U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,359.50+114.66 (+5.11%)
Al cierre: 04:00PM EDT
2,360.60 +1.10 (+0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230317C010000002022-06-15 2:04PM EDT1,000.001,205.001,380.801,398.000.00-1270.00%
GOOGL230317C010800002022-05-31 9:31AM EDT1,080.001,216.901,304.301,322.000.00--166.42%
GOOGL230317C011000002022-06-14 10:47AM EDT1,100.001,078.881,285.501,303.000.00-1165.61%
GOOGL230317C012400002022-05-19 12:33PM EDT1,240.001,045.15947.50964.400.00--10.00%
GOOGL230317C012600002022-06-13 9:35AM EDT1,260.00954.001,134.001,152.400.00--159.20%
GOOGL230317C012800002022-06-14 11:12AM EDT1,280.00903.001,115.001,133.200.00-24458.32%
GOOGL230317C013000002022-06-13 9:30AM EDT1,300.00903.801,096.501,114.600.00-11457.64%
GOOGL230317C013200002022-05-02 1:25PM EDT1,320.001,021.07999.101,016.500.00-420.00%
GOOGL230317C013400002022-06-13 9:35AM EDT1,340.00883.001,060.001,077.700.00-8556.41%
GOOGL230317C013600002022-04-19 3:14PM EDT1,360.001,281.24899.00917.500.00-6130.00%
GOOGL230317C013800002022-05-06 10:09AM EDT1,380.00987.10956.50974.400.00-110.00%
GOOGL230317C014000002022-06-02 10:12AM EDT1,400.00957.481,005.001,022.900.00-11154.54%
GOOGL230317C014200002022-06-07 10:41AM EDT1,420.00987.90987.001,004.700.00-1353.96%
GOOGL230317C014400002022-04-19 3:19PM EDT1,440.001,209.71829.00847.500.00-220.00%
GOOGL230317C014600002022-06-08 12:00PM EDT1,460.00957.13951.00969.300.00-1152.92%
GOOGL230317C014800002022-04-19 3:19PM EDT1,480.001,173.00795.00813.500.00--10.00%
GOOGL230317C015000002022-06-07 2:30PM EDT1,500.00910.42915.00932.900.00-13751.69%
GOOGL230317C015200002022-02-14 1:48PM EDT1,520.001,254.601,203.101,213.900.00--1113.91%
GOOGL230317C015400002022-05-13 9:30AM EDT1,540.00827.40761.00777.200.00-110.00%
GOOGL230317C015500002022-05-16 12:07AM EDT1,550.00819.00750.00768.800.00--10.00%
GOOGL230317C015800002022-05-13 9:30AM EDT1,580.00794.10727.50744.100.00-120.00%
GOOGL230317C016000002022-05-27 2:57PM EDT1,600.00725.08827.50845.100.00-16051.23%
GOOGL230317C016200002022-05-25 9:49AM EDT1,620.00586.87742.60757.300.00-25030.93%
GOOGL230317C016400002022-02-17 2:59PM EDT1,640.001,111.201,145.901,156.200.00-227113.75%
GOOGL230317C016500002022-01-25 1:34PM EDT1,650.00965.281,062.001,080.000.00-21100.26%
GOOGL230317C016600002022-02-16 4:56PM EDT1,660.001,160.001,127.901,138.200.00--1112.16%
GOOGL230317C016800002022-02-23 10:42AM EDT1,680.001,025.701,192.401,203.600.00-214125.32%
GOOGL230317C017000002022-06-24 10:28AM EDT1,700.00720.56744.00760.10+52.23+7.81%11048.72%
GOOGL230317C017200002022-02-16 4:52PM EDT1,720.001,113.521,074.301,085.000.00--3107.60%
