U.S. markets close in 5 hours 11 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
107.13+6.70 (+6.67%)
A partir del 10:49AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230217C000300002023-01-09 3:56PM EST30.0058.9575.3578.000.00--4369.92%
GOOGL230217C000450002022-12-30 11:01AM EST45.0042.5953.0055.350.00-10110.00%
GOOGL230217C000500002023-01-23 10:46AM EST50.0049.2556.2558.150.00-1156153.91%
GOOGL230217C000550002022-12-30 10:05AM EST55.0032.2543.0045.650.00-11130.00%
GOOGL230217C000600002023-01-19 3:39PM EST60.0033.5045.3048.200.00-274192.38%
GOOGL230217C000650002023-01-23 11:04AM EST65.0041.5541.3043.30+6.55+18.71%277118.75%
GOOGL230217C000700002023-02-01 3:35PM EST70.0036.0536.3038.20+5.05+16.29%829797.66%
GOOGL230217C000750002023-02-01 3:49PM EST75.0025.8830.4533.350.00-151372134.33%
GOOGL230217C000800002023-02-02 9:36AM EST80.0025.5526.4528.45+5.44+27.05%181,88283.59%
GOOGL230217C000830002023-01-24 2:40PM EST83.0015.2023.5525.200.00--270.90%
GOOGL230217C000840002023-01-26 11:21AM EST84.0023.0021.4524.40+10.55+84.74%16101.71%
GOOGL230217C000850002023-02-02 10:29AM EST85.0022.2521.3023.15+5.90+36.09%96,66155.27%
GOOGL230217C000860002023-01-31 3:01PM EST86.0013.2520.4522.200.00-414159.96%
GOOGL230217C000870002023-02-01 12:52PM EST87.0012.0519.4521.450.00-102163.38%
GOOGL230217C000880002023-02-01 9:33AM EST88.0011.7918.6520.500.00-224065.23%
GOOGL230217C000890002023-01-30 9:49AM EST89.0010.0017.5019.400.00-21057.72%
GOOGL230217C000900002023-02-02 10:29AM EST90.0017.4016.9018.20+6.20+55.36%10,20126,24858.50%
GOOGL230217C000910002023-02-01 2:33PM EST91.008.3515.0017.650.00-2354481.49%
GOOGL230217C000920002023-02-02 9:50AM EST92.0014.9214.9516.25+5.45+57.55%325354.25%
GOOGL230217C000930002023-02-01 2:32PM EST93.006.9113.6515.300.00-222,55167.48%
GOOGL230217C000940002023-02-02 9:58AM EST94.0012.9013.2514.15+5.04+64.12%323350.98%
GOOGL230217C000950002023-02-02 10:28AM EST95.0012.8013.0013.20+5.70+80.28%78416,79956.62%
GOOGL230217C000960002023-02-02 10:20AM EST96.0011.8510.8013.00+5.57+88.69%1249268.70%
GOOGL230217C000970002023-02-02 10:33AM EST97.0010.9110.5511.45+5.26+93.10%6366556.01%
GOOGL230217C000980002023-02-02 9:57AM EST98.0010.0010.0510.50+4.60+85.19%15977953.17%
GOOGL230217C000990002023-02-02 10:24AM EST99.009.559.659.75+5.19+119.04%443,59552.54%
GOOGL230217C001000002023-02-02 10:32AM EST100.008.608.658.80+4.80+126.32%4,28229,00350.15%
GOOGL230217C001010002023-02-02 9:58AM EST101.007.377.958.10+4.17+130.31%441,82550.29%
GOOGL230217C001020002023-02-02 10:30AM EST102.007.007.157.40+4.25+154.55%791,15750.00%
GOOGL230217C001030002023-02-02 10:29AM EST103.006.326.556.75+3.98+170.09%26115,15449.93%
GOOGL230217C001040002023-02-02 10:30AM EST104.005.705.755.85+3.73+189.34%2401,08746.48%
GOOGL230217C001050002023-02-02 10:32AM EST105.005.215.155.30+3.56+215.76%1,10418,98946.85%
GOOGL230217C001060002023-02-02 10:34AM EST106.004.754.604.80+3.35+239.29%5231,15847.31%
GOOGL230217C001070002023-02-02 10:33AM EST107.004.254.204.30+3.12+276.11%1,1514,15547.36%
GOOGL230217C001080002023-02-02 10:32AM EST108.003.653.603.70+2.73+296.74%7101,02145.87%
GOOGL230217C001090002023-02-02 10:31AM EST109.003.153.253.30+2.37+303.85%84868646.19%
GOOGL230217C001100002023-02-02 10:33AM EST110.002.862.762.78+2.24+361.29%3,4679,18344.73%
GOOGL230217C001150002023-02-02 10:32AM EST115.001.371.401.42+1.12+448.00%2,73910,21245.78%
GOOGL230217C001200002023-02-02 10:34AM EST120.000.710.700.71+0.60+545.45%1,8956,04847.46%
