Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,837.72+2.34 (+0.08%)
Al cierre: 4:00p.m. EDT
2,774.64 -63.08 (-2.22%)
Fuera de horario: 07:25PM EDT
Fuera de horario: 07:25PM EDT
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240119C01320000 | 2021-10-18 2:30AM EDT | 1,320.00 | 1,561.70 | 1,561.50 | 1,580.50 | 0.00 | - | 2 | 4 | 41.70% |
| GOOGL240119C01340000 | 2021-10-18 2:30AM EDT | 1,340.00 | 1,535.00 | 1,544.00 | 1,562.50 | 0.00 | - | - | 1 | 41.38% |
| GOOGL240119C01420000 | 2021-10-06 9:38AM EDT | 1,420.00 | 1,366.00 | 1,472.50 | 1,492.00 | 0.00 | - | 1 | 3 | 40.34% |
| GOOGL240119C01440000 | 2021-10-14 11:31AM EDT | 1,440.00 | 1,444.60 | 1,455.50 | 1,474.50 | 0.00 | - | 1 | 1 | 40.09% |
| GOOGL240119C01500000 | 2021-10-04 10:32AM EDT | 1,500.00 | 1,236.00 | 1,403.00 | 1,422.50 | 0.00 | - | - | 1 | 39.36% |
| GOOGL240119C01600000 | 2021-10-12 1:39PM EDT | 1,600.00 | 1,223.65 | 1,318.50 | 1,337.50 | 0.00 | - | - | 2 | 38.26% |
| GOOGL240119C01640000 | 2021-10-18 2:30AM EDT | 1,640.00 | 1,276.90 | 1,285.00 | 1,303.50 | 0.00 | - | - | 2 | 37.77% |
| GOOGL240119C01760000 | 2021-10-01 1:43PM EDT | 1,760.00 | 1,092.75 | 1,186.00 | 1,205.00 | 0.00 | - | 1 | 0 | 36.58% |
| GOOGL240119C01780000 | 2021-10-14 1:47PM EDT | 1,780.00 | 1,170.22 | 1,170.00 | 1,188.50 | 0.00 | - | 4 | 2 | 36.35% |
| GOOGL240119C01800000 | 2021-10-18 10:10AM EDT | 1,800.00 | 1,173.00 | 1,153.00 | 1,172.00 | 0.00 | - | 1 | 2 | 36.12% |
| GOOGL240119C01820000 | 2021-10-01 1:41PM EDT | 1,820.00 | 1,047.64 | 1,137.50 | 1,156.00 | 0.00 | - | 1 | 0 | 35.93% |
| GOOGL240119C01960000 | 2021-09-20 12:03AM EDT | 1,960.00 | 1,022.50 | 1,028.00 | 1,046.50 | 0.00 | - | - | 1 | 34.67% |
| GOOGL240119C01980000 | 2021-09-22 10:34AM EDT | 1,980.00 | 998.00 | 1,013.00 | 1,031.50 | 0.00 | - | - | 2 | 34.52% |
| GOOGL240119C02000000 | 2021-10-21 12:36PM EDT | 2,000.00 | 994.10 | 998.00 | 1,016.50 | -43.30 | -4.17% | 1 | 6 | 34.37% |
| GOOGL240119C02050000 | 2021-10-18 2:30AM EDT | 2,050.00 | 957.81 | 960.50 | 979.00 | 0.00 | - | - | 2 | 33.95% |
| GOOGL240119C02100000 | 2021-10-20 1:18PM EDT | 2,100.00 | 933.90 | 923.50 | 942.00 | 0.00 | - | 1 | 35 | 33.53% |
| GOOGL240119C02150000 | 2021-10-04 1:24PM EDT | 2,150.00 | 761.13 | 887.00 | 906.00 | 0.00 | - | 1 | 33 | 33.15% |
| GOOGL240119C02200000 | 2021-10-08 12:44PM EDT | 2,200.00 | 836.50 | 852.00 | 871.00 | 0.00 | - | 1 | 11 | 32.80% |