GOOGL230317C017400002022-06-06 3:01PM EDT1,740.00701.90710.00727.000.00-41347.81%
GOOGL230317C017500002022-06-06 1:11PM EDT1,750.00697.10701.00718.800.00-6247.58%
GOOGL230317C017600002022-06-06 1:11PM EDT1,760.00687.49694.00710.600.00-2447.36%
GOOGL230317C017800002022-06-06 1:11PM EDT1,780.00670.84678.00694.500.00-41346.94%
GOOGL230317C018000002022-06-06 1:12PM EDT1,800.00653.55662.00678.400.00-23146.52%
GOOGL230317C018200002022-06-06 1:12PM EDT1,820.00638.09645.00663.000.00-21346.20%
GOOGL230317C018400002022-05-27 2:03PM EDT1,840.00527.60630.00647.000.00-21645.75%
GOOGL230317C018500002022-06-01 10:20AM EDT1,850.00578.30622.00639.500.00-182645.61%
GOOGL230317C018600002022-06-09 12:25PM EDT1,860.00624.09614.00632.300.00-21545.51%
GOOGL230317C018800002022-05-25 9:49AM EDT1,880.00405.00532.70544.600.00-21532.05%
GOOGL230317C019000002022-05-31 11:29AM EDT1,900.00519.10584.00601.600.00-27144.75%
GOOGL230317C019200002022-06-21 12:12PM EDT1,920.00480.50568.50586.500.00-11844.38%
GOOGL230317C019400002022-06-23 11:53AM EDT1,940.00469.85553.50571.600.00-22344.02%
GOOGL230317C019500002022-06-15 12:20PM EDT1,950.00429.73546.00564.000.00-122343.82%
GOOGL230317C019600002022-06-15 12:17PM EDT1,960.00423.53538.50556.000.00-61843.54%
GOOGL230317C019800002022-06-17 9:58AM EDT1,980.00375.99524.50540.100.00-22742.99%
GOOGL230317C020000002022-06-24 3:38PM EDT2,000.00506.00510.00525.70+108.67+27.35%165542.66%
GOOGL230317C020500002022-06-16 3:30PM EDT2,050.00327.48474.50492.600.00-12442.16%
GOOGL230317C021000002022-06-21 9:40AM EDT2,100.00350.00440.50457.800.00-13941.27%
GOOGL230317C021500002022-06-22 9:30AM EDT2,150.00317.19408.00424.900.00-15540.52%
GOOGL230317C022000002022-06-23 9:30AM EDT2,200.00314.56378.00393.800.00-210539.87%
GOOGL230317C022500002022-06-22 9:49AM EDT2,250.00280.90348.00364.900.00-114139.37%
GOOGL230317C023000002022-06-24 9:30AM EDT2,300.00272.80318.50336.50+8.90+3.37%110538.79%
GOOGL230317C023500002022-06-22 10:52AM EDT2,350.00242.85292.00308.300.00-34238.08%
GOOGL230317C024000002022-06-23 11:53AM EDT2,400.00212.20267.10283.700.00-23537.67%
GOOGL230317C024500002022-06-22 2:53PM EDT2,450.00201.90242.00259.900.00-46437.22%
GOOGL230317C025000002022-06-24 2:59PM EDT2,500.00214.85220.00236.20+48.85+29.43%610036.62%
GOOGL230317C025500002022-06-16 9:55AM EDT2,550.00142.20200.10215.000.00-365236.19%
GOOGL230317C026000002022-06-24 2:59PM EDT2,600.00175.85181.40196.20+37.09+26.73%59335.90%
GOOGL230317C026500002022-06-24 10:31AM EDT2,650.00157.85162.10177.00+56.25+55.36%19235.42%
GOOGL230317C027000002022-06-23 11:12AM EDT2,700.00113.00148.70161.000.00-317535.19%
