U.S. markets close in 3 hours 52 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,348.03+56.59 (+2.47%)
A partir del 12:07PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL221021C011000002022-05-27 9:31AM EDT1,100.001,110.101,263.501,280.300.00-1193.89%
GOOGL221021C012400002022-06-16 11:43AM EDT1,240.00908.471,111.701,124.000.00--167.18%
GOOGL221021C012600002022-06-14 1:37PM EDT1,260.00904.161,092.101,106.800.00--167.64%
GOOGL221021C012800002022-07-05 11:51AM EDT1,280.00939.401,072.601,091.200.00-2468.79%
GOOGL221021C013200002022-06-21 9:36AM EDT1,320.00910.301,036.001,051.800.00-1267.69%
GOOGL221021C013400002022-06-14 2:03PM EDT1,340.00823.401,014.201,027.500.00-3363.27%
GOOGL221021C013600002022-05-16 12:04AM EDT1,360.00978.67884.30898.000.00--10.00%
GOOGL221021C013800002022-06-02 9:37AM EDT1,380.00911.64806.00824.400.00-220.00%
GOOGL221021C014000002022-03-31 12:24PM EDT1,400.001,428.82903.40920.900.00--00.00%
GOOGL221021C014200002022-06-02 12:29PM EDT1,420.00934.44768.90786.500.00-120.00%
GOOGL221021C014400002022-06-06 10:03AM EDT1,440.00965.64863.10881.200.00-120.00%
GOOGL221021C015000002022-06-29 1:46PM EDT1,500.00754.09861.90879.100.00--159.52%
GOOGL221021C016200002022-06-03 10:24AM EDT1,620.00719.45585.50602.700.00-180.00%
GOOGL221021C016600002022-07-01 1:29PM EDT1,660.00531.46710.70722.900.00-1151.85%
GOOGL221021C017000002022-07-07 9:38AM EDT1,700.00657.00674.10685.90+32.00+5.12%1750.63%
GOOGL221021C017400002022-05-25 12:22PM EDT1,740.00443.11652.40668.700.00--856.25%
GOOGL221021C017600002022-05-27 2:23PM EDT1,760.00535.71634.40650.700.00-101055.46%
GOOGL221021C018000002022-03-24 11:23AM EDT1,800.001,027.70653.50672.000.00--371.38%
GOOGL221021C018400002022-05-19 12:50PM EDT1,840.00467.95384.90400.500.00-130.00%
GOOGL221021C018600002022-06-22 2:54PM EDT1,860.00472.33535.10546.000.00-3449.10%
GOOGL221021C019200002022-06-17 12:46PM EDT1,920.00323.88484.80494.600.00-2147.25%
GOOGL221021C019400002022-06-17 12:46PM EDT1,940.00309.83469.70478.600.00-2146.89%
GOOGL221021C019600002022-07-01 11:10AM EDT1,960.00304.43451.90464.000.00-8446.88%
GOOGL221021C019800002022-07-01 11:04AM EDT1,980.00281.94436.80447.000.00-161446.14%
GOOGL221021C020000002022-07-01 12:27PM EDT2,000.00276.78420.50429.600.00-705845.26%
GOOGL221021C020500002022-07-01 12:20PM EDT2,050.00245.70381.70390.800.00-608844.13%
GOOGL221021C021000002022-07-05 2:22PM EDT2,100.00278.00343.00354.700.00-1812643.34%
GOOGL221021C021500002022-07-05 11:16AM EDT2,150.00202.00309.40318.900.00-315242.28%
GOOGL221021C022000002022-07-06 2:53PM EDT2,200.00245.00276.30284.200.00-517141.13%
GOOGL221021C022500002022-07-07 11:05AM EDT2,250.00246.00244.10254.90+41.80+20.47%713440.78%
GOOGL221021C023000002022-07-06 2:44PM EDT2,300.00184.00215.00223.900.00-1410139.71%
GOOGL221021C023500002022-07-07 10:37AM EDT2,350.00183.00188.20196.20+36.20+24.66%212638.93%
GOOGL221021C024000002022-07-07 10:37AM EDT2,400.00158.00165.40167.60+30.20+23.63%413737.59%
GOOGL221021C024500002022-07-07 10:47AM EDT2,450.00138.24141.80144.60+22.94+19.90%59036.97%
GOOGL221021C025000002022-07-07 10:27AM EDT2,500.00115.60121.20123.90+19.60+20.42%3911536.41%
GOOGL221021C025500002022-07-07 10:35AM EDT2,550.00100.00103.40106.70+13.00+14.94%814236.17%
GOOGL221021C026000002022-07-07 11:44AM EDT2,600.0088.5087.2089.70+11.90+15.54%8321435.57%
