U.S. markets open in 4 hours 40 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,786.17+37.23 (+1.35%)
Al cierre: 4:00p.m. EDT
2,774.22 -11.95 (-0.43%)
Antes de la apertura del mercado: 04:47AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230616C011200002021-10-25 11:23AM EDT1,120.001,643.000.000.000.00-100.00%
GOOGL230616C012000002021-08-25 5:21PM EDT1,200.001,500.001,660.001,679.000.00-1258.02%
GOOGL230616C013200002021-08-25 5:21PM EDT1,320.001,375.001,547.501,567.500.00-2354.06%
GOOGL230616C013400002021-08-25 5:21PM EDT1,340.001,370.001,529.501,549.000.00-1153.50%
GOOGL230616C013600002021-08-23 10:48AM EDT1,360.001,477.641,511.001,530.500.00-3152.90%
GOOGL230616C013800002021-08-25 5:21PM EDT1,380.001,087.081,493.001,512.000.00--352.34%
GOOGL230616C014000002021-08-25 5:21PM EDT1,400.001,052.291,474.001,494.000.00-3351.75%
GOOGL230616C014200002021-08-25 5:21PM EDT1,420.001,056.591,456.001,475.500.00-3051.21%
GOOGL230616C014400002021-08-25 5:21PM EDT1,440.001,067.111,438.001,457.500.00-3350.71%
GOOGL230616C014600002021-08-25 5:21PM EDT1,460.001,089.811,420.001,439.500.00-3350.21%
GOOGL230616C014800002021-08-25 5:21PM EDT1,480.001,124.001,401.501,421.500.00-3351.31%
GOOGL230616C015000002021-09-16 9:30AM EDT1,500.001,425.001,367.501,385.500.00-1647.85%
GOOGL230616C015200002021-09-09 2:47PM EDT1,520.001,400.821,321.501,341.000.00-121742.81%
GOOGL230616C015400002021-09-01 11:46AM EDT1,540.001,417.881,240.501,258.500.00-1726.84%
GOOGL230616C015600002021-08-25 5:21PM EDT1,560.001,248.721,331.001,350.000.00-3049.29%
GOOGL230616C015800002021-08-25 5:21PM EDT1,580.001,214.631,312.501,332.500.00-3148.84%
GOOGL230616C016000002021-09-10 3:27PM EDT1,600.001,280.501,205.301,218.700.00-1031.46%
GOOGL230616C016200002021-08-30 10:08AM EDT1,620.001,345.781,171.501,189.500.00-1228.48%
GOOGL230616C016400002021-08-23 2:53PM EDT1,640.001,237.161,260.001,279.500.00-3047.43%
GOOGL230616C016600002021-08-24 1:09PM EDT1,660.001,237.871,242.501,262.000.00-3046.98%
GOOGL230616C016800002021-08-27 1:38PM EDT1,680.001,268.311,121.001,139.000.00-3129.24%
GOOGL230616C017000002021-10-22 12:14PM EDT1,700.001,114.000.000.000.00-200.00%
GOOGL230616C017200002021-10-18 11:51AM EDT1,720.001,192.540.000.000.00-300.00%
GOOGL230616C017400002021-09-20 12:02AM EDT1,740.001,160.701,085.501,103.500.00--132.31%
GOOGL230616C017800002021-10-22 12:16PM EDT1,780.001,045.000.000.000.00-100.00%
GOOGL230616C018000002021-09-30 10:39AM EDT1,800.001,060.000.000.000.00-100.00%
GOOGL230616C018200002021-10-18 2:30AM EDT1,820.001,085.700.000.000.00--00.00%
GOOGL230616C018400002021-10-04 12:27PM EDT1,840.00922.200.000.000.00-100.00%
GOOGL230616C018600002021-08-25 5:21PM EDT1,860.00696.501,073.001,092.500.00-1243.10%
GOOGL230616C018800002021-10-25 1:32PM EDT1,880.00972.820.000.000.00-100.00%
GOOGL230616C019000002021-10-15 10:39AM EDT1,900.001,023.900.000.000.00-100.00%