GOOGL230317C027500002022-06-21 9:58AM EDT2,750.0092.30130.00144.500.00-111234.76%
GOOGL230317C028000002022-06-24 10:56AM EDT2,800.00116.00116.40130.50+44.13+61.40%218334.51%
GOOGL230317C028500002022-06-24 1:17PM EDT2,850.00102.59103.50117.50+25.86+33.70%15834.25%
GOOGL230317C029000002022-06-24 9:32AM EDT2,900.0080.0096.30100.00+5.60+7.53%111433.19%
GOOGL230317C029500002022-06-23 12:12PM EDT2,950.0061.1784.1092.500.00-610233.45%
GOOGL230317C030000002022-06-24 9:30AM EDT3,000.0061.6573.0083.00+2.55+4.31%138933.29%
GOOGL230317C030500002022-06-23 2:25PM EDT3,050.0048.6667.2079.500.00-210033.99%
GOOGL230317C031000002022-06-14 10:19AM EDT3,100.0037.5659.9071.200.00-24233.80%
GOOGL230317C031500002022-06-08 2:57PM EDT3,150.0057.7353.2065.000.00-127033.87%
GOOGL230317C032000002022-06-21 3:05PM EDT3,200.0037.2046.0056.000.00-26733.30%
GOOGL230317C032500002022-06-23 3:45PM EDT3,250.0033.2538.5048.500.00-25532.86%
GOOGL230317C033000002022-06-23 9:30AM EDT3,300.0030.3336.7049.000.00-111633.98%
GOOGL230317C033500002022-06-17 10:31AM EDT3,350.0019.8633.8042.000.00-13733.45%
GOOGL230317C034000002022-06-16 9:38AM EDT3,400.0021.5030.1038.500.00-19733.58%
GOOGL230317C034500002022-06-17 11:26AM EDT3,450.0015.7025.3033.500.00-1714133.25%
GOOGL230317C035000002022-06-24 9:32AM EDT3,500.0021.6021.5030.00+0.48+2.27%59533.20%
GOOGL230317C035500002022-06-07 1:22PM EDT3,550.0023.8620.0028.000.00-152033.48%
GOOGL230317C036000002022-06-23 2:25PM EDT3,600.0015.4418.5026.500.00-42633.85%
GOOGL230317C036500002022-06-23 11:33AM EDT3,650.0014.7516.1024.000.00-24633.87%
GOOGL230317C037000002022-06-21 12:43PM EDT3,700.0013.8014.2022.500.00-36434.15%
GOOGL230317C037500002022-05-26 12:11PM EDT3,750.009.6012.5020.500.00-29634.21%
GOOGL230317C038000002022-04-27 10:56AM EDT3,800.0021.006.0015.000.00-14732.79%
GOOGL230317C038500002022-06-16 2:07PM EDT3,850.008.509.4014.500.00-103433.26%
GOOGL230317C039000002022-06-22 12:50PM EDT3,900.0010.709.8018.000.00-216635.39%
GOOGL230317C039500002022-05-09 9:57AM EDT3,950.0014.5010.5014.700.00-103234.68%
GOOGL230317C040000002022-06-24 11:15AM EDT4,000.0010.408.5016.50+2.10+25.30%944136.11%
GOOGL230317C040500002022-06-22 3:03PM EDT4,050.008.606.5014.500.00-1635.87%
GOOGL230317C041000002022-06-08 2:24PM EDT4,100.009.907.1015.000.00-212436.72%
GOOGL230317C041500002022-05-03 2:22PM EDT4,150.0011.306.0015.000.00-247637.34%
GOOGL230317C042000002022-06-21 12:45PM EDT4,200.007.005.9014.000.00-221137.47%
GOOGL230317C043000002022-06-14 12:20PM EDT4,300.005.205.0013.000.00-18638.14%
GOOGL230317C044000002022-06-07 10:52AM EDT4,400.007.674.208.900.00-1020736.87%
GOOGL230317C045000002022-06-24 1:35PM EDT4,500.005.804.208.90+1.10+23.40%177037.92%
