U.S. markets close in 3 hours 43 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,341.35+49.91 (+2.18%)
A partir del 12:16PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de noviembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL221118C010000002022-06-07 2:18PM EDT1,000.001,359.391,353.801,368.500.00-1188.75%
GOOGL221118C010400002022-05-31 3:50PM EDT1,040.001,272.701,142.701,159.400.00--10.00%
GOOGL221118C011400002022-05-31 9:31AM EDT1,140.001,141.901,039.701,054.500.00--10.00%
GOOGL221118C011600002022-05-31 9:31AM EDT1,160.001,124.601,020.901,035.600.00--10.00%
GOOGL221118C012600002022-06-17 1:08PM EDT1,260.00914.301,100.601,116.100.00-1472.49%
GOOGL221118C013000002022-05-23 10:17AM EDT1,300.00933.30965.20980.600.00--10.00%
GOOGL221118C013200002022-05-18 3:48PM EDT1,320.00955.93846.70863.500.00--10.00%
GOOGL221118C013400002022-06-21 11:03AM EDT1,340.00934.391,023.901,040.300.00-1068.68%
GOOGL221118C013800002022-05-05 3:48PM EDT1,380.00967.70930.00948.300.00-110.00%
GOOGL221118C014000002022-05-25 9:33AM EDT1,400.00747.00897.50913.900.00-330.00%
GOOGL221118C014400002022-05-20 10:59AM EDT1,440.00780.00736.70753.000.00-120.00%
GOOGL221118C015000002022-05-04 3:11PM EDT1,500.00947.57819.50837.300.00--10.00%
GOOGL221118C016000002022-06-27 12:29PM EDT1,600.00762.74779.90795.800.00--257.28%
GOOGL221118C016400002022-06-15 2:38PM EDT1,640.00605.60743.50757.100.00--155.41%
GOOGL221118C016600002022-05-31 9:31AM EDT1,660.00660.30567.90581.900.00--10.00%
GOOGL221118C017000002022-06-24 3:51PM EDT1,700.00700.30689.50704.300.00-1153.57%
GOOGL221118C018800002022-06-24 11:34AM EDT1,880.00527.09534.50550.000.00-2250.34%
GOOGL221118C019000002022-06-24 11:34AM EDT1,900.00513.70518.10533.300.00-2449.70%
GOOGL221118C019200002022-06-17 12:49PM EDT1,920.00346.40502.00517.700.00-4249.31%
GOOGL221118C019400002022-06-17 12:44PM EDT1,940.00331.23486.10502.300.00-2148.93%
GOOGL221118C019600002022-06-17 1:49PM EDT1,960.00334.20470.80486.100.00-4348.32%
GOOGL221118C019800002022-06-17 2:40PM EDT1,980.00329.60456.80468.600.00-3447.38%
GOOGL221118C020000002022-07-07 9:36AM EDT2,000.00422.67441.50452.90+2.63+0.63%1246.84%
GOOGL221118C020500002022-06-21 2:29PM EDT2,050.00330.60402.60415.300.00-41845.68%
GOOGL221118C021000002022-07-05 3:46PM EDT2,100.00312.88367.00380.500.00-21544.87%
GOOGL221118C021500002022-07-06 10:57AM EDT2,150.00289.08333.10344.800.00-214343.63%
GOOGL221118C022000002022-07-06 12:34PM EDT2,200.00258.24300.90312.000.00-213142.70%
GOOGL221118C022500002022-07-06 2:40PM EDT2,250.00232.40270.70281.000.00-5317541.85%
GOOGL221118C023000002022-07-06 2:39PM EDT2,300.00206.52242.00253.300.00-3724841.31%
GOOGL221118C023500002022-07-07 11:59AM EDT2,350.00219.00214.80220.00+33.51+18.07%18839.50%
GOOGL221118C024000002022-07-05 1:09PM EDT2,400.00132.70192.40195.800.00-15439.01%
GOOGL221118C024500002022-07-07 11:52AM EDT2,450.00170.00169.70172.60+27.76+19.52%26738.41%