GOOGL221021C026500002022-07-07 11:46AM EDT2,650.0074.3074.4076.20+10.00+15.55%720135.34%
GOOGL221021C027000002022-07-07 10:35AM EDT2,700.0059.2061.6063.70+12.10+25.69%524234.96%
GOOGL221021C027500002022-07-07 11:47AM EDT2,750.0052.0051.1053.10+14.10+37.20%725934.67%
GOOGL221021C028000002022-07-07 11:35AM EDT2,800.0041.5042.8044.50+7.95+23.70%521534.54%
GOOGL221021C028500002022-07-07 11:35AM EDT2,850.0034.5035.8037.40+5.40+18.56%415734.50%
GOOGL221021C029000002022-07-07 9:35AM EDT2,900.0027.5029.8031.20+5.60+25.57%216934.43%
GOOGL221021C029500002022-07-05 10:52AM EDT2,950.0012.3024.4025.700.00-18034.28%
GOOGL221021C030000002022-07-07 11:52AM EDT3,000.0021.2020.3021.60+3.70+21.14%1115934.35%
GOOGL221021C030500002022-07-07 11:12AM EDT3,050.0017.3516.9018.20+9.95+134.46%19134.47%
GOOGL221021C031000002022-07-05 3:55PM EDT3,100.0010.7014.2015.400.00-269334.63%
GOOGL221021C031500002022-07-05 3:51PM EDT3,150.009.0012.2013.200.00-39334.88%
GOOGL221021C032000002022-07-07 9:55AM EDT3,200.0010.5010.3011.30+1.53+17.06%1016935.12%
GOOGL221021C032500002022-07-05 3:08PM EDT3,250.007.008.809.700.00-111535.37%
GOOGL221021C033000002022-06-10 2:31PM EDT3,300.007.107.508.400.00-211935.66%
GOOGL221021C033500002022-07-07 9:56AM EDT3,350.006.326.407.40+0.42+7.12%24236.06%
GOOGL221021C034000002022-06-29 9:47AM EDT3,400.004.105.606.500.00-14136.41%
GOOGL221021C034500002022-07-05 10:09AM EDT3,450.002.854.905.800.00-118036.84%
GOOGL221021C035000002022-07-05 1:30PM EDT3,500.003.504.205.100.00-126837.17%
GOOGL221021C035500002022-05-31 9:44AM EDT3,550.003.762.253.100.00-118035.49%
GOOGL221021C036000002022-05-31 9:44AM EDT3,600.003.312.002.800.00-13935.97%
GOOGL221021C036500002022-05-27 10:11AM EDT3,650.002.482.754.600.00-17439.67%
GOOGL221021C037000002022-04-20 3:30PM EDT3,700.0012.410.454.000.00-112539.84%
GOOGL221021C037500002022-06-06 3:19PM EDT3,750.004.001.552.600.00-12538.42%
GOOGL221021C038000002022-07-06 12:07PM EDT3,800.002.222.102.900.00-15639.91%
GOOGL221021C038500002022-07-06 12:07PM EDT3,850.002.041.902.700.00-17340.42%
GOOGL221021C039000002022-07-06 10:10AM EDT3,900.001.651.752.550.00-36140.99%
GOOGL221021C039500002022-06-22 11:33AM EDT3,950.002.101.602.400.00-1841.53%
GOOGL221021C040000002022-07-06 11:41AM EDT4,000.001.851.502.250.00-11842.02%
GOOGL221021C040500002022-05-11 12:46PM EDT4,050.003.381.053.000.00-110244.47%
GOOGL221021C041000002022-06-27 10:05AM EDT4,100.001.651.252.050.00-16743.16%
GOOGL221021C042000002022-07-06 10:10AM EDT4,200.000.951.101.900.00-12644.32%
Ponepor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL221021P010000002022-06-29 2:51PM EDT1,000.001.750.951.550.00-16964.45%
GOOGL221021P010400002022-06-27 11:23AM EDT1,040.001.501.051.850.00-12262.81%
GOOGL221021P011000002022-07-06 3:34PM EDT1,100.002.381.552.350.00-1461.02%
GOOGL221021P011200002022-06-03 1:28PM EDT1,120.003.101.204.000.00-1162.03%
GOOGL221021P011600002022-06-27 10:07AM EDT1,160.002.502.202.950.00--159.25%
GOOGL221021P012000002022-06-21 12:04PM EDT1,200.005.002.753.500.00-115558.23%
GOOGL221021P012200002022-06-21 3:06PM EDT1,220.005.403.003.800.00-1657.64%
GOOGL221021P012800002022-06-27 11:50AM EDT1,280.004.734.004.800.00-1455.98%
GOOGL221021P013000002022-07-01 1:15PM EDT1,300.008.804.405.200.00-2855.47%