GOOGL230616C019400002021-09-10 12:31PM EDT1,940.001,016.00968.70987.000.00-1137.23%
GOOGL230616C019600002021-08-25 5:21PM EDT1,960.00668.50991.601,009.800.00-141541.29%
GOOGL230616C019800002021-10-06 9:45AM EDT1,980.00883.650.000.000.00-100.00%
GOOGL230616C020000002021-10-26 9:48AM EDT2,000.00910.000.000.000.00-100.00%
GOOGL230616C020500002021-09-27 3:57PM EDT2,050.00911.100.000.000.00-100.00%
GOOGL230616C021000002021-09-28 3:20PM EDT2,100.00801.200.000.000.00-1300.00%
GOOGL230616C021100002021-08-27 3:23PM EDT2,110.00918.18782.00801.000.00-12329.81%
GOOGL230616C021200002021-09-20 10:31AM EDT2,120.00798.86783.50801.500.00-1030.60%
GOOGL230616C021400002021-10-18 1:44PM EDT2,140.00855.000.000.000.00-900.00%
GOOGL230616C021500002021-10-18 1:44PM EDT2,150.00847.510.000.000.00-900.00%
GOOGL230616C021700002021-09-15 2:38PM EDT2,170.00864.95811.50829.500.00-1336.60%
GOOGL230616C021900002021-08-25 5:21PM EDT2,190.00588.50815.80833.600.00-3338.12%
GOOGL230616C022000002021-10-25 11:56AM EDT2,200.00720.710.000.000.00-100.00%
GOOGL230616C022100002021-08-31 10:47AM EDT2,210.00852.50711.50730.000.00-1229.55%
GOOGL230616C022200002021-09-02 1:19PM EDT2,220.00823.00704.00722.000.00-1729.41%
GOOGL230616C022300002021-09-02 3:19PM EDT2,230.00810.00698.00716.500.00-11329.52%
GOOGL230616C022400002021-08-25 5:21PM EDT2,240.00586.60778.00798.000.00-3937.57%
GOOGL230616C022500002021-08-27 2:39PM EDT2,250.00811.38683.50701.500.00-11529.33%
GOOGL230616C022600002021-08-25 5:21PM EDT2,260.00613.44764.00783.500.00-3937.32%
GOOGL230616C022700002021-09-28 3:20PM EDT2,270.00681.700.000.000.00-1300.00%
GOOGL230616C022800002021-08-27 12:56PM EDT2,280.00790.00665.00683.000.00-13129.40%
GOOGL230616C022900002021-08-25 5:21PM EDT2,290.00668.48743.00762.500.00-405236.99%
GOOGL230616C023000002021-10-13 2:38PM EDT2,300.00669.000.000.000.00-100.00%
GOOGL230616C023500002021-10-01 10:56AM EDT2,350.00607.400.000.000.00-300.00%
GOOGL230616C024000002021-10-25 12:22PM EDT2,400.00590.900.000.000.00-100.00%
GOOGL230616C024500002021-10-25 12:27PM EDT2,450.00562.200.000.000.00-100.00%
GOOGL230616C025000002021-10-26 12:26PM EDT2,500.00550.400.000.000.00-200.00%
GOOGL230616C025500002021-10-21 1:27PM EDT2,550.00558.040.000.000.00-100.00%
GOOGL230616C026000002021-10-19 11:38AM EDT2,600.00556.440.000.000.00-100.00%
GOOGL230616C026500002021-10-20 10:48AM EDT2,650.00520.100.000.000.00-100.00%
GOOGL230616C027000002021-10-25 3:50PM EDT2,700.00420.000.000.000.00-600.00%
GOOGL230616C027500002021-10-26 2:49PM EDT2,750.00415.850.000.000.00-200.00%
GOOGL230616C028000002021-10-26 2:49PM EDT2,800.00391.750.000.000.00-300.10%
GOOGL230616C028500002021-10-26 9:33AM EDT2,850.00359.400.000.000.00-200.39%
GOOGL230616C029000002021-10-22 9:38AM EDT2,900.00343.880.000.000.00-100.78%
GOOGL230616C029500002021-10-22 9:38AM EDT2,950.00322.630.000.000.00-100.78%
