U.S. markets close in 57 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,561.89+23.19 (+0.91%)
A partir del 03:03PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240119C013200002022-01-24 3:30PM EST1,320.001,313.201,335.001,351.000.00-12348.87%
GOOGL240119C013400002022-01-06 3:53PM EST1,340.001,478.621,318.501,337.500.00-161449.04%
GOOGL240119C013600002021-12-22 11:18AM EST1,360.001,618.001,313.501,332.500.00-6650.48%
GOOGL240119C013800002021-12-22 10:27AM EST1,380.001,581.501,296.501,315.000.00--549.96%
GOOGL240119C014000002022-01-03 3:46PM EST1,400.001,568.801,269.001,288.000.00--848.05%
GOOGL240119C014200002022-01-07 10:24AM EST1,420.001,402.161,253.001,273.000.00-2747.92%
GOOGL240119C014400002022-01-21 10:27AM EST1,440.001,297.501,232.001,247.900.00-1246.34%
GOOGL240119C014600002022-01-06 3:41PM EST1,460.001,372.001,211.001,230.000.00--645.81%
GOOGL240119C014800002022-01-06 3:52PM EST1,480.001,245.221,241.001,257.40-109.00-8.05%1250.29%
GOOGL240119C015000002022-01-21 3:50PM EST1,500.001,220.001,181.501,197.90+87.00+7.68%11045.26%
GOOGL240119C015200002022-01-06 3:53PM EST1,520.001,319.891,168.001,186.000.00-8445.53%
GOOGL240119C015400002021-12-30 3:26PM EST1,540.001,479.801,147.501,165.500.00--344.65%
GOOGL240119C015600002022-01-19 2:14PM EST1,560.001,279.671,137.001,155.000.00-1445.06%
GOOGL240119C015800002021-12-30 10:12AM EST1,580.001,457.301,111.501,129.500.00--243.55%
GOOGL240119C016000002022-01-24 9:59AM EST1,600.001,065.001,104.001,119.500.00-1444.00%
GOOGL240119C016400002022-01-25 2:33PM EST1,640.001,057.731,066.001,083.100.00-13042.84%
GOOGL240119C016600002022-01-03 2:00PM EST1,660.001,348.901,050.501,069.000.00--342.75%
GOOGL240119C016800002022-01-03 1:40PM EST1,680.001,330.901,037.001,053.700.00--442.50%
GOOGL240119C017000002022-01-06 1:24PM EST1,700.001,175.281,016.501,036.000.00-82541.98%
GOOGL240119C017200002021-12-30 10:11AM EST1,720.001,335.501,003.501,020.400.00--141.69%
GOOGL240119C017400002022-01-03 12:56PM EST1,740.001,274.80984.001,002.000.00-482641.09%
GOOGL240119C017600002022-01-13 12:01PM EST1,760.001,183.40974.00990.500.00-252841.24%
GOOGL240119C017800002022-01-06 11:13AM EST1,780.001,136.05958.50977.500.00-11541.21%
GOOGL240119C018000002022-01-25 11:09AM EST1,800.00931.40939.00958.500.00-3940.54%
GOOGL240119C018200002022-01-06 1:24PM EST1,820.001,077.72926.50942.700.00-2240.21%
GOOGL240119C018400002022-01-24 12:35PM EST1,840.00852.10916.00931.500.00-1340.33%
GOOGL240119C018600002022-01-06 2:36PM EST1,860.001,032.50906.50925.500.00-7840.95%
GOOGL240119C018800002022-01-06 2:13PM EST1,880.001,021.78877.50896.500.00--239.29%
GOOGL240119C019000002022-01-21 12:16PM EST1,900.00940.06872.00890.300.00-12039.87%