GOOGL221118C025000002022-07-07 11:58AM EDT2,500.00147.70148.50151.80+31.70+27.33%143237.92%
GOOGL221118C025500002022-07-07 10:30AM EDT2,550.00121.40129.10132.10+22.00+22.13%46037.33%
GOOGL221118C026000002022-07-07 11:54AM EDT2,600.00112.10111.70114.70+15.10+15.57%219036.85%
GOOGL221118C026500002022-07-06 9:55AM EDT2,650.0072.3096.7099.700.00-22036.53%
GOOGL221118C027000002022-07-07 11:35AM EDT2,700.0080.1783.1085.60+9.55+13.52%510836.10%
GOOGL221118C027500002022-07-07 11:35AM EDT2,750.0068.5770.9073.30+12.87+23.11%22635.73%
GOOGL221118C028000002022-07-06 3:01PM EDT2,800.0049.4260.6062.800.00-114035.46%
GOOGL221118C028500002022-07-06 12:27PM EDT2,850.0041.0550.8052.800.00-62835.02%
GOOGL221118C029000002022-07-05 12:42PM EDT2,900.0027.0043.6045.600.00-24135.00%
GOOGL221118C029500002022-07-07 11:43AM EDT2,950.0037.6037.1038.90+21.74+137.07%45134.87%
GOOGL221118C030000002022-07-07 10:00AM EDT3,000.0029.3031.8033.40+3.20+12.26%111134.84%
GOOGL221118C030500002022-07-06 3:10PM EDT3,050.0023.0027.0028.400.00-64034.75%
GOOGL221118C031000002022-07-01 11:43AM EDT3,100.0010.4623.0024.500.00-114734.81%
GOOGL221118C031500002022-06-27 10:37AM EDT3,150.0019.9419.7021.100.00-55334.87%
GOOGL221118C032000002022-07-01 3:29PM EDT3,200.007.8016.9018.200.00-238734.95%
GOOGL221118C032500002022-06-24 9:43AM EDT3,250.0013.0014.6015.900.00-53835.14%
GOOGL221118C033000002022-07-06 3:14PM EDT3,300.0011.1012.6013.700.00-15135.21%
GOOGL221118C033500002022-07-06 11:43AM EDT3,350.009.1011.0012.100.00-13035.47%
GOOGL221118C034000002022-06-22 10:32AM EDT3,400.008.199.6010.700.00-15735.72%
GOOGL221118C034500002022-06-01 11:34AM EDT3,450.009.503.905.000.00--2332.23%
GOOGL221118C035000002022-07-06 10:28AM EDT3,500.006.807.408.400.00-14136.21%
GOOGL221118C035500002022-06-06 10:17AM EDT3,550.0010.414.706.300.00--19835.43%
GOOGL221118C036000002022-06-17 11:26AM EDT3,600.003.505.706.800.00-11036.85%
GOOGL221118C036500002022-05-19 12:00PM EDT3,650.004.702.304.000.00-1134.79%
GOOGL221118C037000002022-05-31 1:28PM EDT3,700.004.203.003.900.00--135.53%
GOOGL221118C037500002022-05-09 12:48PM EDT3,750.007.404.606.300.00-213439.13%
GOOGL221118C038000002022-06-22 10:13AM EDT3,800.003.503.704.700.00-41438.25%
GOOGL221118C038500002022-04-22 10:17AM EDT3,850.0012.601.154.300.00-502338.59%
GOOGL221118C039000002022-06-02 9:50AM EDT3,900.003.801.252.500.00-17036.59%
GOOGL221118C039500002022-05-24 2:30PM EDT3,950.001.801.104.400.00--140.35%
GOOGL221118C040000002022-06-29 9:46AM EDT4,000.002.202.553.500.00-11939.84%
Ponepor18 de noviembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL221118P010000002022-07-06 9:52AM EDT1,000.002.871.502.450.00-1760.55%
GOOGL221118P010400002022-06-03 1:18PM EDT1,040.003.101.404.400.00-1161.03%
GOOGL221118P011000002022-06-27 11:54AM EDT1,100.003.502.704.000.00-1958.33%
GOOGL221118P011400002022-06-16 12:45PM EDT1,140.008.903.304.300.00-11056.86%
GOOGL221118P012000002022-06-24 3:54PM EDT1,200.004.854.505.400.00-2855.40%
