U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
134.99-1.94 (-1.42%)
Al cierre: 04:00PM EST
134.75 -0.24 (-0.18%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240315C000200002023-10-04 9:44AM EST20.00115.05107.20111.200.00-1260.00%
GOOGL240315C000250002023-05-17 12:02PM EST25.0096.4597.35101.900.00-2400.00%
GOOGL240315C000300002023-04-10 9:13AM EST30.0076.9281.3584.400.00-2380.00%
GOOGL240315C000350002023-04-10 11:27AM EST35.0072.1976.8079.400.00-2250.00%
GOOGL240315C000400002023-04-17 9:05AM EST40.0067.5080.8084.950.00-130.00%
GOOGL240315C000450002023-11-10 12:32PM EST45.0087.8389.9092.350.00-152131.15%
GOOGL240315C000500002023-11-06 10:32AM EST50.0080.8980.2081.850.00-1950.00%
GOOGL240315C000550002023-11-15 11:22AM EST55.0080.5079.7581.900.00-1311102.49%
GOOGL240315C000600002023-12-07 12:15PM EST60.0079.0075.5077.200.00-534103.81%
GOOGL240315C000650002023-08-15 12:55PM EST65.0067.7073.3076.850.00-4186137.50%
GOOGL240315C000700002023-08-28 12:42PM EST70.0063.4362.2062.950.00-21640.00%
GOOGL240315C000750002023-11-17 3:00PM EST75.0061.1960.3063.200.00-11,25783.96%
GOOGL240315C000800002023-11-20 10:26AM EST80.0056.6355.6057.850.00-247376.05%
GOOGL240315C000850002023-12-08 2:37PM EST85.0051.5250.4552.10-1.78-3.34%132863.75%
GOOGL240315C000900002023-12-07 11:14AM EST90.0048.0046.0547.900.00-435364.40%
GOOGL240315C000950002023-12-07 9:57AM EST95.0044.2040.9043.050.00-261657.69%
GOOGL240315C001000002023-12-07 3:59PM EST100.0036.8836.5038.45-1.52-3.96%132155.05%
GOOGL240315C001050002023-12-07 12:11PM EST105.0035.0031.1032.950.00-14,17251.62%
GOOGL240315C001100002023-12-08 3:55PM EST110.0027.6026.5528.80-3.15-10.24%138,04349.81%
GOOGL240315C001150002023-12-08 3:59PM EST115.0023.0823.0023.15-1.77-7.12%543,83039.55%
GOOGL240315C001200002023-12-08 3:05PM EST120.0018.9018.7518.90-1.63-7.94%3011,67836.51%
GOOGL240315C001250002023-12-08 2:11PM EST125.0014.7514.9015.00-1.75-10.61%1711,47334.11%
GOOGL240315C001300002023-12-08 3:39PM EST130.0011.5011.4011.50-1.50-11.54%775,01432.09%
GOOGL240315C001350002023-12-08 3:54PM EST135.008.408.408.70-1.40-14.29%2335,72331.22%
GOOGL240315C001400002023-12-08 3:58PM EST140.005.995.956.05-1.11-15.63%8846,51329.29%
GOOGL240315C001450002023-12-08 3:59PM EST145.004.104.054.15-0.90-18.00%7494,55428.37%
GOOGL240315C001500002023-12-08 3:57PM EST150.002.712.662.96-0.75-21.68%1,2577,92428.64%
GOOGL240315C001550002023-12-08 3:53PM EST155.001.771.731.81-0.49-21.68%2667,49627.47%
GOOGL240315C001600002023-12-08 3:03PM EST160.001.141.111.17-0.37-24.50%1334,05727.36%
GOOGL240315C001650002023-12-08 3:15PM EST165.000.760.720.77-0.26-25.49%271,52727.55%
GOOGL240315C001700002023-12-08 3:36PM EST170.000.500.480.52-0.15-23.08%2048,70227.97%
GOOGL240315C001750002023-12-08 2:25PM EST175.000.360.330.36-0.10-21.74%145,81528.52%
GOOGL240315C001800002023-12-07 2:09PM EST180.000.320.240.270.00-1474,27329.40%
GOOGL240315C001850002023-12-07 11:39AM EST185.000.240.170.200.00-11,67330.18%
GOOGL240315C001900002023-12-07 3:57PM EST190.000.160.130.16-0.02-11.11%1001,02831.20%
GOOGL240315C001950002023-12-07 3:49PM EST195.000.140.100.130.00-247232.18%
GOOGL240315C002000002023-12-08 9:30AM EST200.000.080.080.11-0.03-27.27%1130433.30%
GOOGL240315C002050002023-12-08 11:35AM EST205.000.070.060.09-0.03-30.00%817234.18%
GOOGL240315C002100002023-12-07 9:30AM EST210.000.060.050.070.00-12434.77%
GOOGL240315C002150002023-12-04 3:01PM EST215.000.030.030.060.00-12735.74%
GOOGL240315C002200002023-10-27 10:10AM EST220.000.030.030.050.00-1036.52%
GOOGL240315C002250002023-11-09 9:48AM EST225.000.020.020.050.00-11337.89%