Ponepor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230317P010000002022-06-21 12:51PM EDT1,000.007.002.957.300.00-32252.76%
GOOGL230317P010600002022-06-06 12:54PM EDT1,060.007.804.008.800.00--151.13%
GOOGL230317P010800002022-06-16 11:49AM EDT1,080.0013.604.609.400.00-2950.65%
GOOGL230317P011000002022-06-13 9:44AM EDT1,100.0013.605.2010.000.00-3750.15%
GOOGL230317P011200002022-06-16 2:20PM EDT1,120.0015.805.0012.500.00--151.21%
GOOGL230317P011600002022-06-21 12:50PM EDT1,160.0012.805.7012.10+12.80--148.76%
GOOGL230317P012000002022-06-06 11:45AM EDT1,200.0012.758.9015.500.00-31849.11%
GOOGL230317P012400002022-06-17 2:15PM EDT1,240.0020.007.5017.500.00-1148.27%
GOOGL230317P012800002022-06-24 3:57PM EDT1,280.0014.5512.3019.00-8.35-36.46%13747.07%
GOOGL230317P013000002022-06-23 2:05PM EDT1,300.0021.1912.8020.000.00-21546.59%
GOOGL230317P013200002022-02-09 4:44PM EDT1,320.0010.0019.0021.500.00-33346.34%
GOOGL230317P013400002022-04-12 1:22PM EDT1,340.0014.6026.9036.500.00-23351.80%
GOOGL230317P013600002022-05-31 12:03PM EDT1,360.0024.1016.5023.500.00-12345.28%
GOOGL230317P013800002022-03-22 10:25AM EDT1,380.0012.2010.8020.800.00-1643.02%
GOOGL230317P014000002022-04-26 2:36PM EDT1,400.0029.0831.8039.000.00-2949.43%
GOOGL230317P014200002022-06-23 11:30AM EDT1,420.0029.1517.5026.800.00-2343.73%
GOOGL230317P014400002022-03-28 9:57AM EDT1,440.0014.3529.5038.800.00-5147.23%
GOOGL230317P014600002022-06-10 9:35AM EDT1,460.0037.2520.5030.500.00-23243.21%
GOOGL230317P014800002022-06-08 12:48PM EDT1,480.0032.0022.0032.000.00-252542.78%
GOOGL230317P015000002022-06-23 2:05PM EDT1,500.0039.6922.6032.100.00-23441.83%
GOOGL230317P015200002022-05-16 12:35PM EDT1,520.0044.0142.0052.000.00-2647.13%
GOOGL230317P015500002022-04-11 12:37PM EDT1,550.0028.1251.2057.400.00-2147.03%
GOOGL230317P015600002022-04-22 10:37AM EDT1,560.0037.4154.1062.000.00-8447.72%
GOOGL230317P015800002022-06-23 11:33AM EDT1,580.0047.6528.4046.000.00-2342.28%
GOOGL230317P016000002022-05-12 11:02AM EDT1,600.0065.6553.0061.500.00-21445.43%
GOOGL230317P016200002022-04-13 10:40AM EDT1,620.0034.5752.5061.000.00-22344.25%
GOOGL230317P016400002022-06-17 3:57PM EDT1,640.0071.1638.5053.500.00-14841.30%
GOOGL230317P016500002022-06-23 11:30AM EDT1,650.0057.2340.0055.000.00-25541.17%
GOOGL230317P016800002022-03-30 11:19AM EDT1,680.0025.0664.0078.400.00-2145.14%
GOOGL230317P017000002022-05-27 3:02PM EDT1,700.0070.0046.5056.500.00-187539.03%
GOOGL230317P017200002022-06-24 3:57PM EDT1,720.0057.5549.5059.50-21.47-27.17%1838.75%
GOOGL230317P017400002022-06-08 12:46PM EDT1,740.0066.0054.2062.500.00-51138.43%
