U.S. markets open in 32 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
100.43+1.59 (+1.61%)
Al cierre: 04:00PM EST
105.64 +5.21 (+5.18%)
Antes de la apertura del mercado: 08:58AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230421C000450002023-01-31 10:11AM EST45.0053.000.000.000.00-450.00%
GOOGL230421C000500002023-01-31 3:53PM EST50.0048.840.000.000.00-1230.00%
GOOGL230421C000550002023-02-01 3:34PM EST55.0046.080.000.000.00-40430.00%
GOOGL230421C000600002023-01-30 9:59AM EST60.0038.970.000.000.00-2190.00%
GOOGL230421C000650002023-02-01 3:34PM EST65.0036.300.000.000.00-40950.00%
GOOGL230421C000700002023-01-31 12:36PM EST70.0028.850.000.000.00-2970.00%
GOOGL230421C000750002023-01-27 2:36PM EST75.0025.780.000.000.00-52090.00%
GOOGL230421C000800002023-02-01 3:35PM EST80.0022.250.000.000.00-21,0240.00%
GOOGL230421C000850002023-02-01 3:05PM EST85.0017.400.000.000.00-71,6190.00%
GOOGL230421C000900002023-02-01 2:58PM EST90.0013.000.000.000.00-376,6890.00%
GOOGL230421C000950002023-02-01 3:39PM EST95.0010.100.000.000.00-1357,2510.00%
GOOGL230421C001000002023-02-01 3:59PM EST100.006.400.000.000.00-69710,6540.00%
GOOGL230421C001050002023-02-01 3:57PM EST105.004.050.000.000.00-1,17226,9503.13%
GOOGL230421C001100002023-02-01 3:54PM EST110.002.330.000.000.00-9008,2026.25%
GOOGL230421C001150002023-02-01 3:56PM EST115.001.290.000.000.00-48811,7886.25%
GOOGL230421C001200002023-02-01 3:54PM EST120.000.710.000.000.00-3197,3356.25%
GOOGL230421C001250002023-02-01 3:56PM EST125.000.410.000.000.00-891,86612.50%
GOOGL230421C001300002023-02-01 3:52PM EST130.000.250.000.000.00-671,80012.50%
GOOGL230421C001350002023-01-30 3:54PM EST135.000.160.000.000.00-12580412.50%
GOOGL230421C001400002023-02-01 3:47PM EST140.000.110.000.000.00-21,57412.50%
GOOGL230421C001450002023-01-31 1:39PM EST145.000.090.000.000.00-11289212.50%
GOOGL230421C001500002023-01-31 2:46PM EST150.000.070.000.000.00-5483412.50%
GOOGL230421C001550002023-01-31 10:46AM EST155.000.050.000.000.00-106525.00%
GOOGL230421C001600002023-02-01 12:38PM EST160.000.040.000.000.00-824725.00%
GOOGL230421C001650002023-01-31 10:13AM EST165.000.040.000.000.00-125525.00%
GOOGL230421C001700002023-02-01 9:58AM EST170.000.030.000.000.00-641125.00%
GOOGL230421C001750002023-01-25 2:17PM EST175.000.010.000.000.00-3027425.00%
GOOGL230421C001800002023-01-20 1:30PM EST180.000.020.000.000.00-5028025.00%
GOOGL230421C001850002023-01-31 9:30AM EST185.000.020.000.000.00-18325.00%
GOOGL230421C001900002023-01-26 2:32PM EST190.000.010.000.000.00-51625.00%
GOOGL230421C001950002023-01-31 3:58PM EST195.000.020.000.000.00-566625.00%
GOOGL230421C002000002023-01-30 3:41PM EST200.000.020.000.000.00-1091725.00%
Ponepor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230421P000450002023-01-31 10:21AM EST45.000.020.000.000.00-25,64525.00%
GOOGL230421P000500002023-02-01 3:32PM EST50.000.030.000.000.00-11,51025.00%
GOOGL230421P000550002023-01-27 10:26AM EST55.000.060.000.000.00-501,55625.00%
GOOGL230421P000600002023-02-01 3:43PM EST60.000.080.000.000.00-932,47025.00%
GOOGL230421P000650002023-02-01 3:32PM EST65.000.150.000.000.00-271,60925.00%
GOOGL230421P000700002023-02-01 3:43PM EST70.000.250.000.000.00-254,51712.50%
GOOGL230421P000750002023-02-01 3:35PM EST75.000.430.000.000.00-363,60512.50%
GOOGL230421P000800002023-02-01 3:48PM EST80.000.720.000.000.00-4357,88112.50%
GOOGL230421P000850002023-02-01 3:50PM EST85.001.220.000.000.00-1669,0456.25%
GOOGL230421P000900002023-02-01 3:49PM EST90.002.010.000.000.00-6056,0576.25%
GOOGL230421P000950002023-02-01 3:50PM EST95.003.250.000.000.00-1707,1063.13%
GOOGL230421P001000002023-02-01 3:53PM EST100.005.200.000.000.00-5526,7680.39%
GOOGL230421P001050002023-02-01 3:33PM EST105.007.650.000.000.00-13,2550.00%
GOOGL230421P001100002023-02-01 3:59PM EST110.0010.830.000.000.00-231,1020.00%
GOOGL230421P001150002023-01-30 12:58PM EST115.0018.200.000.000.00-1802030.00%
GOOGL230421P001200002023-01-30 11:36AM EST120.0022.770.000.000.00-51000.00%
GOOGL230421P001250002023-01-30 3:44PM EST125.0027.750.000.000.00-130.00%
GOOGL230421P001300002023-01-31 3:24PM EST130.0031.650.000.000.00-410.00%
GOOGL230421P001350002023-01-31 3:26PM EST135.0036.800.000.000.00-200.00%
GOOGL230421P001400002023-01-13 12:47PM EST140.0048.800.000.000.00-500.00%
GOOGL230421P001450002023-01-26 11:10AM EST145.0049.450.000.000.00-200.00%
GOOGL230421P001500002022-12-23 3:03PM EST150.0060.6151.4052.450.00-2072.56%
GOOGL230421P001650002022-11-03 1:37PM EST165.0080.7563.9065.300.00--063.67%
GOOGL230421P001800002023-01-05 10:57AM EST180.0093.600.000.000.00-100.00%