GOOGL230616C030000002021-10-25 9:38AM EDT3,000.00277.700.000.000.00-100.78%
GOOGL230616C030500002021-09-29 12:34PM EDT3,050.00260.900.000.000.00-101.56%
GOOGL230616C031000002021-10-26 2:45PM EDT3,100.00267.650.000.000.00-1701.56%
GOOGL230616C031500002021-10-22 11:43AM EDT3,150.00257.120.000.000.00-101.56%
GOOGL230616C032000002021-10-26 9:47AM EDT3,200.00238.400.000.000.00-201.56%
GOOGL230616C032500002021-10-26 9:47AM EDT3,250.00222.450.000.000.00-101.56%
GOOGL230616C033000002021-10-22 10:00AM EDT3,300.00201.700.000.000.00-303.13%
GOOGL230616C033500002021-09-17 3:41PM EDT3,350.00219.06205.50223.500.00-33828.98%
GOOGL230616C034000002021-10-26 2:45PM EDT3,400.00180.400.000.000.00-103.13%
GOOGL230616C034500002021-09-17 3:41PM EDT3,450.00191.06181.00196.500.00-1528.72%
GOOGL230616C035000002021-10-25 10:26AM EDT3,500.00142.610.000.000.00-103.13%
GOOGL230616C035500002021-08-31 10:17AM EDT3,550.00188.95139.50155.500.00-1927.13%
GOOGL230616C036000002021-10-18 10:07AM EDT3,600.00157.000.000.000.00-103.13%
GOOGL230616C037000002021-10-19 9:32AM EDT3,700.00143.000.000.000.00-103.13%
GOOGL230616C038000002021-10-25 10:26AM EDT3,800.0094.220.000.000.00-203.13%
GOOGL230616C039000002021-10-26 9:39AM EDT3,900.0091.400.000.000.00-106.25%
GOOGL230616C040000002021-10-26 1:51PM EDT4,000.0080.000.000.000.00-306.25%
GOOGL230616C041000002021-10-25 3:33PM EDT4,100.0062.130.000.000.00-406.25%
GOOGL230616C042000002021-10-13 9:43AM EDT4,200.0060.740.000.000.00-106.25%
GOOGL230616C043000002021-09-10 12:20PM EDT4,300.0071.4055.5065.500.00-2827.77%
GOOGL230616C044000002021-10-26 2:45PM EDT4,400.0046.480.000.000.00-806.25%
GOOGL230616C045000002021-10-26 2:45PM EDT4,500.0041.440.000.000.00-1506.25%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230616P011200002021-10-26 11:01AM EDT1,120.0011.230.000.000.00-12012.50%
GOOGL230616P011400002021-10-05 10:52AM EDT1,140.0018.000.000.000.00-1012.50%
GOOGL230616P011600002021-08-25 5:21PM EDT1,160.0026.0010.5019.300.00-1441.54%
GOOGL230616P011800002021-09-02 2:40PM EDT1,180.0010.8814.5024.500.00-6442.92%
GOOGL230616P012000002021-09-15 9:47AM EDT1,200.0017.0011.0021.000.00-1440.81%
GOOGL230616P013000002021-10-25 10:26AM EDT1,300.0021.500.000.000.00-3012.50%
GOOGL230616P013200002021-10-20 10:12AM EDT1,320.0019.500.000.000.00-1012.50%
GOOGL230616P013400002021-10-14 9:48AM EDT1,340.0025.000.000.000.00-3012.50%
GOOGL230616P013600002021-10-04 3:45PM EDT1,360.0036.700.000.000.00-6012.50%
GOOGL230616P013800002021-08-26 11:32AM EDT1,380.0023.9223.5032.100.00-10638.32%
GOOGL230616P014000002021-10-26 3:41PM EDT1,400.0023.600.000.000.00-4012.50%
GOOGL230616P014200002021-08-25 5:21PM EDT1,420.0031.5026.0035.100.00-4637.81%
GOOGL230616P014400002021-08-31 12:29PM EDT1,440.0023.2435.0044.500.00-1239.49%
GOOGL230616P015000002021-10-26 3:56PM EDT1,500.0031.900.000.000.00-1506.25%
