U.S. markets open in 1 hour 35 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,727.56-8.82 (-0.51%)
Al cierre: 4:00p.m. EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220617C008000002020-10-12 11:28AM EST800.00779.50983.50993.000.00-1058.02%
GOOGL220617C010000002020-11-23 10:08AM EST1,000.00759.190.000.000.00-150.00%
GOOGL220617C010600002020-09-04 11:15AM EST1,060.00608.71476.50486.500.00-880.00%
GOOGL220617C010800002020-09-04 8:54AM EST1,080.00617.37462.50472.500.00-110.00%
GOOGL220617C011000002020-08-24 2:07PM EST1,100.00559.75408.50418.000.00-180.00%
GOOGL220617C011400002020-09-11 12:30PM EST1,140.00462.72464.00474.000.00-110.00%
GOOGL220617C011600002020-11-04 11:32AM EST1,160.00665.350.000.000.00-110.00%
GOOGL220617C012000002020-10-19 2:39PM EST1,200.00440.00597.00616.000.00-1238.48%
GOOGL220617C012600002020-07-31 1:37PM EST1,260.00355.51499.50509.000.00-1025.86%
GOOGL220617C012800002020-06-26 10:34AM EST1,280.00294.61368.00378.000.00-330.00%
GOOGL220617C013000002020-11-04 11:32AM EST1,300.00558.650.000.000.00-160.00%
GOOGL220617C013200002020-09-20 11:14PM EST1,320.00340.50416.00426.000.00--217.75%
GOOGL220617C013400002020-08-27 9:03AM EST1,340.00438.66287.50297.500.00-100.00%
GOOGL220617C013950002020-10-05 11:25AM EST1,395.00295.41472.00481.500.00-1137.02%
GOOGL220617C014000002020-10-23 8:55AM EST1,400.00390.60446.00460.500.00-11234.35%
GOOGL220617C014100002020-06-15 11:35AM EST1,410.00246.00305.00315.000.00-220.00%
GOOGL220617C014200002020-06-15 1:38PM EST1,420.00244.96299.50309.500.00--18.20%
GOOGL220617C014250002020-06-15 1:38PM EST1,425.00242.52297.00307.000.00--19.55%
GOOGL220617C014300002020-07-09 11:18AM EST1,430.00281.50284.50294.500.00-120.00%
GOOGL220617C014350002020-10-12 9:49AM EST1,435.00312.00463.00472.500.00-1439.02%
GOOGL220617C014400002020-11-13 1:52PM EST1,440.00454.500.000.000.00-160.00%
GOOGL220617C014600002020-09-22 12:00PM EST1,460.00236.390.000.000.00-100.00%
GOOGL220617C014800002020-10-13 9:23AM EST1,480.00311.29433.50443.000.00-3538.32%
GOOGL220617C015000002020-11-03 3:24PM EST1,500.00352.000.000.000.00-3510.00%
GOOGL220617C015200002020-10-15 2:40PM EST1,520.00281.50408.50418.000.00-2537.78%
GOOGL220617C015400002020-10-30 8:32AM EST1,540.00356.000.000.000.00-1390.00%
GOOGL220617C015600002020-10-08 11:54AM EST1,560.00226.00375.00384.500.00-24936.06%
GOOGL220617C015800002020-10-26 1:25PM EST1,580.00325.000.000.000.00-1660.00%
GOOGL220617C016000002020-11-19 11:32AM EST1,600.00342.000.000.000.00-1280.00%
GOOGL220617C016200002020-11-09 10:27AM EST1,620.00375.500.000.000.00-5240.00%
GOOGL220617C016400002020-11-10 9:30AM EST1,640.00324.400.000.000.00-5170.00%
GOOGL220617C016600002020-11-03 3:59PM EST1,660.00266.750.000.000.00-1160.00%
GOOGL220617C016800002020-11-04 10:56AM EST1,680.00316.000.000.000.00-4120.00%
GOOGL220617C017000002020-11-04 11:47AM EST1,700.00270.010.000.000.00-2140.00%
GOOGL220617C017200002020-11-17 2:45PM EST1,720.00292.000.000.000.00-380.00%
GOOGL220617C017400002020-11-18 3:33PM EST1,740.00270.380.000.000.00-1280.10%
GOOGL220617C017600002020-11-18 10:57AM EST1,760.00267.000.000.000.00-2270.39%
GOOGL220617C017800002020-11-17 3:54PM EST1,780.00261.200.000.000.00-350.39%
GOOGL220617C018000002020-11-10 3:56PM EST1,800.00242.750.000.000.00-1100.78%
GOOGL220617C018200002020-11-11 2:16PM EST1,820.00243.120.000.000.00-140.78%
