U.S. markets closed

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
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240119C013200002021-10-18 2:30AM EDT1,320.001,561.701,561.501,580.500.00-2441.70%
GOOGL240119C013400002021-10-18 2:30AM EDT1,340.001,535.001,544.001,562.500.00--141.38%
GOOGL240119C014200002021-10-06 9:38AM EDT1,420.001,366.001,472.501,492.000.00-1340.34%
GOOGL240119C014400002021-10-14 11:31AM EDT1,440.001,444.601,455.501,474.500.00-1140.09%
GOOGL240119C015000002021-10-04 10:32AM EDT1,500.001,236.001,403.001,422.500.00--139.36%
GOOGL240119C016000002021-10-12 1:39PM EDT1,600.001,223.651,318.501,337.500.00--238.26%
GOOGL240119C016400002021-10-18 2:30AM EDT1,640.001,276.901,285.001,303.500.00--237.77%
GOOGL240119C017600002021-10-01 1:43PM EDT1,760.001,092.751,186.001,205.000.00-1036.58%
GOOGL240119C017800002021-10-14 1:47PM EDT1,780.001,170.221,170.001,188.500.00-4236.35%
GOOGL240119C018000002021-10-18 10:10AM EDT1,800.001,173.001,153.001,172.000.00-1236.12%
GOOGL240119C018200002021-10-01 1:41PM EDT1,820.001,047.641,137.501,156.000.00-1035.93%
GOOGL240119C019600002021-09-20 12:03AM EDT1,960.001,022.501,028.001,046.500.00--134.67%
GOOGL240119C019800002021-09-22 10:34AM EDT1,980.00998.001,013.001,031.500.00--234.52%
GOOGL240119C020000002021-10-21 12:36PM EDT2,000.00994.10998.001,016.50-43.30-4.17%1634.37%
GOOGL240119C020500002021-10-18 2:30AM EDT2,050.00957.81960.50979.000.00--233.95%
GOOGL240119C021000002021-10-20 1:18PM EDT2,100.00933.90923.50942.000.00-13533.53%
GOOGL240119C021500002021-10-04 1:24PM EDT2,150.00761.13887.00906.000.00-13333.15%
GOOGL240119C022000002021-10-08 12:44PM EDT2,200.00836.50852.00871.000.00-11132.80%
GOOGL240119C022500002021-10-14 2:39PM EDT2,250.00823.61817.50836.500.00-4932.45%
GOOGL240119C023000002021-10-01 2:59PM EDT2,300.00729.56784.50803.000.00-1332.13%
GOOGL240119C024000002021-10-20 1:09PM EDT2,400.00735.00720.00738.000.00-1931.50%
GOOGL240119C024500002021-10-15 3:39PM EDT2,450.00701.40689.00707.000.00-1231.22%
GOOGL240119C025000002021-10-18 1:57PM EDT2,500.00685.00659.00677.000.00-11730.97%
GOOGL240119C025500002021-10-05 3:36PM EDT2,550.00581.72629.50647.000.00-2330.66%
GOOGL240119C026000002021-10-07 12:05PM EDT2,600.00600.00601.50619.000.00-1330.45%
GOOGL240119C026500002021-10-04 2:11PM EDT2,650.00503.90574.00591.000.00-5830.19%
GOOGL240119C027000002021-10-20 1:44PM EDT2,700.00563.52547.50564.000.00-73429.94%
GOOGL240119C027400002021-10-15 11:12AM EDT2,740.00540.37527.00543.500.00-3629.78%
GOOGL240119C027500002021-10-20 10:07AM EDT2,750.00559.23522.00538.000.00-11229.72%
GOOGL240119C027600002021-10-20 1:44PM EDT2,760.00532.83517.00533.000.00-21029.68%
GOOGL240119C027700002021-10-13 10:24AM EDT2,770.00471.52512.00528.000.00-1529.64%
GOOGL240119C027800002021-10-04 11:50AM EDT2,780.00421.90507.00523.000.00-1429.60%
GOOGL240119C027900002021-10-14 11:27AM EDT2,790.00503.33502.00518.000.00-1829.55%
GOOGL240119C028000002021-10-21 9:45AM EDT2,800.00505.00497.00513.00-3.60-0.71%13229.51%
GOOGL240119C028100002021-10-14 12:39PM EDT2,810.00498.24492.50508.500.00-1329.49%
GOOGL240119C028200002021-10-04 11:55AM EDT2,820.00408.00487.50503.500.00-1529.44%
GOOGL240119C028300002021-10-21 9:31AM EDT2,830.00493.00482.50498.50-25.00-4.83%1429.39%
GOOGL240119C028400002021-10-21 12:12PM EDT2,840.00481.50478.00494.00+7.70+1.63%1429.37%