GOOGL230317P017500002022-06-24 9:32AM EDT1,750.0071.5055.4064.00-4.54-5.97%51138.27%
GOOGL230317P017600002022-05-25 1:49PM EDT1,760.00115.7057.3071.000.00-2539.29%
GOOGL230317P017800002022-06-23 11:33AM EDT1,780.0081.8960.8069.000.00-27737.84%
GOOGL230317P018000002022-06-24 10:10AM EDT1,800.0070.0065.5072.00-18.00-20.45%227437.46%
GOOGL230317P018200002022-06-23 11:30AM EDT1,820.0091.6967.8081.500.00-21038.35%
GOOGL230317P018400002022-06-23 12:13PM EDT1,840.0099.1071.8085.000.00-71337.99%
GOOGL230317P018500002022-06-23 2:11PM EDT1,850.00104.1073.6082.000.00-93436.89%
GOOGL230317P018600002022-06-23 12:22PM EDT1,860.00103.4974.5084.500.00-83236.85%
GOOGL230317P018800002022-06-23 12:17PM EDT1,880.00109.3879.7093.500.00-55737.47%
GOOGL230317P019000002022-06-23 12:17PM EDT1,900.00114.6684.1092.500.00-46736.24%
GOOGL230317P019200002022-06-23 12:16PM EDT1,920.00120.5187.3097.000.00-34335.98%
GOOGL230317P019400002022-06-23 12:12PM EDT1,940.00127.2793.80106.500.00-21636.55%
GOOGL230317P019500002022-06-23 12:13PM EDT1,950.00129.7095.40104.000.00-16035.59%
GOOGL230317P019600002022-06-15 12:17PM EDT1,960.00151.0896.50106.500.00-61435.47%
GOOGL230317P019800002022-06-17 9:58AM EDT1,980.00169.92101.20115.500.00-23635.87%
GOOGL230317P020000002022-06-24 3:10PM EDT2,000.00118.10108.60120.00-25.50-17.76%663335.50%
GOOGL230317P020500002022-06-15 12:06PM EDT2,050.00185.10120.60135.000.00-108135.03%
GOOGL230317P021000002022-06-24 12:41PM EDT2,100.00152.00134.90149.00-23.30-13.29%213934.24%
GOOGL230317P021500002022-06-24 11:46AM EDT2,150.00170.45152.50166.50-40.83-19.33%116033.79%
GOOGL230317P022000002022-06-24 3:00PM EDT2,200.00185.45170.20184.50-44.85-19.47%716033.22%
GOOGL230317P022500002022-06-24 3:53PM EDT2,250.00199.82190.70205.50-41.88-17.33%616432.87%
GOOGL230317P023000002022-06-24 9:30AM EDT2,300.00259.51211.70226.80-7.59-2.84%111432.37%
GOOGL230317P023500002022-06-24 3:44PM EDT2,350.00244.80232.30249.50-56.65-18.79%57531.87%
GOOGL230317P024000002022-06-24 10:03AM EDT2,400.00282.06257.00273.50-40.30-12.50%114931.35%
GOOGL230317P024500002022-06-22 10:42AM EDT2,450.00344.90282.00299.500.00-113330.89%
GOOGL230317P025000002022-06-24 3:55PM EDT2,500.00319.05309.00327.00-150.65-32.07%310230.44%
GOOGL230317P025500002022-06-23 11:45AM EDT2,550.00419.66339.00355.900.00-217929.97%
GOOGL230317P026000002022-06-24 3:55PM EDT2,600.00379.75370.00387.50-111.85-22.75%329029.66%
GOOGL230317P026500002022-06-08 1:59PM EDT2,650.00426.62401.80419.500.00-220329.21%
GOOGL230317P027000002022-06-03 9:38AM EDT2,700.00484.73435.50453.500.00-216928.83%
GOOGL230317P027500002022-06-14 10:36AM EDT2,750.00658.59471.00489.000.00-115228.47%