GOOGL221021P013200002022-04-20 3:40PM EDT1,320.005.2010.5016.100.00--165.25%
GOOGL221021P013400002022-04-20 3:40PM EDT1,340.005.6011.4017.300.00--164.81%
GOOGL221021P013600002022-04-20 3:40PM EDT1,360.006.1012.4018.500.00-1664.35%
GOOGL221021P013800002022-04-22 11:53AM EDT1,380.0011.6013.5019.800.00-1263.93%
GOOGL221021P014000002022-07-01 3:51PM EDT1,400.0012.006.807.600.00-11952.83%
GOOGL221021P014200002022-06-14 9:32AM EDT1,420.0019.907.308.200.00-1152.27%
GOOGL221021P014400002022-04-20 3:40PM EDT1,440.008.3017.3024.200.00--162.72%
GOOGL221021P014600002022-06-03 10:25AM EDT1,460.0013.3014.3016.000.00-2157.00%
GOOGL221021P014800002022-06-28 2:10PM EDT1,480.0013.909.4010.200.00-11150.78%
GOOGL221021P015000002022-06-30 12:00PM EDT1,500.0017.3010.1011.000.00-12150.26%
GOOGL221021P015200002022-07-01 9:39AM EDT1,520.0021.4011.0011.900.00-32050.24%
GOOGL221021P015400002022-06-15 2:52PM EDT1,540.0023.0011.9012.700.00-91149.66%
GOOGL221021P015600002022-06-22 3:10PM EDT1,560.0019.2012.8013.800.00-1849.28%
GOOGL221021P015800002022-06-10 9:35AM EDT1,580.0024.6013.8014.800.00-2448.77%
GOOGL221021P016000002022-07-06 3:43PM EDT1,600.0017.4014.8015.700.00-203048.15%
GOOGL221021P016200002022-06-24 3:06PM EDT1,620.0017.8016.0016.900.00-1447.70%
GOOGL221021P016400002022-06-21 3:42PM EDT1,640.0026.4017.4018.400.00-51547.39%
GOOGL221021P016600002022-06-29 11:41AM EDT1,660.0027.6018.6019.800.00-43046.96%
GOOGL221021P016800002022-06-17 2:50PM EDT1,680.0041.4020.0021.200.00-21046.48%
GOOGL221021P017000002022-07-07 10:48AM EDT1,700.0022.3021.7022.90-4.40-16.48%13046.11%
GOOGL221021P017200002022-06-29 11:41AM EDT1,720.0034.2023.3024.300.00-71645.54%
GOOGL221021P017400002022-07-05 1:29PM EDT1,740.0039.4825.2026.300.00-22045.23%
GOOGL221021P017600002022-06-15 11:20AM EDT1,760.0056.1027.1028.300.00-712244.86%
GOOGL221021P017800002022-06-28 11:25AM EDT1,780.0036.7729.0030.300.00-32244.43%
GOOGL221021P018000002022-07-07 10:14AM EDT1,800.0034.0030.9032.30-10.13-22.95%46643.95%
GOOGL221021P018200002022-07-05 2:48PM EDT1,820.0047.9033.5034.900.00-62543.67%
GOOGL221021P018400002022-07-07 11:15AM EDT1,840.0036.8036.1037.50-26.80-42.14%31143.33%
GOOGL221021P018600002022-07-07 11:15AM EDT1,860.0039.5038.3039.70-28.20-41.65%43342.78%
GOOGL221021P018800002022-07-06 1:29PM EDT1,880.0052.1041.5043.000.00-13242.58%
GOOGL221021P019000002022-07-06 1:29PM EDT1,900.0055.7044.4045.800.00-93942.15%
GOOGL221021P019200002022-07-07 11:15AM EDT1,920.0048.6047.6049.20-8.80-15.33%32041.86%
GOOGL221021P019400002022-07-07 9:58AM EDT1,940.0055.5050.8052.30-14.43-20.63%15141.42%
GOOGL221021P019600002022-07-07 11:15AM EDT1,960.0055.6054.5056.00-18.93-25.40%42141.10%
GOOGL221021P019800002022-07-07 9:40AM EDT1,980.0065.5058.1059.80-23.40-26.32%15240.76%
GOOGL221021P020000002022-07-07 10:04AM EDT2,000.0068.2061.9063.10-3.90-5.41%11121740.22%
GOOGL221021P020500002022-07-07 9:40AM EDT2,050.0081.8073.1075.10-14.10-14.70%112839.65%
GOOGL221021P021000002022-07-07 11:29AM EDT2,100.0088.8085.6087.60-9.90-10.03%611238.81%
GOOGL221021P021500002022-07-07 11:25AM EDT2,150.00102.2499.90102.10-28.96-22.07%216338.07%
GOOGL221021P022000002022-07-07 11:48AM EDT2,200.00116.17115.90118.00-12.73-9.88%1416537.25%
GOOGL221021P022500002022-07-07 11:43AM EDT2,250.00134.50133.50136.10-14.31-9.62%19636.50%