GOOGL230616P015200002021-08-18 9:43AM EDT1,520.0042.1934.3042.300.00--036.30%
GOOGL230616P015600002021-09-21 3:20PM EDT1,560.0046.8039.5047.900.00-2536.23%
GOOGL230616P015800002021-09-02 2:40PM EDT1,580.0034.9449.5059.500.00-2237.89%
GOOGL230616P016000002021-09-09 12:53PM EDT1,600.0041.0046.5055.200.00-26836.40%
GOOGL230616P016200002021-08-25 5:21PM EDT1,620.0053.0045.0055.000.00-81935.71%
GOOGL230616P016400002021-08-25 5:21PM EDT1,640.0058.3047.8056.100.00-1135.27%
GOOGL230616P016800002021-08-24 1:45PM EDT1,680.0052.8052.0061.000.00-1234.88%
GOOGL230616P017000002021-10-26 9:37AM EDT1,700.0053.200.000.000.00-106.25%
GOOGL230616P017200002021-09-07 10:53AM EDT1,720.0052.7056.0075.000.00-555535.93%
GOOGL230616P017400002021-08-25 5:21PM EDT1,740.0074.0060.0068.600.00-8934.25%
GOOGL230616P017600002021-08-23 10:04AM EDT1,760.0068.9562.6071.500.00-1334.08%
GOOGL230616P017800002021-09-29 3:00PM EDT1,780.0088.700.000.000.00-206.25%
GOOGL230616P018000002021-10-15 3:07PM EDT1,800.0068.600.000.000.00-206.25%
GOOGL230616P018200002021-09-28 10:59AM EDT1,820.0090.400.000.000.00-106.25%
GOOGL230616P018400002021-08-30 10:21AM EDT1,840.0066.0089.6097.500.00-1135.27%
GOOGL230616P018600002021-10-26 11:30AM EDT1,860.0074.300.000.000.00-706.25%
GOOGL230616P018800002021-10-25 3:29PM EDT1,880.0080.150.000.000.00-106.25%
GOOGL230616P019000002021-10-22 12:11PM EDT1,900.0092.540.000.000.00-906.25%
GOOGL230616P019200002021-08-25 5:21PM EDT1,920.00102.5088.9097.000.00-1332.61%
GOOGL230616P019400002021-10-26 3:46PM EDT1,940.0087.380.000.000.00-106.25%
GOOGL230616P019600002021-10-04 10:08AM EDT1,960.00128.490.000.000.00-106.25%
GOOGL230616P019800002021-10-26 3:46PM EDT1,980.0094.880.000.000.00-106.25%
GOOGL230616P020000002021-10-26 11:36AM EDT2,000.00100.000.000.000.00-406.25%
GOOGL230616P020500002021-10-11 10:13AM EDT2,050.00122.900.000.000.00-103.13%
GOOGL230616P021000002021-10-25 12:34PM EDT2,100.00129.200.000.000.00-203.13%
GOOGL230616P021100002021-10-26 11:11AM EDT2,110.00124.300.000.000.00-103.13%
GOOGL230616P021200002021-08-25 5:21PM EDT2,120.00210.00125.50140.500.00-1731.18%
GOOGL230616P021300002021-08-25 5:21PM EDT2,130.00289.91127.50143.000.00-4931.11%
GOOGL230616P021400002021-10-13 1:38PM EDT2,140.00147.700.000.000.00-103.13%
GOOGL230616P021500002021-10-20 9:30AM EDT2,150.00128.600.000.000.00-103.13%
GOOGL230616P021600002021-10-06 10:22AM EDT2,160.00166.500.000.000.00-103.13%
GOOGL230616P021700002021-09-03 3:39PM EDT2,170.00132.00181.10193.800.00-1534.78%
GOOGL230616P021900002021-08-25 5:21PM EDT2,190.00210.60142.50158.000.00-1130.64%
GOOGL230616P022000002021-10-26 9:43AM EDT2,200.00146.500.000.000.00-103.13%
GOOGL230616P022100002021-10-01 2:55PM EDT2,210.00185.800.000.000.00-603.13%
GOOGL230616P022200002021-10-07 9:45AM EDT2,220.00172.000.000.000.00-303.13%