GOOGL230317P028000002022-06-23 9:30AM EDT2,800.00601.17507.50525.500.00-29128.07%
GOOGL230317P028500002022-06-17 10:05AM EDT2,850.00736.00546.00564.000.00-313727.77%
GOOGL230317P029000002022-06-24 9:30AM EDT2,900.00670.42586.00604.00-13.91-2.03%119427.52%
GOOGL230317P029500002022-06-23 2:32PM EDT2,950.00746.57626.50644.500.00-212827.17%
GOOGL230317P030000002022-06-21 10:46AM EDT3,000.00782.00668.50686.500.00-114926.91%
GOOGL230317P030500002022-04-11 1:29PM EDT3,050.00562.79795.40810.900.00-25140.34%
GOOGL230317P031000002022-06-01 9:46AM EDT3,100.00795.48755.00773.200.00-43026.36%
GOOGL230317P031500002022-06-01 9:56AM EDT3,150.00832.92800.50818.500.00-46826.27%
GOOGL230317P032000002022-06-23 9:30AM EDT3,200.00961.62846.00864.000.00-21426.07%
GOOGL230317P032500002022-04-11 3:23PM EDT3,250.00719.02986.501,006.000.00-62044.55%
GOOGL230317P033000002022-04-07 10:06AM EDT3,300.00657.18992.001,010.500.00-21838.10%
GOOGL230317P033500002022-04-07 3:18PM EDT3,350.00691.201,039.001,057.000.00-3738.49%
GOOGL230317P034000002022-06-07 1:30PM EDT3,400.001,067.471,035.101,053.500.00-2126.13%
GOOGL230317P034500002022-06-01 9:56AM EDT3,450.001,113.601,082.501,101.500.00-4026.07%
GOOGL230317P035000002022-05-16 12:17PM EDT3,500.001,210.001,294.001,313.000.00-1057.26%
GOOGL230317P035500002022-04-05 1:54PM EDT3,550.00786.651,211.001,230.500.00-23536.68%
GOOGL230317P036000002022-05-17 1:59PM EDT3,600.001,282.701,471.001,489.000.00-5070.12%
GOOGL230317P036500002022-02-14 3:29PM EDT3,650.00994.901,013.601,023.800.00-7860.00%
GOOGL230317P037000002022-04-05 1:54PM EDT3,700.00916.351,357.501,377.000.00-23838.31%
GOOGL230317P037500002022-03-24 3:35PM EDT3,750.00966.901,357.501,376.000.00-15150.00%
GOOGL230317P038000002022-05-17 3:45PM EDT3,800.001,478.501,671.001,689.000.00-5074.21%
GOOGL230317P038500002022-06-03 9:30AM EDT3,850.001,537.501,480.601,499.000.00-1030.39%
GOOGL230317P039000002022-03-25 1:53PM EDT3,900.001,096.401,504.001,523.000.00-6130.00%
GOOGL230317P040000002022-05-13 11:56AM EDT4,000.001,664.001,767.001,786.000.00-2062.62%
GOOGL230317P040500002022-03-28 11:01AM EDT4,050.001,242.501,747.001,768.000.00-1205450.88%
GOOGL230317P041000002022-02-14 1:02AM EDT4,100.001,358.460.000.000.00--00.00%
GOOGL230317P041500002022-02-14 1:02AM EDT4,150.001,392.000.000.000.00--00.00%
GOOGL230317P042000002022-04-28 9:32AM EDT4,200.001,882.001,944.001,963.500.00-1062.02%
GOOGL230317P043000002022-05-31 11:17AM EDT4,300.002,029.381,930.301,949.000.00-2035.73%
GOOGL230317P044000002022-03-04 11:34AM EDT4,400.001,768.531,590.801,607.800.00-1130.00%
GOOGL230317P045000002022-02-18 3:19PM EDT4,500.001,876.621,769.001,786.000.00-400.00%