GOOGL220617C018400002020-11-17 3:23PM EST1,840.00231.900.000.000.00-370.78%
GOOGL220617C018600002020-10-21 11:40AM EST1,860.00170.00198.50217.000.00-4931.28%
GOOGL220617C018800002020-09-08 10:22AM EST1,880.00155.17116.00125.000.00-2221.36%
GOOGL220617C019000002020-11-09 1:26PM EST1,900.00226.060.000.000.00-141.56%
GOOGL220617C019200002020-10-19 11:57AM EST1,920.00130.56181.00193.500.00-2230.89%
GOOGL220617C019400002020-09-14 11:26AM EST1,940.00116.51127.50137.500.00-1225.05%
GOOGL220617C019600002020-10-23 12:42PM EST1,960.00153.95161.50179.500.00-2230.71%
GOOGL220617C019800002020-11-12 11:59AM EST1,980.00178.170.000.000.00-2681.56%
GOOGL220617C020000002020-11-18 2:17PM EST2,000.00163.100.000.000.00-1961.56%
GOOGL220617C021000002020-11-13 11:50AM EST2,100.00142.000.000.000.00-2403.13%
GOOGL220617C022000002020-11-05 9:48AM EST2,200.00119.900.000.000.00-1293.13%
GOOGL220617C023000002020-11-16 1:40PM EST2,300.0094.320.000.000.00-2533.13%
GOOGL220617C024000002020-11-23 1:00PM EST2,400.0063.500.000.000.00-166.25%
GOOGL220617C024500002020-11-20 11:01AM EST2,450.0062.550.000.000.00-2696.25%
GOOGL220617C025000002020-11-04 3:59PM EST2,500.0061.000.000.000.00-166.25%
GOOGL220617C026000002020-11-20 11:01AM EST2,600.0043.950.000.000.00-216.25%
GOOGL220617C027000002020-11-03 12:50PM EST2,700.0033.900.000.000.00--36.25%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220617P007000002020-11-05 10:54AM EST700.006.250.000.000.00-1512.50%
GOOGL220617P007200002020-11-04 10:03AM EST720.007.890.000.000.00-1412.50%
GOOGL220617P007400002020-10-26 9:49AM EST740.0011.750.000.000.00-5612.50%
GOOGL220617P007600002020-08-10 2:16PM EST760.0026.0023.0031.000.00-101050.15%
GOOGL220617P008000002020-10-01 9:13AM EST800.0021.0015.0020.900.00-14242.92%
GOOGL220617P008200002020-11-02 3:16PM EST820.0020.500.000.000.00-504712.50%
GOOGL220617P008400002020-11-04 2:51PM EST840.0014.100.000.000.00--112.50%
GOOGL220617P008600002020-11-18 10:56AM EST860.0011.950.000.000.00-636512.50%
GOOGL220617P008800002020-11-20 3:50PM EST880.0013.690.000.000.00-1112.50%
GOOGL220617P009000002020-07-24 12:26PM EST900.0041.7731.5041.500.00-3044.93%
GOOGL220617P009200002020-11-06 1:06PM EST920.0019.910.000.000.00-106.25%
GOOGL220617P009400002020-07-29 12:07PM EST940.0046.9639.5049.000.00--044.78%
GOOGL220617P009600002020-11-09 10:20AM EST960.0018.640.000.000.00-1396.25%
GOOGL220617P010000002020-11-17 11:30AM EST1,000.0024.230.000.000.00-20546.25%
GOOGL220617P010400002020-09-25 2:36PM EST1,040.0068.6043.5053.000.00-5539.94%
GOOGL220617P010600002020-07-29 12:07PM EST1,060.0071.0461.0070.500.00-28043.03%
GOOGL220617P010800002020-11-04 3:48PM EST1,080.0042.000.000.000.00-21226.25%
GOOGL220617P011000002020-09-25 2:26PM EST1,100.0085.0056.0065.500.00-22539.52%
GOOGL220617P011200002020-11-06 12:39PM EST1,120.0043.430.000.000.00-136.25%
GOOGL220617P011400002020-10-30 2:48PM EST1,140.0079.500.000.000.00-48736.25%
GOOGL220617P011600002020-10-09 1:25PM EST1,160.0095.7044.9053.700.00-52733.55%
GOOGL220617P011800002020-11-04 3:44PM EST1,180.0056.850.000.000.00-1246.25%
GOOGL220617P012000002020-11-23 9:35AM EST1,200.0053.410.000.000.00-11336.25%
GOOGL220617P012200002020-11-12 9:30AM EST1,220.0064.500.000.000.00-136.25%
GOOGL220617P012400002020-11-16 12:14AM EST1,240.0069.050.000.000.00--16.25%
GOOGL220617P012600002020-11-18 9:52AM EST1,260.0070.000.000.000.00-5106.25%