| GOOGL240119C02250000 | 2021-10-14 2:39PM EDT | 2,250.00 | 823.61 | 817.50 | 836.50 | 0.00 | - | 4 | 9 | 32.45% |
| GOOGL240119C02300000 | 2021-10-01 2:59PM EDT | 2,300.00 | 729.56 | 784.50 | 803.00 | 0.00 | - | 1 | 3 | 32.13% |
| GOOGL240119C02400000 | 2021-10-20 1:09PM EDT | 2,400.00 | 735.00 | 720.00 | 738.00 | 0.00 | - | 1 | 9 | 31.50% |
| GOOGL240119C02450000 | 2021-10-15 3:39PM EDT | 2,450.00 | 701.40 | 689.00 | 707.00 | 0.00 | - | 1 | 2 | 31.22% |
| GOOGL240119C02500000 | 2021-10-18 1:57PM EDT | 2,500.00 | 685.00 | 659.00 | 677.00 | 0.00 | - | 1 | 17 | 30.97% |
| GOOGL240119C02550000 | 2021-10-05 3:36PM EDT | 2,550.00 | 581.72 | 629.50 | 647.00 | 0.00 | - | 2 | 3 | 30.66% |
| GOOGL240119C02600000 | 2021-10-07 12:05PM EDT | 2,600.00 | 600.00 | 601.50 | 619.00 | 0.00 | - | 1 | 3 | 30.45% |
| GOOGL240119C02650000 | 2021-10-04 2:11PM EDT | 2,650.00 | 503.90 | 574.00 | 591.00 | 0.00 | - | 5 | 8 | 30.19% |
| GOOGL240119C02700000 | 2021-10-20 1:44PM EDT | 2,700.00 | 563.52 | 547.50 | 564.00 | 0.00 | - | 7 | 34 | 29.94% |
| GOOGL240119C02740000 | 2021-10-15 11:12AM EDT | 2,740.00 | 540.37 | 527.00 | 543.50 | 0.00 | - | 3 | 6 | 29.78% |
| GOOGL240119C02750000 | 2021-10-20 10:07AM EDT | 2,750.00 | 559.23 | 522.00 | 538.00 | 0.00 | - | 1 | 12 | 29.72% |
| GOOGL240119C02760000 | 2021-10-20 1:44PM EDT | 2,760.00 | 532.83 | 517.00 | 533.00 | 0.00 | - | 2 | 10 | 29.68% |
| GOOGL240119C02770000 | 2021-10-13 10:24AM EDT | 2,770.00 | 471.52 | 512.00 | 528.00 | 0.00 | - | 1 | 5 | 29.64% |
| GOOGL240119C02780000 | 2021-10-04 11:50AM EDT | 2,780.00 | 421.90 | 507.00 | 523.00 | 0.00 | - | 1 | 4 | 29.60% |
| GOOGL240119C02790000 | 2021-10-14 11:27AM EDT | 2,790.00 | 503.33 | 502.00 | 518.00 | 0.00 | - | 1 | 8 | 29.55% |
| GOOGL240119C02800000 | 2021-10-21 9:45AM EDT | 2,800.00 | 505.00 | 497.00 | 513.00 | -3.60 | -0.71% | 1 | 32 | 29.51% |
| GOOGL240119C02810000 | 2021-10-14 12:39PM EDT | 2,810.00 | 498.24 | 492.50 | 508.50 | 0.00 | - | 1 | 3 | 29.49% |
| GOOGL240119C02820000 | 2021-10-04 11:55AM EDT | 2,820.00 | 408.00 | 487.50 | 503.50 | 0.00 | - | 1 | 5 | 29.44% |
| GOOGL240119C02830000 | 2021-10-21 9:31AM EDT | 2,830.00 | 493.00 | 482.50 | 498.50 | -25.00 | -4.83% | 1 | 4 | 29.39% |
| GOOGL240119C02840000 | 2021-10-21 12:12PM EDT | 2,840.00 | 481.50 | 478.00 | 494.00 | +7.70 | +1.63% | 1 | 4 | 29.37% |