GOOGL230616P022300002021-08-25 5:21PM EDT2,230.00328.78152.50168.500.00--330.33%
GOOGL230616P022400002021-10-22 3:23PM EDT2,240.00170.700.000.000.00-1303.13%
GOOGL230616P022500002021-10-22 3:36PM EDT2,250.00174.300.000.000.00-303.13%
GOOGL230616P022600002021-10-22 3:36PM EDT2,260.00177.300.000.000.00-403.13%
GOOGL230616P022700002021-08-25 5:21PM EDT2,270.00251.55165.00179.300.00-201930.00%
GOOGL230616P022800002021-08-25 5:21PM EDT2,280.00199.00166.50182.500.00-202529.95%
GOOGL230616P022900002021-09-29 10:20AM EDT2,290.00201.200.000.000.00-503.13%
GOOGL230616P023000002021-10-21 2:00PM EDT2,300.00172.300.000.000.00-1003.13%
GOOGL230616P023500002021-10-26 12:39PM EDT2,350.00191.900.000.000.00-103.13%
GOOGL230616P024000002021-10-18 2:37PM EDT2,400.00202.990.000.000.00-501.56%
GOOGL230616P024500002021-09-28 11:34AM EDT2,450.00271.950.000.000.00-201.56%
GOOGL230616P025000002021-10-22 11:27AM EDT2,500.00261.200.000.000.00-201.56%
GOOGL230616P025500002021-10-11 2:42PM EDT2,550.00279.000.000.000.00-101.56%
GOOGL230616P026000002021-10-07 9:36AM EDT2,600.00310.000.000.000.00-100.78%
GOOGL230616P026500002021-09-17 10:59AM EDT2,650.00304.30292.00311.500.00-1927.22%
GOOGL230616P027000002021-10-18 3:38PM EDT2,700.00329.670.000.000.00-100.39%
GOOGL230616P027500002021-10-25 2:22PM EDT2,750.00369.100.000.000.00-2500.20%
GOOGL230616P028000002021-10-22 10:04AM EDT2,800.00397.810.000.000.00-100.00%
GOOGL230616P028500002021-10-08 11:01AM EDT2,850.00424.800.000.000.00-200.00%
GOOGL230616P029000002021-09-28 11:03AM EDT2,900.00491.470.000.000.00-400.00%
GOOGL230616P029500002021-09-09 1:10PM EDT2,950.00444.43467.50487.500.00-1227.50%
GOOGL230616P030000002021-10-15 1:24PM EDT3,000.00480.200.000.000.00-200.00%
GOOGL230616P030500002021-08-25 5:21PM EDT3,050.00593.83502.50520.500.00-1625.24%
GOOGL230616P031000002021-08-25 5:21PM EDT3,100.00923.60534.20551.300.00-1125.01%
GOOGL230616P031500002021-08-25 5:21PM EDT3,150.00786.16564.00582.500.00-1124.75%
GOOGL230616P032000002021-08-24 3:34PM EDT3,200.00613.00596.30614.000.00-1424.44%
GOOGL230616P032500002021-08-30 9:56AM EDT3,250.00605.00704.50722.500.00-31829.68%
GOOGL230616P033000002021-08-25 5:21PM EDT3,300.00823.94663.30681.000.00-91523.89%
GOOGL230616P034000002021-08-25 5:21PM EDT3,400.001,202.00733.50752.000.00-1123.38%
GOOGL230616P034500002021-08-25 5:21PM EDT3,450.00864.74770.50788.500.00-9823.09%
GOOGL230616P035000002021-08-25 5:21PM EDT3,500.00930.00807.50826.000.00-1822.82%
GOOGL230616P035500002021-08-23 12:22PM EDT3,550.00878.25846.00864.000.00-27922.51%
GOOGL230616P036000002021-08-23 12:22PM EDT3,600.00917.35884.50902.500.00-27922.17%
GOOGL230616P037000002021-09-30 3:29PM EDT3,700.001,094.100.000.000.00--00.00%
GOOGL230616P040000002021-09-10 3:57PM EDT4,000.001,252.301,296.101,310.000.00-2027.98%
GOOGL230616P045000002021-08-24 9:59AM EDT4,500.001,690.051,673.001,691.500.00--10.00%