GOOGL240119C019200002022-01-05 10:14AM EST1,920.001,071.04846.80865.000.00-2238.59%
GOOGL240119C019400002022-01-05 10:09AM EST1,940.001,072.00838.50854.800.00-1238.75%
GOOGL240119C019600002022-01-05 10:01AM EST1,960.001,056.00821.00837.900.00-3438.28%
GOOGL240119C019800002022-01-05 9:43AM EST1,980.001,050.00814.50832.200.00-1438.83%
GOOGL240119C020000002022-01-25 12:50PM EST2,000.00766.00802.50820.200.00-310738.79%
GOOGL240119C020500002022-01-21 3:16PM EST2,050.00793.00763.00780.300.00-1237.75%
GOOGL240119C021000002022-01-25 3:28PM EST2,100.00714.03726.50745.500.00-39637.14%
GOOGL240119C021500002022-01-25 3:28PM EST2,150.00681.73693.50712.500.00-39636.63%
GOOGL240119C022000002022-01-24 11:21AM EST2,200.00646.00665.60684.500.00-123036.49%
GOOGL240119C022500002022-01-21 2:59PM EST2,250.00675.00630.00647.000.00-12035.53%
GOOGL240119C023000002022-01-26 2:05PM EST2,300.00655.95600.70618.20+83.97+14.68%42935.21%
GOOGL240119C023500002022-01-24 1:50PM EST2,350.00565.50572.50590.500.00-11634.93%
GOOGL240119C024000002022-01-21 3:04PM EST2,400.00579.75547.70564.000.00-12634.68%
GOOGL240119C024500002021-12-16 10:16AM EST2,450.00769.90645.50663.500.00-1443.71%
GOOGL240119C025000002022-01-26 2:14PM EST2,500.00530.20487.50505.50+54.93+11.56%210433.62%
GOOGL240119C025500002022-01-26 2:35PM EST2,550.00498.70463.00481.00+40.20+8.77%412533.37%
GOOGL240119C026000002022-01-26 2:45PM EST2,600.00460.00439.50457.50+32.73+7.66%910233.13%
GOOGL240119C026500002022-01-24 2:58PM EST2,650.00446.65415.70434.00+45.83+11.43%12232.84%
GOOGL240119C027000002022-01-26 2:22PM EST2,700.00424.50401.70418.50+22.00+5.47%59233.06%
GOOGL240119C027400002022-01-25 1:19PM EST2,740.00370.32381.80399.000.00-51832.70%
GOOGL240119C027500002022-01-26 1:14PM EST2,750.00411.15372.10390.00+44.15+12.03%115332.32%
GOOGL240119C027600002022-01-10 12:12PM EST2,760.00439.00370.30386.000.00-31132.29%
GOOGL240119C027700002022-01-26 1:14PM EST2,770.00401.75366.50384.50-78.25-16.30%11132.42%
GOOGL240119C027800002022-01-20 2:43PM EST2,780.00431.20360.90377.500.00-21332.17%
GOOGL240119C027900002022-01-26 1:44PM EST2,790.00393.25360.00375.00+56.25+16.69%21332.24%
GOOGL240119C028000002022-01-26 2:02PM EST2,800.00405.00351.70369.50+62.60+18.28%10310132.09%
GOOGL240119C028100002022-01-19 1:29PM EST2,810.00439.05350.50365.000.00-21232.01%
GOOGL240119C028200002022-01-20 3:54PM EST2,820.00385.00346.20363.000.00-31432.10%
GOOGL240119C028300002022-01-13 1:45PM EST2,830.00456.20338.00357.000.00-1731.91%
GOOGL240119C028400002022-01-25 3:51PM EST2,840.00330.00336.40354.500.00-11131.97%
GOOGL240119C028500002022-01-21 12:51PM EST2,850.00369.73334.80350.000.00-17231.88%
GOOGL240119C028600002022-01-19 12:12PM EST2,860.00320.00330.90352.000.00-21132.24%
GOOGL240119C028700002022-01-13 3:04PM EST2,870.00416.80327.30342.000.00-11131.77%