GOOGL240119C028500002021-10-20 1:06PM EDT2,850.00493.33473.50489.000.00-42129.32%
GOOGL240119C028600002021-10-19 11:17AM EDT2,860.00500.00468.50484.500.00-1229.29%
GOOGL240119C028700002021-09-28 11:29AM EDT2,870.00422.10464.00480.000.00-31429.26%
GOOGL240119C028800002021-10-19 10:41AM EDT2,880.00493.09459.50475.000.00-1229.21%
GOOGL240119C028900002021-10-19 12:36PM EDT2,890.00496.40455.00470.500.00-2329.17%
GOOGL240119C029000002021-10-20 1:10PM EDT2,900.00470.16450.50466.000.00-41229.14%
GOOGL240119C029100002021-10-04 10:32AM EDT2,910.00371.87446.00461.500.00-1229.11%
GOOGL240119C029200002021-10-20 12:39PM EDT2,920.00459.00441.50457.000.00-2329.07%
GOOGL240119C029500002021-10-20 10:34AM EDT2,950.00458.28428.50444.000.00-2328.98%
GOOGL240119C029600002021-10-04 10:32AM EDT2,960.00353.37424.00439.500.00-1228.94%
GOOGL240119C029700002021-09-20 12:03AM EDT2,970.00429.20420.00435.500.00--128.93%
GOOGL240119C029800002021-10-04 10:36AM EDT2,980.00336.06415.50431.000.00-1128.88%
GOOGL240119C030000002021-10-18 11:00AM EDT3,000.00428.25407.00422.500.00-15128.81%
GOOGL240119C030500002021-10-18 2:30AM EDT3,050.00397.40386.50402.500.00--128.69%
GOOGL240119C031000002021-10-12 1:22PM EDT3,100.00330.40367.00382.500.00-1328.53%
GOOGL240119C032000002021-10-20 1:18PM EDT3,200.00348.66330.00346.000.00-4428.28%
GOOGL240119C032500002021-10-18 2:30AM EDT3,250.00326.00313.00329.000.00--128.18%
GOOGL240119C033000002021-10-14 12:23PM EDT3,300.00308.50296.50313.000.00-2728.09%
GOOGL240119C033500002021-10-21 10:09AM EDT3,350.00294.53281.00297.50+61.53+26.41%2128.00%
GOOGL240119C034000002021-10-21 1:14PM EDT3,400.00271.50266.00282.50+37.65+16.10%6127.90%
GOOGL240119C034500002021-10-21 9:31AM EDT3,450.00261.03251.50268.50+20.03+8.31%4127.82%
GOOGL240119C035000002021-10-21 9:31AM EDT3,500.00245.18238.00255.00-11.04-4.31%22327.74%
GOOGL240119C035500002021-10-04 10:34AM EDT3,550.00183.60225.00242.500.00-1227.69%
GOOGL240119C036000002021-10-19 3:36PM EDT3,600.00242.37213.00230.000.00-81627.60%
GOOGL240119C037000002021-10-14 12:39PM EDT3,700.00201.33192.00206.000.00-213327.39%
GOOGL240119C037500002021-10-07 10:00AM EDT3,750.00189.67181.50195.500.00--127.33%
GOOGL240119C038000002021-10-20 10:37AM EDT3,800.00188.60171.50185.500.00-111827.28%
GOOGL240119C038500002021-09-20 12:03AM EDT3,850.00178.28162.00176.000.00--127.23%
GOOGL240119C039000002021-10-11 1:56PM EDT3,900.00160.38153.00167.000.00--127.18%
GOOGL240119C039500002021-10-11 1:56PM EDT3,950.00151.88144.50158.500.00--127.15%
GOOGL240119C040000002021-10-21 11:48AM EDT4,000.00145.00136.50150.50-5.00-3.33%14527.11%
GOOGL240119C043000002021-09-20 12:38PM EDT4,300.00103.1099.50107.500.00--126.73%
GOOGL240119C044000002021-10-20 1:22PM EDT4,400.0095.0089.5097.500.00-4826.76%
GOOGL240119C045000002021-10-21 1:14PM EDT4,500.0081.9081.0089.00-3.80-4.43%64826.84%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240119P013200002021-10-20 10:12AM EDT1,320.0033.5028.0037.200.00-1836.32%
GOOGL240119P013600002021-10-04 11:42AM EDT1,360.0052.0031.5040.700.00--135.90%
GOOGL240119P013800002021-09-24 10:09AM EDT1,380.0043.5433.0042.500.00-6135.69%
GOOGL240119P014000002021-09-29 3:55PM EDT1,400.0055.0035.0044.300.00--235.47%
GOOGL240119P014600002021-10-14 10:30AM EDT1,460.0049.9041.0051.000.00-2135.00%
GOOGL240119P014800002021-09-30 3:33PM EDT1,480.0066.2543.0053.000.00--5034.78%