GOOGL240315C002300002023-10-13 9:57AM EST230.000.110.000.200.00-31146.48%
GOOGL240315C002350002023-11-01 10:39AM EST235.000.010.000.430.00-1253.76%
GOOGL240315C002400002023-11-16 11:42AM EST240.000.030.010.040.00-18141.02%
GOOGL240315C002450002023-12-04 10:38AM EST245.000.020.000.190.00-11250.68%
GOOGL240315C002500002023-11-16 12:59PM EST250.000.020.000.190.00-6011752.15%
GOOGL240315C002550002023-10-26 2:11PM EST255.000.020.000.020.00-43041.80%
GOOGL240315C002600002023-11-09 12:54PM EST260.000.010.000.180.00--150.10%
GOOGL240315C002650002023-12-07 12:22PM EST265.000.030.000.180.00-715151.37%
Ponepor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240315P000200002023-10-30 9:20AM EST20.000.020.000.000.00-151850.00%
GOOGL240315P000250002023-09-25 9:12AM EST25.000.010.000.130.00-100100128.13%
GOOGL240315P000300002023-10-31 11:00AM EST30.000.010.000.110.00-110112.50%
GOOGL240315P000350002023-07-24 2:50PM EST35.000.010.000.180.00-1418107.03%
GOOGL240315P000400002023-11-13 9:45AM EST40.000.010.000.150.00-459394.53%
GOOGL240315P000450002023-12-01 10:55AM EST45.000.010.000.170.00-118287.11%
GOOGL240315P000500002023-11-28 2:48PM EST50.000.010.000.170.00-11,04379.30%
GOOGL240315P000550002023-12-04 2:59PM EST55.000.010.010.180.00-153073.05%
GOOGL240315P000600002023-10-24 10:55AM EST60.000.080.000.910.00-11,02383.59%
GOOGL240315P000650002023-12-04 10:56AM EST65.000.040.010.040.00-2068951.95%
GOOGL240315P000700002023-12-08 10:21AM EST70.000.040.020.05-0.01-20.00%7804,23850.59%
GOOGL240315P000750002023-11-21 3:06PM EST75.000.090.040.070.00-13,26347.56%
GOOGL240315P000800002023-12-07 9:47AM EST80.000.080.070.100.00-606,20044.73%
GOOGL240315P000850002023-12-07 3:43PM EST85.000.140.110.140.00-110,15141.99%
GOOGL240315P000900002023-12-08 12:18PM EST90.000.190.170.20-0.04-17.39%212,78739.45%
GOOGL240315P000950002023-12-07 1:35PM EST95.000.270.250.28+0.05+22.73%59,87736.91%
GOOGL240315P001000002023-12-08 3:18PM EST100.000.380.370.40+0.03+8.57%297,14834.52%
GOOGL240315P001050002023-12-08 2:49PM EST105.000.560.550.58+0.07+14.29%85,81132.30%
GOOGL240315P001100002023-12-08 3:02PM EST110.000.860.840.89+0.09+11.69%907,52030.57%
GOOGL240315P001150002023-12-08 3:51PM EST115.001.291.301.36+0.14+12.17%26337,50828.93%
GOOGL240315P001200002023-12-08 3:37PM EST120.002.002.002.05+0.22+12.36%809,83327.35%
GOOGL240315P001250002023-12-08 3:49PM EST125.003.033.003.10+0.24+8.60%15410,03426.04%
GOOGL240315P001300002023-12-08 3:47PM EST130.004.534.504.60+0.44+10.76%1569,56424.87%
GOOGL240315P001350002023-12-08 3:55PM EST135.006.506.506.60+0.55+9.24%933,80823.66%
GOOGL240315P001400002023-12-08 2:56PM EST140.009.059.059.20+1.00+12.42%1,5282,73222.49%
GOOGL240315P001450002023-12-08 11:15AM EST145.0012.2512.2012.90+1.20+10.86%942,34323.35%
GOOGL240315P001500002023-12-07 3:15PM EST150.0016.3015.9517.75+1.70+11.64%101,48227.69%
GOOGL240315P001550002023-12-08 3:27PM EST155.0020.2718.1521.65+2.42+13.56%1326.56%
GOOGL240315P001600002023-11-30 9:46AM EST160.0025.5023.9025.350.00-1120.29%
GOOGL240315P001650002023-10-25 2:37PM EST165.0039.9526.6029.100.00-2940.00%
GOOGL240315P001700002023-11-09 1:49PM EST170.0039.0532.5035.650.00-4029.30%
GOOGL240315P001750002023-07-20 11:10AM EST175.0054.0546.0049.650.00--070.56%
GOOGL240315P001800002023-08-24 9:11AM EST180.0047.5047.5551.500.00-8059.57%
GOOGL240315P001850002023-11-09 1:47PM EST185.0054.0948.9050.550.00--035.91%
GOOGL240315P001900002023-07-19 12:37PM EST190.0067.6561.0064.650.00--081.19%
GOOGL240315P001950002023-09-25 11:28AM EST195.0063.7268.2070.350.00-2090.58%