GOOGL221021P023000002022-07-07 11:48AM EDT2,300.00154.57154.20156.60-41.13-21.02%411335.84%
GOOGL221021P023500002022-07-07 11:38AM EDT2,350.00177.97176.00179.50-37.23-17.30%511835.24%
GOOGL221021P024000002022-07-07 10:51AM EDT2,400.00205.59200.00203.70-42.04-16.98%1612634.48%
GOOGL221021P024500002022-06-30 9:42AM EDT2,450.00348.20228.20231.300.00-45233.95%
GOOGL221021P025000002022-06-30 12:56PM EDT2,500.00355.80254.50262.700.00-220633.76%
GOOGL221021P025500002022-07-06 12:59PM EDT2,550.00345.40288.40294.100.00-119533.13%
GOOGL221021P026000002022-07-07 10:50AM EDT2,600.00332.00321.00329.30-146.00-30.54%122232.88%
GOOGL221021P026500002022-07-01 9:54AM EDT2,650.00499.78357.10366.400.00-1924132.64%
GOOGL221021P027000002022-07-05 10:11AM EDT2,700.00573.26394.40404.700.00-130432.26%
GOOGL221021P027500002022-07-01 10:08AM EDT2,750.00591.13434.40444.800.00-2022631.93%
GOOGL221021P028000002022-07-01 10:09AM EDT2,800.00641.02477.00488.000.00-626132.09%
GOOGL221021P028500002022-07-01 10:35AM EDT2,850.00708.95520.60530.500.00-2019031.67%
GOOGL221021P029000002022-07-01 11:16AM EDT2,900.00753.06562.70575.500.00-17613731.72%
GOOGL221021P029500002022-07-01 11:45AM EDT2,950.00799.76611.00619.900.00-1638831.16%
GOOGL221021P030000002022-07-01 12:29PM EDT3,000.00850.13656.10670.300.00-1143032.98%
GOOGL221021P030500002022-07-01 12:31PM EDT3,050.00899.01703.40717.700.00-49033.33%
GOOGL221021P031000002022-03-31 2:12PM EDT3,100.00395.98817.50834.900.00--9754.70%
GOOGL221021P031500002022-06-29 9:36AM EDT3,150.00918.69798.40813.500.00-1033.95%
GOOGL221021P032000002022-06-28 10:34AM EDT3,200.00921.61846.70861.000.00-1033.65%
GOOGL221021P032500002022-06-06 10:31AM EDT3,250.00882.08950.00968.500.00-2055.12%
GOOGL221021P033000002022-06-01 1:59PM EDT3,300.001,018.591,117.201,135.500.00-28086.33%
GOOGL221021P033500002022-06-01 2:01PM EDT3,350.001,069.181,167.601,186.000.00-2088.28%
GOOGL221021P034000002022-05-17 12:39PM EDT3,400.001,080.001,271.001,288.300.00-40101.64%
GOOGL221021P034500002022-04-05 11:12AM EDT3,450.00659.021,122.601,136.400.00-9821750.38%
GOOGL221021P035000002022-04-05 11:31AM EDT3,500.00701.881,174.801,187.800.00-105452.52%
GOOGL221021P035500002022-03-28 11:33AM EDT3,550.00766.561,254.801,267.400.00-578064.94%
GOOGL221021P036000002022-04-20 9:52AM EDT3,600.001,011.681,395.801,412.800.00-2091.60%
GOOGL221021P036500002022-04-11 10:15AM EDT3,650.001,038.401,357.301,371.600.00-21868.84%
GOOGL221021P037000002022-05-13 10:50AM EDT3,700.001,388.171,467.301,486.000.00-1087.87%
GOOGL221021P037500002022-03-28 11:01AM EDT3,750.00945.901,453.301,463.400.00-47569.50%
GOOGL221021P038000002022-03-24 10:33AM EDT3,800.001,041.311,401.501,419.700.00--510.00%
GOOGL221021P038500002022-04-26 10:00AM EDT3,850.001,454.571,684.601,703.000.00-20108.46%
GOOGL221021P039000002022-07-01 9:32AM EDT3,900.001,741.501,545.601,562.200.00-1050.64%
GOOGL221021P039500002022-04-29 12:22PM EDT3,950.001,624.751,695.301,713.500.00-1088.90%
GOOGL221021P040000002022-05-02 2:48PM EDT4,000.001,717.441,713.001,731.800.00-1080.53%
GOOGL221021P040500002022-05-03 10:13AM EDT4,050.001,716.081,744.701,760.900.00--074.86%
GOOGL221021P041000002022-04-26 10:00AM EDT4,100.001,703.571,934.601,953.500.00-20115.51%
GOOGL221021P042000002022-05-16 12:05AM EDT4,200.001,950.601,967.301,986.000.00--0101.32%