| GOOGL240119C02850000 | 2021-10-20 1:06PM EDT | 2,850.00 | 493.33 | 473.50 | 489.00 | 0.00 | - | 4 | 21 | 29.32% |
| GOOGL240119C02860000 | 2021-10-19 11:17AM EDT | 2,860.00 | 500.00 | 468.50 | 484.50 | 0.00 | - | 1 | 2 | 29.29% |
| GOOGL240119C02870000 | 2021-09-28 11:29AM EDT | 2,870.00 | 422.10 | 464.00 | 480.00 | 0.00 | - | 3 | 14 | 29.26% |
| GOOGL240119C02880000 | 2021-10-19 10:41AM EDT | 2,880.00 | 493.09 | 459.50 | 475.00 | 0.00 | - | 1 | 2 | 29.21% |
| GOOGL240119C02890000 | 2021-10-19 12:36PM EDT | 2,890.00 | 496.40 | 455.00 | 470.50 | 0.00 | - | 2 | 3 | 29.17% |
| GOOGL240119C02900000 | 2021-10-20 1:10PM EDT | 2,900.00 | 470.16 | 450.50 | 466.00 | 0.00 | - | 4 | 12 | 29.14% |
| GOOGL240119C02910000 | 2021-10-04 10:32AM EDT | 2,910.00 | 371.87 | 446.00 | 461.50 | 0.00 | - | 1 | 2 | 29.11% |
| GOOGL240119C02920000 | 2021-10-20 12:39PM EDT | 2,920.00 | 459.00 | 441.50 | 457.00 | 0.00 | - | 2 | 3 | 29.07% |
| GOOGL240119C02950000 | 2021-10-20 10:34AM EDT | 2,950.00 | 458.28 | 428.50 | 444.00 | 0.00 | - | 2 | 3 | 28.98% |
| GOOGL240119C02960000 | 2021-10-04 10:32AM EDT | 2,960.00 | 353.37 | 424.00 | 439.50 | 0.00 | - | 1 | 2 | 28.94% |
| GOOGL240119C02970000 | 2021-09-20 12:03AM EDT | 2,970.00 | 429.20 | 420.00 | 435.50 | 0.00 | - | - | 1 | 28.93% |
| GOOGL240119C02980000 | 2021-10-04 10:36AM EDT | 2,980.00 | 336.06 | 415.50 | 431.00 | 0.00 | - | 1 | 1 | 28.88% |
| GOOGL240119C03000000 | 2021-10-18 11:00AM EDT | 3,000.00 | 428.25 | 407.00 | 422.50 | 0.00 | - | 1 | 51 | 28.81% |
| GOOGL240119C03050000 | 2021-10-18 2:30AM EDT | 3,050.00 | 397.40 | 386.50 | 402.50 | 0.00 | - | - | 1 | 28.69% |
| GOOGL240119C03100000 | 2021-10-12 1:22PM EDT | 3,100.00 | 330.40 | 367.00 | 382.50 | 0.00 | - | 1 | 3 | 28.53% |
| GOOGL240119C03200000 | 2021-10-20 1:18PM EDT | 3,200.00 | 348.66 | 330.00 | 346.00 | 0.00 | - | 4 | 4 | 28.28% |
| GOOGL240119C03250000 | 2021-10-18 2:30AM EDT | 3,250.00 | 326.00 | 313.00 | 329.00 | 0.00 | - | - | 1 | 28.18% |
| GOOGL240119C03300000 | 2021-10-14 12:23PM EDT | 3,300.00 | 308.50 | 296.50 | 313.00 | 0.00 | - | 2 | 7 | 28.09% |
| GOOGL240119C03350000 | 2021-10-21 10:09AM EDT | 3,350.00 | 294.53 | 281.00 | 297.50 | +61.53 | +26.41% | 2 | 1 | 28.00% |
| GOOGL240119C03400000 | 2021-10-21 1:14PM EDT | 3,400.00 | 271.50 | 266.00 | 282.50 | +37.65 | +16.10% | 6 | 1 | 27.90% |
| GOOGL240119C03450000 | 2021-10-21 9:31AM EDT | 3,450.00 | 261.03 | 251.50 | 268.50 | +20.03 | +8.31% | 4 | 1 | 27.82% |