GOOGL240119P015000002021-10-12 2:16PM EDT1,500.0062.0045.5055.500.00-3434.64%
GOOGL240119P015200002021-10-07 10:35AM EDT1,520.0063.0048.0058.000.00--234.48%
GOOGL240119P015800002021-09-24 10:09AM EDT1,580.0067.9655.0065.000.00-4033.88%
GOOGL240119P016000002021-10-12 3:16PM EDT1,600.0076.0057.5067.500.00--133.68%
GOOGL240119P016600002021-10-18 2:30AM EDT1,660.0071.0066.0076.000.00--333.20%
GOOGL240119P018000002021-10-15 3:08PM EDT1,800.0096.6088.5098.500.00-1232.09%
GOOGL240119P019000002021-10-08 11:10AM EDT1,900.00126.00104.00120.000.00-143331.64%
GOOGL240119P020000002021-10-13 2:12PM EDT2,000.00155.40125.50141.000.00-26730.88%
GOOGL240119P020500002021-10-13 2:04PM EDT2,050.00168.00137.00152.500.00-1130.51%
GOOGL240119P021000002021-10-18 1:23PM EDT2,100.00162.92149.50165.000.00-11230.19%
GOOGL240119P021500002021-10-21 1:57PM EDT2,150.00175.31162.00178.00-1.46-0.83%3329.86%
GOOGL240119P022000002021-10-21 1:30PM EDT2,200.00191.00176.50191.50-7.92-3.98%12729.51%
GOOGL240119P022500002021-10-21 1:36PM EDT2,250.00204.16190.50206.50+4.16+2.08%2329.23%
GOOGL240119P023000002021-10-18 2:28PM EDT2,300.00221.80205.00223.500.00-3429.05%
GOOGL240119P023500002021-10-21 1:57PM EDT2,350.00236.72221.50239.50+2.62+1.12%3728.74%
GOOGL240119P024000002021-10-20 3:49PM EDT2,400.00260.20238.50256.50+8.90+3.54%11128.46%
GOOGL240119P024500002021-10-20 10:55AM EDT2,450.00266.73256.50274.500.00-22528.19%
GOOGL240119P025000002021-10-21 3:35PM EDT2,500.00286.09276.00293.50-12.50-4.19%31627.94%
GOOGL240119P025500002021-10-21 3:35PM EDT2,550.00306.09296.00313.50-93.03-23.31%23127.70%
GOOGL240119P026000002021-10-19 11:24AM EDT2,600.00328.00317.00334.000.00-1927.44%
GOOGL240119P026500002021-10-14 1:36PM EDT2,650.00367.95339.00355.500.00-1127.20%
GOOGL240119P027000002021-10-21 1:53PM EDT2,700.00380.00362.00378.00-12.08-3.08%1326.98%
GOOGL240119P027400002021-10-13 12:38PM EDT2,740.00437.50380.50397.500.00-21226.85%
GOOGL240119P027500002021-10-20 10:39AM EDT2,750.00400.86385.50402.000.00-41226.79%
GOOGL240119P027600002021-10-01 10:06AM EDT2,760.00483.45390.50407.000.00-1426.76%
GOOGL240119P027700002021-10-08 2:55PM EDT2,770.00441.88395.50412.000.00-1826.73%
GOOGL240119P027800002021-09-30 1:25PM EDT2,780.00498.75400.00416.500.00--926.66%
GOOGL240119P027900002021-10-20 11:02AM EDT2,790.00424.30405.00421.500.00-2426.63%
GOOGL240119P028000002021-10-21 1:36PM EDT2,800.00426.16410.00427.00-3.14-0.73%2526.62%
GOOGL240119P028100002021-09-29 2:15PM EDT2,810.00510.60415.00432.000.00--326.58%
GOOGL240119P028200002021-10-04 9:53AM EDT2,820.00524.85420.50437.000.00-3826.53%
GOOGL240119P028300002021-10-04 9:53AM EDT2,830.00530.67425.50442.000.00-3626.49%
GOOGL240119P028400002021-10-20 11:33AM EDT2,840.00456.90430.50447.000.00-2226.44%
GOOGL240119P028500002021-09-20 9:30AM EDT2,850.00504.29435.50452.500.00-1526.42%
GOOGL240119P028600002021-09-20 12:03AM EDT2,860.00470.10441.00457.500.00--126.37%
GOOGL240119P028800002021-09-24 1:37PM EDT2,880.00490.00451.50468.000.00-1226.30%
GOOGL240119P029000002021-10-18 3:38PM EDT2,900.00480.43462.00479.000.00-1326.24%
GOOGL240119P029500002021-10-20 10:36AM EDT2,950.00504.36489.50506.500.00-6426.07%
GOOGL240119P029800002021-09-20 12:03AM EDT2,980.00537.00506.50524.000.00--126.01%
GOOGL240119P030000002021-10-20 11:34AM EDT3,000.00536.80518.00534.500.00-2325.89%
GOOGL240119P045000002021-10-15 10:47AM EDT4,500.001,720.351,690.501,708.500.00-4822.51%