GOOGL240119C028800002022-01-24 3:56PM EST2,880.00348.29323.20339.000.00-1831.78%
GOOGL240119C028900002022-01-24 3:56PM EST2,890.00344.12327.00348.500.00-1832.65%
GOOGL240119C029000002022-01-26 1:47PM EST2,900.00350.00337.80353.90+50.00+16.67%37033.25%
GOOGL240119C029100002022-01-05 1:54PM EST2,910.00420.25311.60327.800.00-22331.64%
GOOGL240119C029200002022-01-18 12:33PM EST2,920.00379.05308.00324.500.00-11631.63%
GOOGL240119C029300002021-12-30 10:11AM EST2,930.00335.74304.20318.00-164.96-32.95%11631.38%
GOOGL240119C029400002022-01-20 3:48PM EST2,940.00345.84300.60317.000.00-11631.52%
GOOGL240119C029500002022-01-26 11:44AM EST2,950.00328.25292.70313.00+9.25+2.90%11731.45%
GOOGL240119C029600002022-01-14 2:59PM EST2,960.00394.71315.10334.000.00-22133.12%
GOOGL240119C029700002022-01-14 2:59PM EST2,970.00390.21286.50304.000.00-2931.23%
GOOGL240119C029800002021-12-15 1:17PM EST2,980.00441.00374.00392.000.00-11437.56%
GOOGL240119C029900002022-01-24 11:15AM EST2,990.00271.14283.10299.000.00-19631.28%
GOOGL240119C030000002022-01-26 2:31PM EST3,000.00310.00284.40298.00+27.00+9.54%420531.41%
GOOGL240119C030500002022-01-26 12:02PM EST3,050.00291.93265.20281.00+36.39+14.24%13731.18%
GOOGL240119C031000002022-01-25 11:40AM EST3,100.00233.70249.50263.500.00-407530.87%
GOOGL240119C031500002022-01-20 3:17PM EST3,150.00278.00232.60250.000.00-203930.80%
GOOGL240119C032000002022-01-26 12:35PM EST3,200.00250.26216.00236.00+32.15+14.74%66430.65%
GOOGL240119C032500002022-01-26 12:02PM EST3,250.00230.61206.00221.00-153.39-39.95%21130.38%
GOOGL240119C033000002022-01-26 12:02PM EST3,300.00217.76194.40206.50+29.38+15.60%25930.10%
GOOGL240119C033500002022-01-21 3:58PM EST3,350.00202.40179.00193.500.00-1729.89%
GOOGL240119C034000002022-01-25 2:15PM EST3,400.00178.26172.90184.000.00-13229.90%
GOOGL240119C034500002022-01-26 11:44AM EST3,450.00182.77165.30177.10-42.23-18.77%1430.08%
GOOGL240119C035000002022-01-26 2:47PM EST3,500.00160.00147.50161.50+10.12+6.75%46229.54%
GOOGL240119C035500002022-01-26 1:14PM EST3,550.00162.62146.00156.50+25.62+18.70%2929.80%
GOOGL240119C036000002022-01-26 2:15PM EST3,600.00150.36130.00147.50+13.72+10.04%214529.71%
GOOGL240119C036500002022-01-21 3:26PM EST3,650.00142.00125.40139.000.00-110129.63%
GOOGL240119C037000002022-01-25 3:54PM EST3,700.00117.00119.60133.500.00-12529.76%
GOOGL240119C037500002022-01-05 2:02PM EST3,750.00164.20112.00123.000.00-121629.43%
GOOGL240119C038000002022-01-25 11:45AM EST3,800.00104.50101.60116.500.00-21429.42%
GOOGL240119C038500002021-12-13 3:54PM EST3,850.00201.000.000.000.00-106.25%
GOOGL240119C039000002022-01-25 3:08PM EST3,900.0096.8593.30103.000.00-13729.24%
GOOGL240119C039500002022-01-20 3:43PM EST3,950.00103.7289.4097.400.00-41429.22%