GOOGL220617P012800002020-11-23 10:36AM EST1,280.0073.400.000.000.00-18213.13%
GOOGL220617P013000002020-11-18 10:43AM EST1,300.0075.000.000.000.00-20743.13%
GOOGL220617P013200002020-11-16 3:35PM EST1,320.0079.640.000.000.00-183.13%
GOOGL220617P013400002020-11-18 11:39AM EST1,340.0087.450.000.000.00-133.13%
GOOGL220617P013600002020-11-18 1:26PM EST1,360.0089.390.000.000.00-2183.13%
GOOGL220617P013800002020-11-18 1:26PM EST1,380.0095.100.000.000.00-143.13%
GOOGL220617P013900002020-07-31 10:47AM EST1,390.00191.30155.50165.000.00-3039.72%
GOOGL220617P013950002020-07-31 10:48AM EST1,395.00193.70157.50167.000.00-4439.70%
GOOGL220617P014000002020-11-02 12:50PM EST1,400.00154.000.000.000.00-173.13%
GOOGL220617P014050002020-07-31 10:51AM EST1,405.00198.50161.00170.500.00-3039.58%
GOOGL220617P014250002020-10-08 12:01PM EST1,425.00214.50112.00119.400.00--130.95%
GOOGL220617P014350002020-10-08 12:31PM EST1,435.00219.50115.80123.300.00-1430.96%
GOOGL220617P014400002020-06-18 12:34PM EST1,440.00231.50196.50206.500.00-71342.45%
GOOGL220617P014600002020-09-04 11:28AM EST1,460.00241.88237.00247.000.00-1246.71%
GOOGL220617P014800002020-07-09 4:01PM EST1,480.00234.100.000.000.00--13.13%
GOOGL220617P015000002020-11-20 11:12AM EST1,500.00132.900.000.000.00-131.56%
GOOGL220617P015200002020-11-10 2:17PM EST1,520.00155.820.000.000.00-241.56%
GOOGL220617P015400002020-11-03 2:40PM EST1,540.00206.350.000.000.00-111.56%
GOOGL220617P015600002020-11-04 1:04PM EST1,560.00173.260.000.000.00-141.56%
GOOGL220617P015800002020-10-22 9:08AM EST1,580.00251.49163.00182.500.00--230.44%
GOOGL220617P016000002020-08-25 12:33PM EST1,600.00253.50332.50342.500.00--149.37%
GOOGL220617P016200002020-10-22 9:08AM EST1,620.00273.02180.50200.000.00-2430.15%
GOOGL220617P016400002020-08-25 2:00PM EST1,640.00270.80359.00368.500.00--249.71%
GOOGL220617P016600002020-08-25 12:33PM EST1,660.00285.27372.00382.000.00--149.92%
GOOGL220617P016800002020-11-20 3:21PM EST1,680.00216.150.000.000.00-120.39%
GOOGL220617P017000002020-08-25 12:34PM EST1,700.00307.10399.50409.500.00--250.32%
GOOGL220617P017400002020-11-04 1:10PM EST1,740.00262.700.000.000.00-3200.00%
GOOGL220617P017600002020-11-18 2:13PM EST1,760.00256.300.000.000.00-5230.00%
GOOGL220617P017800002020-09-09 11:41AM EST1,780.00398.30407.50417.500.00-61845.27%
GOOGL220617P018000002020-09-08 11:45AM EST1,800.00425.20439.50449.500.00-162147.56%
GOOGL220617P018200002020-09-08 11:45AM EST1,820.00439.20453.50463.000.00-162147.63%
GOOGL220617P018400002020-09-08 11:45AM EST1,840.00452.80468.00478.000.00-142247.86%
GOOGL220617P018600002020-11-09 10:34AM EST1,860.00293.40306.00315.400.00-122027.37%
GOOGL220617P018800002020-09-08 11:52AM EST1,880.00478.40498.00508.000.00-203048.27%
GOOGL220617P019000002020-10-29 8:32AM EST1,900.00491.620.000.000.00-3170.00%
GOOGL220617P019200002020-11-09 10:43AM EST1,920.00332.400.000.000.00-9150.00%
GOOGL220617P019400002020-08-31 10:00AM EST1,940.00450.90539.50550.000.00-1548.41%
GOOGL220617P019600002020-09-02 1:49PM EST1,960.00446.70575.50585.500.00-4650.35%
GOOGL220617P019800002020-08-31 12:56PM EST1,980.00484.60571.00581.000.00-2248.78%
GOOGL220617P020000002020-08-31 12:59PM EST2,000.00499.10587.00597.000.00-3349.00%
GOOGL220617P021000002020-09-10 11:57AM EST2,100.00633.00652.00662.000.00-1748.18%
GOOGL220617P023000002020-08-23 11:12PM EST2,300.00774.500.000.000.00--00.00%