| GOOGL240119C03500000 | 2021-10-21 9:31AM EDT | 3,500.00 | 245.18 | 238.00 | 255.00 | -11.04 | -4.31% | 2 | 23 | 27.74% |
| GOOGL240119C03550000 | 2021-10-04 10:34AM EDT | 3,550.00 | 183.60 | 225.00 | 242.50 | 0.00 | - | 1 | 2 | 27.69% |
| GOOGL240119C03600000 | 2021-10-19 3:36PM EDT | 3,600.00 | 242.37 | 213.00 | 230.00 | 0.00 | - | 8 | 16 | 27.60% |
| GOOGL240119C03700000 | 2021-10-14 12:39PM EDT | 3,700.00 | 201.33 | 192.00 | 206.00 | 0.00 | - | 21 | 33 | 27.39% |
| GOOGL240119C03750000 | 2021-10-07 10:00AM EDT | 3,750.00 | 189.67 | 181.50 | 195.50 | 0.00 | - | - | 1 | 27.33% |
| GOOGL240119C03800000 | 2021-10-20 10:37AM EDT | 3,800.00 | 188.60 | 171.50 | 185.50 | 0.00 | - | 11 | 18 | 27.28% |
| GOOGL240119C03850000 | 2021-09-20 12:03AM EDT | 3,850.00 | 178.28 | 162.00 | 176.00 | 0.00 | - | - | 1 | 27.23% |
| GOOGL240119C03900000 | 2021-10-11 1:56PM EDT | 3,900.00 | 160.38 | 153.00 | 167.00 | 0.00 | - | - | 1 | 27.18% |
| GOOGL240119C03950000 | 2021-10-11 1:56PM EDT | 3,950.00 | 151.88 | 144.50 | 158.50 | 0.00 | - | - | 1 | 27.15% |
| GOOGL240119C04000000 | 2021-10-21 11:48AM EDT | 4,000.00 | 145.00 | 136.50 | 150.50 | -5.00 | -3.33% | 1 | 45 | 27.11% |
| GOOGL240119C04300000 | 2021-09-20 12:38PM EDT | 4,300.00 | 103.10 | 99.50 | 107.50 | 0.00 | - | - | 1 | 26.73% |
| GOOGL240119C04400000 | 2021-10-20 1:22PM EDT | 4,400.00 | 95.00 | 89.50 | 97.50 | 0.00 | - | 4 | 8 | 26.76% |
| GOOGL240119C04500000 | 2021-10-21 1:14PM EDT | 4,500.00 | 81.90 | 81.00 | 89.00 | -3.80 | -4.43% | 6 | 48 | 26.84% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240119P01320000 | 2021-10-20 10:12AM EDT | 1,320.00 | 33.50 | 28.00 | 37.20 | 0.00 | - | 1 | 8 | 36.32% |
| GOOGL240119P01360000 | 2021-10-04 11:42AM EDT | 1,360.00 | 52.00 | 31.50 | 40.70 | 0.00 | - | - | 1 | 35.90% |
| GOOGL240119P01380000 | 2021-09-24 10:09AM EDT | 1,380.00 | 43.54 | 33.00 | 42.50 | 0.00 | - | 6 | 1 | 35.69% |
| GOOGL240119P01400000 | 2021-09-29 3:55PM EDT | 1,400.00 | 55.00 | 35.00 | 44.30 | 0.00 | - | - | 2 | 35.47% |
| GOOGL240119P01460000 | 2021-10-14 10:30AM EDT | 1,460.00 | 49.90 | 41.00 | 51.00 | 0.00 | - | 2 | 1 | 35.00% |
| GOOGL240119P01480000 | 2021-09-30 3:33PM EDT | 1,480.00 | 66.25 | 43.00 | 53.00 | 0.00 | - | - | 50 | 34.78% |
| GOOGL240119P01500000 | 2021-10-12 2:16PM EDT | 1,500.00 | 62.00 | 45.50 | 55.50 | 0.00 | - | 3 | 4 | 34.64% |
