%
GOOGL220617P014800002021-07-28 1:52PM EDT1,480.0015.2011.0019.500.00-13640.98%
GOOGL220617P015000002021-07-29 3:12PM EDT1,500.0015.5511.5019.000.00-38439.97%
GOOGL220617P015200002021-07-30 1:45PM EDT1,520.0016.7012.5021.50-1.95-10.46%12340.29%
GOOGL220617P015400002021-07-29 12:46PM EDT1,540.0015.9513.5022.500.00-765639.92%
GOOGL220617P015600002021-07-29 1:13PM EDT1,560.0017.9014.5021.600.00-101838.78%
GOOGL220617P015800002021-07-23 10:49AM EDT1,580.0021.7215.5024.500.00-14039.15%
GOOGL220617P016000002021-07-16 3:34PM EDT1,600.0024.4916.5023.700.00-86638.09%
GOOGL220617P016200002021-07-06 2:55PM EDT1,620.0026.8717.5026.500.00-252038.34%
GOOGL220617P016400002021-07-26 3:12PM EDT1,640.0024.1718.5026.200.00-46237.48%
GOOGL220617P016600002021-07-15 12:17PM EDT1,660.0029.5020.0027.400.00-24837.13%
GOOGL220617P016800002021-07-13 2:49PM EDT1,680.0028.7821.0030.000.00-29937.22%
GOOGL220617P017000002021-07-02 2:13PM EDT1,700.0033.6022.5030.100.00-1825436.50%
GOOGL220617P017200002021-07-19 11:07AM EDT1,720.0039.5023.5033.000.00-18736.62%
GOOGL220617P017400002021-07-26 3:26PM EDT1,740.0032.0025.0034.500.00-612336.30%
GOOGL220617P017600002021-07-13 11:51AM EDT1,760.0035.3826.5036.000.00-37135.96%
GOOGL220617P017800002021-07-20 12:12PM EDT1,780.0042.8028.5037.500.00-13235.61%
GOOGL220617P018000002021-07-28 1:36PM EDT1,800.0035.5030.0039.000.00-1813435.25%
GOOGL220617P018200002021-06-18 12:16PM EDT1,820.0064.3041.5049.700.00-26737.09%
GOOGL220617P018400002021-07-26 3:04PM EDT1,840.0041.2033.5042.500.00-53334.62%
GOOGL220617P018600002021-07-26 3:56PM EDT1,860.0042.8038.6040.700.00-44433.43%
GOOGL220617P018800002021-07-28 12:03PM EDT1,880.0041.8838.0046.500.00-114334.04%
GOOGL220617P019000002021-07-30 12:49PM EDT1,900.0043.8542.8049.00-1.92-4.19%321933.84%
GOOGL220617P019200002021-07-30 3:53PM EDT1,920.0046.1045.1047.30-5.00-9.78%23232.72%
GOOGL220617P019400002021-07-30 11:47AM EDT1,940.0050.4047.4053.50+3.20+6.78%19433.28%
GOOGL220617P019600002021-07-30 11:37AM EDT1,960.0053.2050.0052.20+2.45+4.83%13732.25%
GOOGL220617P019800002021-07-30 3:11PM EDT1,980.0053.7052.5058.50+1.10+2.09%54532.74%
GOOGL220617P020000002021-07-30 11:37AM EDT2,000.0058.7055.2057.70+3.36+6.07%161031.83%
GOOGL220617P020500002021-07-30 3:09PM EDT2,050.0063.8062.5065.30+1.20+1.92%37731.32%
GOOGL220617P021000002021-07-30 11:37AM EDT2,100.0075.1070.8073.80+6.80+9.96%115130.84%
GOOGL220617P021500002021-07-30 3:11PM EDT2,150.0081.7080.1086.50-11.00-11.87%51230.87%
GOOGL220617P022000002021-07-30 3:10PM EDT2,200.0091.9090.5097.00+3.50+3.96%715530.40%
GOOGL220617P022500002021-07-28 2:19PM EDT2,250.00106.30101.70108.50+4.40+4.32%17529.94%
GOOGL220617P023000002021-07-28 12:08PM EDT2,300.00119.00109.00118.30+7.52+6.75%110029.13%
GOOGL220617P023500002021-07-29 9:43AM EDT2,350.00134.10123.00132.50+6.21+4.86%16128.77%
GOOGL220617P024000002021-07-30 11:01AM EDT2,400.00148.90138.50148.00+8.48+6.04%221028.42%
GOOGL220617P024500002021-07-29 11:21AM EDT2,450.00156.34160.10164.800.00-12528.08%
GOOGL220617P025000002021-07-28 3:33PM EDT2,500.00176.97178.30183.400.00-87527.80%
GOOGL220617P025500002021-07-26 10:47AM EDT2,550.00212.90197.70203.300.00-24227.51%
GOOGL220617P026000002021-07-29 12:41PM EDT2,600.00215.90218.90224.700.00-63927.24%
GOOGL220617P026500002021-07-29 9:32AM EDT2,650.00236.85241.20247.600.00-11026.98%
GOOGL220617P027000002021-07-29 12:41PM EDT2,700.00259.00265.30272.100.00-101826.73%
GOOGL220617P027500002021-06-24 11:34AM EDT2,750.00421.50308.40320.500.00-21128.72%
GOOGL220617P028000002021-07-28 1:02PM EDT2,800.00309.89318.20331.000.00-31326.81%
GOOGL220617P029500002021-07-01 12:15PM EDT2,950.00582.50408.90422.500.00-4626.22%
GOOGL220617P030000002021-07-28 2:49PM EDT3,000.00432.00436.00455.400.00-8926.00%
GOOGL220617P031000002021-07-26 11:38AM EDT3,100.00542.40506.50521.200.00-1325.15%
GOOGL220617P032000002021-06-21 11:06AM EDT3,200.00797.60712.50718.200.00-1038.14%