GOOGL221118P012200002022-07-06 9:40AM EDT1,220.007.064.905.900.00-1254.94%
GOOGL221118P012400002022-07-06 9:40AM EDT1,240.007.745.306.300.00-1454.35%
GOOGL221118P012600002022-06-30 10:03AM EDT1,260.0011.605.506.800.00--153.66%
GOOGL221118P012800002022-06-13 3:17PM EDT1,280.0016.106.407.400.00-1653.49%
GOOGL221118P013000002022-06-15 3:25PM EDT1,300.0011.756.907.900.00-2252.93%
GOOGL221118P013200002022-04-21 9:34AM EDT1,320.006.7814.5019.700.00--661.06%
GOOGL221118P013600002022-04-21 10:14AM EDT1,360.008.2717.0022.600.00--1260.33%
GOOGL221118P013800002022-04-21 10:04AM EDT1,380.008.4718.3024.200.00--159.95%
GOOGL221118P014000002022-07-06 9:37AM EDT1,400.0014.0010.3011.300.00-11750.57%
GOOGL221118P014200002022-06-21 3:54PM EDT1,420.0016.0011.0012.200.00-2450.10%
GOOGL221118P014400002022-06-13 9:29AM EDT1,440.0026.7011.8013.100.00-11050.16%
GOOGL221118P014600002022-06-14 12:55PM EDT1,460.0028.7012.8013.900.00-1849.58%
GOOGL221118P014800002022-06-15 1:41PM EDT1,480.0026.1013.8015.000.00-1449.19%
GOOGL221118P015000002022-07-06 3:27PM EDT1,500.0016.4014.7016.000.00-1748.69%
GOOGL221118P015200002022-05-20 9:41AM EDT1,520.0029.1031.1033.000.00-4456.54%
GOOGL221118P015400002022-06-16 11:11AM EDT1,540.0038.6017.3018.400.00-1447.84%
GOOGL221118P015600002022-06-22 1:13PM EDT1,560.0025.5018.5019.700.00-11547.42%
GOOGL221118P015800002022-07-06 3:25PM EDT1,580.0022.2419.7021.000.00-1846.95%
GOOGL221118P016000002022-07-01 2:25PM EDT1,600.0036.9521.3022.600.00-52446.61%
GOOGL221118P016200002022-07-06 1:20PM EDT1,620.0028.1022.7023.900.00-31146.06%
GOOGL221118P016400002022-06-28 1:00PM EDT1,640.0033.1024.4025.600.00-27045.68%
GOOGL221118P016600002022-06-28 1:00PM EDT1,660.0035.3026.0027.600.00-1945.40%
GOOGL221118P016800002022-05-20 1:54PM EDT1,680.0064.3053.2055.300.00-72154.54%
GOOGL221118P017000002022-07-06 10:57AM EDT1,700.0039.0029.7031.200.00-41744.51%
GOOGL221118P017200002022-06-17 9:30AM EDT1,720.0067.8031.8033.200.00-1944.09%
GOOGL221118P017400002022-06-17 9:30AM EDT1,740.0072.0534.2035.500.00-11843.75%
GOOGL221118P017600002022-06-21 3:42PM EDT1,760.0051.2036.4037.800.00-61643.36%
GOOGL221118P017800002022-06-15 3:02PM EDT1,780.0065.1038.8040.300.00-1243.00%
GOOGL221118P018000002022-07-06 10:09AM EDT1,800.0053.0041.4043.000.00-128242.66%
GOOGL221118P018200002022-06-15 3:03PM EDT1,820.0073.7044.1045.800.00-1442.31%
GOOGL221118P018400002022-06-21 10:23AM EDT1,840.0065.1047.1048.700.00-12941.94%
GOOGL221118P018600002022-07-05 10:51AM EDT1,860.0082.9050.4052.200.00-2541.72%
GOOGL221118P018800002022-05-24 10:48AM EDT1,880.00135.0069.8072.200.00-21046.03%
GOOGL221118P019000002022-07-07 10:43AM EDT1,900.0059.6056.8059.00-16.30-21.48%27541.05%
GOOGL221118P019200002022-07-01 10:30AM EDT1,920.00102.1060.2062.100.00-62640.56%
GOOGL221118P019400002022-06-17 12:13PM EDT1,940.00121.1063.9066.500.00-210140.38%
GOOGL221118P019600002022-06-17 12:12PM EDT1,960.00127.5068.0070.100.00-532739.94%
GOOGL221118P019800002022-07-07 11:58AM EDT1,980.0074.1072.2074.30-7.90-9.63%12939.61%