GOOGL240119C040000002022-01-26 12:47PM EST4,000.0096.5081.8091.80+17.18+21.66%420929.17%
GOOGL240119C041000002022-01-26 12:46PM EST4,100.0085.5071.5079.50+15.67+22.44%311928.84%
GOOGL240119C042000002022-01-24 11:39AM EST4,200.0071.1065.2075.00+5.22+7.92%11629.27%
GOOGL240119C043000002022-01-21 3:06PM EST4,300.0063.0056.5064.500.00-11328.92%
GOOGL240119C044000002022-01-25 9:58AM EST4,400.0050.9448.2058.200.00-12128.96%
GOOGL240119C045000002022-01-26 2:05PM EST4,500.0056.0040.0050.00+7.90+16.42%321028.65%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240119P013200002022-01-25 2:16PM EST1,320.0036.9531.5040.400.00-215835.91%
GOOGL240119P013600002022-01-06 11:47AM EST1,360.0039.6036.2046.100.00-1935.83%
GOOGL240119P013800002021-12-01 3:06PM EST1,380.0035.0021.3029.000.00-1231.14%
GOOGL240119P014000002022-01-05 3:57PM EST1,400.0032.0039.5049.200.00-1535.12%
GOOGL240119P014200002021-12-30 12:15PM EST1,420.0027.7542.1051.500.00-1234.91%
GOOGL240119P014400002021-11-30 11:46AM EST1,440.0039.2824.7033.000.00-1330.31%
GOOGL240119P014600002022-01-25 3:01PM EST1,460.0054.0847.0056.300.00-1628234.49%
GOOGL240119P014800002022-01-25 3:03PM EST1,480.0056.1048.6057.500.00-18010634.05%
GOOGL240119P015000002022-01-24 11:26AM EST1,500.0055.0052.2062.200.00-132234.22%
GOOGL240119P015200002022-01-25 3:00PM EST1,520.0062.1255.0065.000.00-21034.03%
GOOGL240119P015600002022-01-25 3:36PM EST1,560.0070.6560.8070.800.00-1633.65%
GOOGL240119P015800002022-01-25 3:00PM EST1,580.0070.8963.9073.500.00-2933.41%
GOOGL240119P016000002022-01-24 2:52PM EST1,600.0079.5567.0077.000.00-42033.28%
GOOGL240119P016200002021-10-27 10:46AM EST1,620.0056.0055.0075.000.00-1132.33%
GOOGL240119P016600002022-01-26 1:41PM EST1,660.0077.4077.0086.50-8.10-9.47%1432.67%
GOOGL240119P016800002022-01-20 1:01PM EST1,680.0063.2080.7090.000.00--132.49%
GOOGL240119P017000002022-01-03 1:21PM EST1,700.0053.4084.3094.000.00--132.37%
GOOGL240119P017400002021-10-27 10:49AM EST1,740.0068.0074.0093.000.00--130.93%
GOOGL240119P018000002022-01-26 9:47AM EST1,800.00111.00102.80116.80-6.00-5.13%2631.87%
GOOGL240119P018200002022-01-18 12:12AM EST1,820.0082.00105.20119.000.00-1131.46%
GOOGL240119P018400002022-01-12 10:28AM EST1,840.0076.30111.80126.000.00-2731.58%
GOOGL240119P018600002021-11-01 9:38AM EST1,860.0087.67100.10114.500.00-1129.64%
GOOGL240119P018800002022-01-24 12:22PM EST1,880.00142.10121.30135.400.00-1231.26%
GOOGL240119P019000002022-01-26 10:08AM EST1,900.00129.50126.20140.00-11.50-8.16%24331.08%
GOOGL240119P019200002022-01-26 9:51AM EST1,920.00138.90129.60144.60-7.20-4.93%2330.88%
GOOGL240119P019400002021-12-22 9:35AM EST1,940.00106.00126.00141.500.00--129.90%