GOOGL230217C001250002023-02-02 10:29AM EST125.000.360.370.41+0.29+414.29%1,3763,03850.39%
GOOGL230217C001300002023-02-02 10:33AM EST130.000.250.240.25+0.21+525.00%4744,65154.35%
GOOGL230217C001350002023-02-02 10:22AM EST135.000.130.160.17+0.09+225.00%1,8491,98758.30%
GOOGL230217C001400002023-02-02 10:28AM EST140.000.110.120.13+0.09+450.00%6013,07762.89%
GOOGL230217C001450002023-02-02 10:25AM EST145.000.070.090.10+0.04+133.33%33488166.80%
GOOGL230217C001500002023-02-02 10:24AM EST150.000.060.050.07+0.01+20.00%601,74568.75%
GOOGL230217C001550002023-02-02 10:27AM EST155.000.040.050.06+0.03+300.00%281973.83%
GOOGL230217C001600002023-01-25 9:43AM EST160.000.040.000.050.00-1075372.66%
GOOGL230217C001650002023-01-20 9:53AM EST165.000.020.000.090.00-153382.42%
GOOGL230217C001700002023-02-02 10:20AM EST170.000.040.000.10-0.01-20.00%1436788.28%
GOOGL230217C001750002023-01-20 10:33AM EST175.000.010.000.090.00-3080891.80%
GOOGL230217C001800002023-01-25 10:33AM EST180.000.010.000.100.00-6363097.66%
GOOGL230217C001850002022-12-15 1:34PM EST185.000.010.000.010.00-15881.25%
GOOGL230217C001900002022-11-28 11:46AM EST190.000.040.000.010.00-53985.94%
GOOGL230217C001950002022-12-15 1:34PM EST195.000.010.000.010.00-112390.63%
GOOGL230217C002000002023-01-12 11:13AM EST200.000.010.000.090.00-1642113.28%
GOOGL230217C002050002023-01-27 9:30AM EST205.000.010.000.090.00-554117.19%
GOOGL230217C002100002022-09-27 8:39AM EST210.000.070.000.000.00-4250.00%
GOOGL230217C002150002022-12-15 1:32PM EST215.000.010.000.010.00-2047103.13%
GOOGL230217C002200002022-09-22 11:49AM EST220.000.060.010.050.00-2020122.66%
GOOGL230217C002250002023-02-02 9:30AM EST225.000.050.000.02+0.04+400.00%20239114.06%
GOOGL230217C002300002023-01-31 12:00PM EST230.000.060.000.010.00-1418112.50%
Ponepor17 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230217P000100002023-01-20 10:15AM EST10.000.010.000.010.00-200200362.50%
GOOGL230217P000125002023-01-20 10:14AM EST12.500.010.000.030.00-200200356.25%
GOOGL230217P000150002023-01-20 10:14AM EST15.000.010.000.030.00-200200325.00%
GOOGL230217P000175002023-01-20 10:14AM EST17.500.010.000.030.00-200200300.00%
GOOGL230217P000200002023-01-20 10:14AM EST20.000.010.000.040.00-200200285.94%
GOOGL230217P000225002023-01-20 10:14AM EST22.500.010.000.040.00-200200265.63%
GOOGL230217P000250002023-01-20 10:14AM EST25.000.010.000.070.00-200200262.50%
GOOGL230217P000300002023-01-20 10:14AM EST30.000.010.000.080.00-270370234.38%
GOOGL230217P000350002023-01-20 9:43AM EST35.000.010.000.020.00-110710181.25%
GOOGL230217P000400002023-01-20 10:14AM EST40.000.010.000.010.00-200398150.00%
GOOGL230217P000450002023-02-01 2:52PM EST45.000.010.000.010.00-1568131.25%
GOOGL230217P000500002023-02-01 3:18PM EST50.000.020.000.090.00-1001,069146.09%
GOOGL230217P000550002023-01-31 9:33AM EST55.000.010.000.090.00-101,750128.91%
GOOGL230217P000600002023-02-01 9:34AM EST60.000.030.000.03+0.02+200.00%141,717100.00%
GOOGL230217P000650002023-02-01 3:05PM EST65.000.030.000.100.00-6914,901100.00%
GOOGL230217P000700002023-02-02 9:36AM EST70.000.020.000.09-0.01-33.33%1322,05485.55%
GOOGL230217P000750002023-02-02 10:23AM EST75.000.030.020.04-0.03-50.00%154,46669.53%
GOOGL230217P000760002023-02-01 3:05PM EST76.000.070.000.100.00-13671.48%
GOOGL230217P000770002023-02-01 11:23AM EST77.000.110.020.080.00-14969.14%
GOOGL230217P000780002023-02-02 10:16AM EST78.000.060.050.06-0.04-40.00%110067.58%
GOOGL230217P000790002023-02-01 3:37PM EST79.000.100.060.070.00-337566.41%
GOOGL230217P000800002023-02-02 10:33AM EST80.000.060.060.07-0.07-53.85%17311,11364.06%