| GOOGL240119P01520000 | 2021-10-07 10:35AM EDT | 1,520.00 | 63.00 | 48.00 | 58.00 | 0.00 | - | - | 2 | 34.48% |
| GOOGL240119P01580000 | 2021-09-24 10:09AM EDT | 1,580.00 | 67.96 | 55.00 | 65.00 | 0.00 | - | 4 | 0 | 33.88% |
| GOOGL240119P01600000 | 2021-10-12 3:16PM EDT | 1,600.00 | 76.00 | 57.50 | 67.50 | 0.00 | - | - | 1 | 33.68% |
| GOOGL240119P01660000 | 2021-10-18 2:30AM EDT | 1,660.00 | 71.00 | 66.00 | 76.00 | 0.00 | - | - | 3 | 33.20% |
| GOOGL240119P01800000 | 2021-10-15 3:08PM EDT | 1,800.00 | 96.60 | 88.50 | 98.50 | 0.00 | - | 1 | 2 | 32.09% |
| GOOGL240119P01900000 | 2021-10-08 11:10AM EDT | 1,900.00 | 126.00 | 104.00 | 120.00 | 0.00 | - | 14 | 33 | 31.64% |
| GOOGL240119P02000000 | 2021-10-13 2:12PM EDT | 2,000.00 | 155.40 | 125.50 | 141.00 | 0.00 | - | 2 | 67 | 30.88% |
| GOOGL240119P02050000 | 2021-10-13 2:04PM EDT | 2,050.00 | 168.00 | 137.00 | 152.50 | 0.00 | - | 1 | 1 | 30.51% |
| GOOGL240119P02100000 | 2021-10-18 1:23PM EDT | 2,100.00 | 162.92 | 149.50 | 165.00 | 0.00 | - | 1 | 12 | 30.19% |
| GOOGL240119P02150000 | 2021-10-21 1:57PM EDT | 2,150.00 | 175.31 | 162.00 | 178.00 | -1.46 | -0.83% | 3 | 3 | 29.86% |
| GOOGL240119P02200000 | 2021-10-21 1:30PM EDT | 2,200.00 | 191.00 | 176.50 | 191.50 | -7.92 | -3.98% | 1 | 27 | 29.51% |
| GOOGL240119P02250000 | 2021-10-21 1:36PM EDT | 2,250.00 | 204.16 | 190.50 | 206.50 | +4.16 | +2.08% | 2 | 3 | 29.23% |
| GOOGL240119P02300000 | 2021-10-18 2:28PM EDT | 2,300.00 | 221.80 | 205.00 | 223.50 | 0.00 | - | 3 | 4 | 29.05% |
| GOOGL240119P02350000 | 2021-10-21 1:57PM EDT | 2,350.00 | 236.72 | 221.50 | 239.50 | +2.62 | +1.12% | 3 | 7 | 28.74% |
| GOOGL240119P02400000 | 2021-10-20 3:49PM EDT | 2,400.00 | 260.20 | 238.50 | 256.50 | +8.90 | +3.54% | 1 | 11 | 28.46% |
| GOOGL240119P02450000 | 2021-10-20 10:55AM EDT | 2,450.00 | 266.73 | 256.50 | 274.50 | 0.00 | - | 2 | 25 | 28.19% |
| GOOGL240119P02500000 | 2021-10-21 3:35PM EDT | 2,500.00 | 286.09 | 276.00 | 293.50 | -12.50 | -4.19% | 3 | 16 | 27.94% |
| GOOGL240119P02550000 | 2021-10-21 3:35PM EDT | 2,550.00 | 306.09 | 296.00 | 313.50 | -93.03 | -23.31% | 2 | 31 | 27.70% |
| GOOGL240119P02600000 | 2021-10-19 11:24AM EDT | 2,600.00 | 328.00 | 317.00 | 334.00 | 0.00 | - | 1 | 9 | 27.44% |
| GOOGL240119P02650000 | 2021-10-14 1:36PM EDT | 2,650.00 | 367.95 | 339.00 | 355.50 | 0.00 | - | 1 | 1 | 27.20% |