GOOGL240119P019600002022-01-26 1:14PM EST1,960.00140.92139.50153.50+31.52+28.81%11930.43%
GOOGL240119P019800002021-12-22 3:53PM EST1,980.00107.80136.50152.500.00-1329.66%
GOOGL240119P020000002022-01-26 1:14PM EST2,000.00150.92150.60166.00-11.08-6.84%1210130.29%
GOOGL240119P020500002022-01-26 2:16PM EST2,050.00164.00166.30180.50-11.20-6.39%9129.94%
GOOGL240119P021000002022-01-26 2:30PM EST2,100.00176.00181.20195.10-14.80-7.76%15029.53%
GOOGL240119P021500002022-01-25 1:12PM EST2,150.00221.23195.90209.000.00-1828.99%
GOOGL240119P022000002022-01-26 12:48PM EST2,200.00205.20211.00230.00-19.80-8.80%511128.98%
GOOGL240119P022500002022-01-24 9:30AM EST2,250.00267.00230.10247.000.00-21928.57%
GOOGL240119P023000002022-01-26 10:09AM EST2,300.00254.30249.60266.20-11.70-4.40%112128.27%
GOOGL240119P023500002022-01-24 10:36AM EST2,350.00295.65270.00286.300.00-15327.97%
GOOGL240119P024000002022-01-24 12:08PM EST2,400.00332.00289.60307.500.00-214927.68%
GOOGL240119P024500002022-01-25 11:37AM EST2,450.00343.30311.60329.500.00-25127.38%
GOOGL240119P025000002022-01-26 2:02PM EST2,500.00322.00334.40351.00-29.00-8.26%412926.98%
GOOGL240119P025500002022-01-26 2:28PM EST2,550.00347.20359.90376.20-56.28-13.95%438226.79%
GOOGL240119P026000002022-01-25 12:29PM EST2,600.00426.00382.30398.000.00-112126.28%
GOOGL240119P026500002022-01-25 12:29PM EST2,650.00452.75407.50423.000.00-11825.94%
GOOGL240119P027000002022-01-24 2:26PM EST2,700.00474.00437.30453.500.00-210625.91%
GOOGL240119P027400002022-01-25 3:31PM EST2,740.00486.50461.10476.500.00-14025.74%
GOOGL240119P027500002022-01-25 3:31PM EST2,750.00492.25442.00462.000.00-14824.29%
GOOGL240119P027600002021-12-08 12:13PM EST2,760.00360.20391.00410.000.00-4820.21%
GOOGL240119P027700002022-01-24 12:15PM EST2,770.00540.00474.20489.500.00-21425.29%
GOOGL240119P027800002022-01-14 2:15PM EST2,780.00395.08484.10502.500.00-16825.74%
GOOGL240119P027900002022-01-14 2:15PM EST2,790.00400.08485.80501.500.00-1625.21%
GOOGL240119P028000002022-01-24 10:36AM EST2,800.00530.60495.80511.500.00-17225.45%
GOOGL240119P028100002022-01-12 2:44PM EST2,810.00393.00501.70516.000.00-11025.30%
GOOGL240119P028200002021-12-08 12:13PM EST2,820.00387.70423.00442.000.00-41219.63%
GOOGL240119P028300002021-12-20 11:05AM EST2,830.00441.22436.50453.900.00-11019.98%
GOOGL240119P028400002021-12-20 11:32AM EST2,840.00453.18440.00457.700.00-1619.76%
GOOGL240119P028500002022-01-24 1:06PM EST2,850.00570.50524.50542.500.00-305425.26%
GOOGL240119P028600002022-01-07 10:20AM EST2,860.00450.90530.00547.500.00-4625.13%
GOOGL240119P028700002021-12-17 1:50PM EST2,870.00435.64458.60476.800.00-61219.62%
GOOGL240119P028800002022-01-05 3:50PM EST2,880.00459.00543.00560.500.00-19525.07%
GOOGL240119P028900002022-01-06 2:29PM EST2,890.00468.55542.50560.000.00-19724.55%