GOOGL230217P000810002023-02-02 10:31AM EST81.000.080.080.09-0.07-46.67%226564.06%
GOOGL230217P000820002023-02-02 10:22AM EST82.000.090.090.10-0.05-35.71%2421562.70%
GOOGL230217P000830002023-02-02 9:35AM EST83.000.090.090.10-0.08-47.06%1658560.35%
GOOGL230217P000840002023-02-02 9:48AM EST84.000.100.110.12-0.14-58.33%538059.57%
GOOGL230217P000850002023-02-02 10:34AM EST85.000.130.120.13-0.12-48.00%46319,08157.91%
GOOGL230217P000860002023-02-02 10:26AM EST86.000.150.140.15-0.16-51.61%18696256.84%
GOOGL230217P000870002023-02-02 10:33AM EST87.000.160.160.17-0.19-54.29%2854855.57%
GOOGL230217P000880002023-02-02 10:04AM EST88.000.200.170.18-0.21-51.22%121,12253.61%
GOOGL230217P000890002023-02-02 10:32AM EST89.000.200.200.22-0.31-60.78%241,10552.83%
GOOGL230217P000900002023-02-02 10:33AM EST90.000.230.230.24-0.38-62.30%54516,19051.47%
GOOGL230217P000910002023-02-02 10:30AM EST91.000.280.270.28-0.44-61.11%203,76450.44%
GOOGL230217P000920002023-02-02 10:29AM EST92.000.330.310.32-0.49-59.76%1242,45749.41%
GOOGL230217P000930002023-02-02 10:32AM EST93.000.370.350.36-0.51-57.95%761,27747.95%
GOOGL230217P000940002023-02-02 10:19AM EST94.000.460.430.44-0.77-62.60%491,22147.51%
GOOGL230217P000950002023-02-02 10:34AM EST95.000.490.490.50-0.98-66.67%3,12019,64246.19%
GOOGL230217P000960002023-02-02 10:22AM EST96.000.610.600.61-1.11-64.53%241,67845.80%
GOOGL230217P000970002023-02-02 10:32AM EST97.000.710.680.69-1.33-65.20%5323,01744.39%
GOOGL230217P000980002023-02-02 10:26AM EST98.000.870.850.86-1.52-63.60%1,0221,51844.43%
GOOGL230217P000990002023-02-02 10:20AM EST99.001.030.970.98-1.65-61.57%60885643.16%
GOOGL230217P001000002023-02-02 10:34AM EST100.001.161.151.17-2.05-63.86%3,7009,22242.68%
GOOGL230217P001010002023-02-02 10:32AM EST101.001.421.391.40-2.28-61.62%22732142.38%
GOOGL230217P001020002023-02-02 10:32AM EST102.001.691.611.62-2.36-58.27%55526841.48%
GOOGL230217P001030002023-02-02 10:32AM EST103.001.981.891.91-3.77-65.57%1664941.09%
GOOGL230217P001050002023-02-02 10:32AM EST105.002.712.702.72-3.35-55.28%3674,56941.65%
GOOGL230217P001060002023-02-02 10:30AM EST106.003.303.103.15-5.65-63.13%1861141.44%
GOOGL230217P001070002023-02-02 10:33AM EST107.003.503.453.55-4.05-53.64%32410040.43%
GOOGL230217P001100002023-02-02 10:22AM EST110.005.405.155.40-6.90-56.10%2270841.85%
GOOGL230217P001150002023-02-02 10:04AM EST115.009.608.959.15-4.40-31.43%2150343.77%
GOOGL230217P001200002023-01-31 11:47AM EST120.0022.3512.5513.800.00-25251.69%
GOOGL230217P001250002023-01-27 10:58AM EST125.0026.6016.8019.900.00-13352.98%
GOOGL230217P001300002023-02-02 10:20AM EST130.0023.2021.7524.15-19.87-46.13%20081.35%
GOOGL230217P001350002022-12-30 10:26AM EST135.0047.8534.8537.050.00-10188.18%
GOOGL230217P001400002023-01-05 11:03AM EST140.0053.1031.7534.600.00-1073.14%
GOOGL230217P001450002023-01-20 12:43PM EST145.0048.1536.7539.700.00-1082.96%
GOOGL230217P001500002023-01-10 9:53AM EST150.0062.6541.7543.750.00-30108.64%
GOOGL230217P001550002022-12-13 9:47AM EST155.0056.3563.3064.500.00-10328.42%
GOOGL230217P001600002022-09-13 8:44AM EST160.0053.3064.3066.050.00-10295.65%
GOOGL230217P001650002022-08-19 11:31AM EST165.0047.5561.2562.900.00-10198.41%
GOOGL230217P001750002023-02-02 10:15AM EST175.0068.6066.7568.10-8.30-10.79%10113.48%
GOOGL230217P001800002022-12-19 1:45PM EST180.0091.0088.4589.400.00-10376.32%
GOOGL230217P001900002022-12-19 1:58PM EST190.00101.0598.4599.300.00-10391.99%
GOOGL230217P001950002022-12-15 11:06AM EST195.00103.95102.50103.400.00--0388.77%