| GOOGL240119P02700000 | 2021-10-21 1:53PM EDT | 2,700.00 | 380.00 | 362.00 | 378.00 | -12.08 | -3.08% | 1 | 3 | 26.98% |
| GOOGL240119P02740000 | 2021-10-13 12:38PM EDT | 2,740.00 | 437.50 | 380.50 | 397.50 | 0.00 | - | 2 | 12 | 26.85% |
| GOOGL240119P02750000 | 2021-10-20 10:39AM EDT | 2,750.00 | 400.86 | 385.50 | 402.00 | 0.00 | - | 4 | 12 | 26.79% |
| GOOGL240119P02760000 | 2021-10-01 10:06AM EDT | 2,760.00 | 483.45 | 390.50 | 407.00 | 0.00 | - | 1 | 4 | 26.76% |
| GOOGL240119P02770000 | 2021-10-08 2:55PM EDT | 2,770.00 | 441.88 | 395.50 | 412.00 | 0.00 | - | 1 | 8 | 26.73% |
| GOOGL240119P02780000 | 2021-09-30 1:25PM EDT | 2,780.00 | 498.75 | 400.00 | 416.50 | 0.00 | - | - | 9 | 26.66% |
| GOOGL240119P02790000 | 2021-10-20 11:02AM EDT | 2,790.00 | 424.30 | 405.00 | 421.50 | 0.00 | - | 2 | 4 | 26.63% |
| GOOGL240119P02800000 | 2021-10-21 1:36PM EDT | 2,800.00 | 426.16 | 410.00 | 427.00 | -3.14 | -0.73% | 2 | 5 | 26.62% |
| GOOGL240119P02810000 | 2021-09-29 2:15PM EDT | 2,810.00 | 510.60 | 415.00 | 432.00 | 0.00 | - | - | 3 | 26.58% |
| GOOGL240119P02820000 | 2021-10-04 9:53AM EDT | 2,820.00 | 524.85 | 420.50 | 437.00 | 0.00 | - | 3 | 8 | 26.53% |
| GOOGL240119P02830000 | 2021-10-04 9:53AM EDT | 2,830.00 | 530.67 | 425.50 | 442.00 | 0.00 | - | 3 | 6 | 26.49% |
| GOOGL240119P02840000 | 2021-10-20 11:33AM EDT | 2,840.00 | 456.90 | 430.50 | 447.00 | 0.00 | - | 2 | 2 | 26.44% |
| GOOGL240119P02850000 | 2021-09-20 9:30AM EDT | 2,850.00 | 504.29 | 435.50 | 452.50 | 0.00 | - | 1 | 5 | 26.42% |
| GOOGL240119P02860000 | 2021-09-20 12:03AM EDT | 2,860.00 | 470.10 | 441.00 | 457.50 | 0.00 | - | - | 1 | 26.37% |
| GOOGL240119P02880000 | 2021-09-24 1:37PM EDT | 2,880.00 | 490.00 | 451.50 | 468.00 | 0.00 | - | 1 | 2 | 26.30% |
| GOOGL240119P02900000 | 2021-10-18 3:38PM EDT | 2,900.00 | 480.43 | 462.00 | 479.00 | 0.00 | - | 1 | 3 | 26.24% |
| GOOGL240119P02950000 | 2021-10-20 10:36AM EDT | 2,950.00 | 504.36 | 489.50 | 506.50 | 0.00 | - | 6 | 4 | 26.07% |
| GOOGL240119P02980000 | 2021-09-20 12:03AM EDT | 2,980.00 | 537.00 | 506.50 | 524.00 | 0.00 | - | - | 1 | 26.01% |
| GOOGL240119P03000000 | 2021-10-20 11:34AM EDT | 3,000.00 | 536.80 | 518.00 | 534.50 | 0.00 | - | 2 | 3 | 25.89% |
| GOOGL240119P04500000 | 2021-10-15 10:47AM EDT | 4,500.00 | 1,720.35 | 1,690.50 | 1,708.50 | 0.00 | - | 4 | 8 | 22.51% |
© 2021 Verizon Media. Todos los derechos reservados.