GOOGL240119P029000002022-01-24 12:36PM EST2,900.00626.15553.00570.500.00-17624.79%
GOOGL240119P029100002022-01-03 12:39PM EST2,910.00417.40558.20574.500.00-11624.58%
GOOGL240119P029200002022-01-03 12:39PM EST2,920.00422.50567.00584.500.00-1724.79%
GOOGL240119P029300002022-01-05 10:52AM EST2,930.00454.33574.00592.000.00-16324.82%
GOOGL240119P029400002022-01-05 2:59PM EST2,940.00482.48583.00601.000.00-26424.95%
GOOGL240119P029500002021-12-31 9:45AM EST2,950.00630.86587.00605.000.00-14024.72%
GOOGL240119P029600002022-01-18 2:55PM EST2,960.00512.20594.50610.000.00-43524.57%
GOOGL240119P029700002021-12-17 10:19AM EST2,970.00503.90517.00534.800.00-1118.49%
GOOGL240119P029800002021-12-20 9:32AM EST2,980.00525.45523.00540.900.00-1218.38%
GOOGL240119P029900002022-01-25 11:32AM EST2,990.00647.68611.30627.500.00-110024.25%
GOOGL240119P030000002022-01-26 11:54AM EST3,000.00602.00621.40637.00-52.23-7.98%13724.41%
GOOGL240119P030500002022-01-07 2:35PM EST3,050.00572.00653.00670.000.00-10424.10%
GOOGL240119P031000002022-01-07 11:51AM EST3,100.00766.38691.00703.500.00-11523.76%
GOOGL240119P031500002022-01-07 10:22AM EST3,150.00628.25722.20739.000.00-8123.51%
GOOGL240119P032000002022-01-26 11:35AM EST3,200.00743.10756.50773.50-67.48-8.32%1723.11%
GOOGL240119P032500002022-01-06 10:19AM EST3,250.00681.00766.50783.500.00-1320.55%
GOOGL240119P033000002022-01-07 10:24AM EST3,300.00731.76838.50856.500.00-21423.24%
GOOGL240119P034000002022-01-18 9:30AM EST3,400.00815.20909.00926.000.00-21821.96%
GOOGL240119P034500002022-01-18 11:12AM EST3,450.00860.50949.00966.000.00--1021.65%
GOOGL240119P035000002022-01-18 10:43AM EST3,500.00893.80993.501,010.400.00-7821.72%
GOOGL240119P036000002021-11-08 12:07PM EST3,600.00854.55840.00858.000.00--10.00%
GOOGL240119P037000002021-12-23 12:48PM EST3,700.00907.421,149.001,167.000.00-1118.66%
GOOGL240119P038000002022-01-24 10:41AM EST3,800.001,309.001,249.501,266.500.00-2419.54%
GOOGL240119P038500002022-01-06 3:03PM EST3,850.001,161.451,296.001,313.000.00-14919.42%
GOOGL240119P039000002022-01-07 10:20AM EST3,900.001,212.071,342.501,358.100.00-4218.96%
GOOGL240119P039500002022-01-25 11:16AM EST3,950.001,423.501,387.001,401.500.00-2917.94%
GOOGL240119P040000002022-01-26 11:35AM EST4,000.001,404.101,429.101,446.00-86.73-5.82%11816.79%
GOOGL240119P041000002022-01-19 9:32AM EST4,100.001,395.001,527.501,542.900.00-1716.33%
GOOGL240119P042000002022-01-07 10:21AM EST4,200.001,483.681,622.501,640.500.00-2615.72%
GOOGL240119P043000002022-01-07 10:22AM EST4,300.001,576.251,717.501,734.800.00-10120.00%
GOOGL240119P044000002022-01-07 11:30AM EST4,400.001,680.501,812.801,829.500.00-12310.00%
GOOGL240119P045000002022-01-07 11:30AM EST4,500.001,776.271,916.501,935.000.00-2170.00%