GOOGL221118P020000002022-07-07 11:58AM EDT2,000.0078.6076.7078.70-10.80-12.08%32427139.28%
GOOGL221118P020500002022-07-01 10:29AM EDT2,050.00144.8088.4090.800.00-104438.49%
GOOGL221118P021000002022-07-07 11:42AM EDT2,100.00104.50101.70104.30-20.30-16.27%229337.71%
GOOGL221118P021500002022-07-05 2:04PM EDT2,150.00158.40116.80119.500.00-39636.97%
GOOGL221118P022000002022-07-07 10:43AM EDT2,200.00139.40133.70136.30-28.30-16.88%17636.22%
GOOGL221118P022500002022-07-07 10:40AM EDT2,250.00159.25152.20155.20-15.35-8.79%48935.54%
GOOGL221118P023000002022-07-01 3:33PM EDT2,300.00258.00172.70175.700.00-56934.83%
GOOGL221118P023500002022-07-07 10:40AM EDT2,350.00203.73194.90198.40-107.67-34.58%148234.17%
GOOGL221118P024000002022-07-07 10:36AM EDT2,400.00230.55219.50223.10-40.05-14.80%108233.51%
GOOGL221118P024500002022-07-07 10:50AM EDT2,450.00255.92246.10249.80-15.28-5.63%15532.86%
GOOGL221118P025000002022-07-06 3:11PM EDT2,500.00306.36272.40281.700.00-14032.78%
GOOGL221118P025500002022-06-24 10:10AM EDT2,550.00313.87303.50313.100.00-106732.26%
GOOGL221118P026000002022-06-28 12:02PM EDT2,600.00407.40335.00348.500.00-25632.14%
GOOGL221118P026500002022-06-09 3:31PM EDT2,650.00414.80369.70382.700.00-3531.44%
GOOGL221118P027000002022-07-01 2:25PM EDT2,700.00567.80405.30420.100.00-22431.03%
GOOGL221118P027500002022-06-14 1:18PM EDT2,750.00615.00444.40456.800.00-2830.07%
GOOGL221118P028000002022-07-05 10:39AM EDT2,800.00630.27484.80496.800.00-11929.46%
GOOGL221118P028500002022-07-01 12:45PM EDT2,850.00713.89527.30538.600.00-41128.93%
GOOGL221118P029000002022-06-30 9:32AM EDT2,900.00714.44568.90584.100.00-14529.17%
GOOGL221118P029500002022-06-13 1:20PM EDT2,950.00810.23614.00626.000.00-123627.79%
GOOGL221118P030000002022-06-13 1:26PM EDT3,000.00859.12657.50672.200.00-25327.57%
GOOGL221118P030500002022-06-07 12:03PM EDT3,050.00735.77703.70719.400.00-602927.51%
GOOGL221118P031000002022-07-01 9:36AM EDT3,100.00956.90750.50764.700.00-11525.78%
GOOGL221118P031500002022-06-07 11:19AM EDT3,150.00818.13798.60815.200.00-263727.32%
GOOGL221118P032000002022-06-23 9:43AM EDT3,200.00963.05846.10862.100.00-31225.62%
GOOGL221118P032500002022-06-07 10:46AM EDT3,250.00906.38894.80910.300.00-4024.09%
GOOGL221118P033000002022-06-06 10:12AM EDT3,300.00928.961,000.001,019.000.00-2051.69%
GOOGL221118P033500002022-06-01 11:34AM EDT3,350.001,065.971,188.101,202.200.00-2081.32%
GOOGL221118P034000002022-05-31 3:25PM EDT3,400.001,104.251,212.101,229.900.00-3078.08%
GOOGL221118P036000002022-06-23 9:32AM EDT3,600.001,362.501,241.501,257.600.00-100.00%
GOOGL221118P036500002022-05-04 9:43AM EDT3,650.001,305.471,363.301,380.400.00-2061.81%
GOOGL221118P037000002022-04-22 9:44AM EDT3,700.001,229.001,511.501,529.800.00-6086.76%
GOOGL221118P037500002022-04-22 10:17AM EDT3,750.001,285.121,562.001,580.700.00-50088.26%
GOOGL221118P038000002022-05-13 10:51AM EDT3,800.001,487.081,567.301,586.000.00-1079.63%