U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
141.12+0.60 (+0.43%)
Al cierre: 04:00PM EST
141.22 +0.10 (+0.07%)
Fuera de horario: 07:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240517C000600002024-02-12 9:30AM EST60.0089.9381.4582.500.00-12103.71%
GOOGL240517C000650002023-12-28 1:00PM EST65.0076.8586.8090.000.00-15213.76%
GOOGL240517C000700002024-02-08 10:32AM EST70.0076.5071.6572.650.00-41790.38%
GOOGL240517C000750002023-12-28 12:55PM EST75.0067.1577.0080.200.00--1184.57%
GOOGL240517C000800002023-12-28 1:01PM EST80.0062.1872.0575.300.00--1171.42%
GOOGL240517C000850002023-12-28 12:54PM EST85.0057.6567.2570.400.00-27159.59%
GOOGL240517C000900002024-01-24 1:29PM EST90.0060.7952.0053.000.00-1866.58%
GOOGL240517C000950002024-02-16 2:59PM EST95.0046.7947.1047.950.00-1208560.33%
GOOGL240517C001000002024-02-20 3:35PM EST100.0042.2042.2543.05+0.08+0.19%146155.30%
GOOGL240517C001050002024-02-15 11:55AM EST105.0038.2937.4038.450.00-16851.58%
GOOGL240517C001100002024-02-20 3:54PM EST110.0032.8732.6533.40-0.68-2.03%111348.96%
GOOGL240517C001150002024-02-16 9:54AM EST115.0028.6828.0028.950.00-126546.16%
GOOGL240517C001200002024-02-20 12:54PM EST120.0024.0223.5024.25+0.82+3.53%346241.33%
GOOGL240517C001250002024-02-20 10:44AM EST125.0020.1019.5519.80+0.70+3.61%234337.43%
GOOGL240517C001300002024-02-20 11:07AM EST130.0016.3215.5515.95+1.07+7.02%82,14135.50%
GOOGL240517C001350002024-02-20 2:16PM EST135.0011.9912.0512.35-0.01-0.08%653,81333.35%
GOOGL240517C001400002024-02-20 3:51PM EST140.008.989.009.10+0.08+0.90%2017,66031.18%
GOOGL240517C001450002024-02-20 3:59PM EST145.006.506.456.55+0.20+3.17%1,0157,98029.98%
GOOGL240517C001500002024-02-20 3:59PM EST150.004.454.454.55+0.05+1.14%7578,98629.09%
GOOGL240517C001550002024-02-20 3:55PM EST155.002.993.003.10+0.04+1.36%1,0625,34128.64%
GOOGL240517C001600002024-02-20 3:15PM EST160.001.981.992.04+0.02+1.02%8887,48728.25%
GOOGL240517C001650002024-02-20 3:54PM EST165.001.271.281.34-0.05-3.79%8313,98828.19%
GOOGL240517C001700002024-02-20 3:51PM EST170.000.840.840.88-0.01-1.18%651,80528.31%
GOOGL240517C001750002024-02-20 3:56PM EST175.000.570.560.60-0.05-8.06%1093,11328.76%
GOOGL240517C001800002024-02-20 3:43PM EST180.000.390.390.42-0.02-4.88%334,89429.37%
GOOGL240517C001850002024-02-20 1:15PM EST185.000.320.270.31+0.01+3.23%98,71530.20%
GOOGL240517C001900002024-02-20 1:48PM EST190.000.230.210.24-0.11-32.35%450231.20%
GOOGL240517C001950002024-02-20 9:59AM EST195.000.180.160.20-0.01-5.26%859932.47%
GOOGL240517C002000002024-02-20 12:54PM EST200.000.160.130.16+0.01+6.67%479733.45%
GOOGL240517C002100002024-02-20 10:30AM EST210.000.100.080.12-0.01-9.09%110635.84%
GOOGL240517C002200002024-02-15 12:16PM EST220.000.090.050.090.00-12437.99%
GOOGL240517C002300002024-02-20 9:30AM EST230.000.080.050.07+0.03+60.00%124640.04%
Ponepor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240517P000600002024-01-31 10:13AM EST60.000.010.000.030.00-160260.55%
GOOGL240517P000650002024-02-06 9:30AM EST65.000.010.000.030.00-101155.47%
GOOGL240517P000700002024-01-17 2:55PM EST70.000.080.000.180.00-11360.94%
GOOGL240517P000750002024-02-15 3:33PM EST75.000.030.020.050.00-2145051.56%
GOOGL240517P000800002024-02-20 9:30AM EST80.000.060.030.060.00-1036147.66%
GOOGL240517P000850002024-02-16 12:11PM EST85.000.070.040.08+0.01+16.67%11,42144.63%
GOOGL240517P000900002024-02-15 9:58AM EST90.000.100.080.110.00-5895241.80%
GOOGL240517P000950002024-02-20 9:56AM EST95.000.150.120.15+0.01+7.14%4946138.97%
GOOGL240517P001000002024-02-20 3:54PM EST100.000.220.190.21+0.01+4.76%1071,00136.38%
GOOGL240517P001050002024-02-20 11:38AM EST105.000.300.290.33-0.03-9.09%576334.57%
GOOGL240517P001100002024-02-20 2:09PM EST110.000.490.460.50-0.03-5.77%33,74032.62%
GOOGL240517P001150002024-02-20 11:53AM EST115.000.750.720.77-0.04-5.06%51,92530.87%
GOOGL240517P001200002024-02-20 3:54PM EST120.001.191.141.19-0.06-4.80%1025,32129.27%
GOOGL240517P001250002024-02-20 3:34PM EST125.001.901.801.84-0.04-2.06%634,11927.87%
GOOGL240517P001300002024-02-20 3:56PM EST130.002.842.772.81-0.13-4.38%2758,62926.59%
GOOGL240517P001350002024-02-20 3:59PM EST135.004.204.154.20-0.13-3.00%2167,17225.42%
GOOGL240517P001400002024-02-20 3:32PM EST140.006.206.006.10-0.20-3.13%2594,57324.29%
GOOGL240517P001450002024-02-20 3:32PM EST145.008.658.508.60-0.30-3.35%1,2376,97423.26%
GOOGL240517P001500002024-02-20 3:32PM EST150.0011.8511.2511.75+0.06+0.51%1726,21222.41%
GOOGL240517P001550002024-02-12 11:45AM EST155.0010.0515.1015.350.00-9086220.96%
GOOGL240517P001600002024-02-16 1:00PM EST160.0019.7818.9019.550.00-2527819.89%
GOOGL240517P001650002024-02-16 2:15PM EST165.0024.1123.4024.500.00-1422.88%
GOOGL240517P001700002024-02-08 9:30AM EST170.0024.2328.2029.500.00-1526.03%
GOOGL240517P001750002024-02-16 3:49PM EST175.0034.2833.3034.500.00-4029.03%
GOOGL240517P001800002024-02-14 10:13AM EST180.0034.4838.2039.500.00-4031.86%
GOOGL240517P001950002023-11-09 1:50PM EST195.0064.5658.6060.950.00--073.46%
GOOGL240517P002000002024-02-12 3:42PM EST200.0052.1358.3059.500.00--041.97%
GOOGL240517P002300002024-02-12 9:30AM EST230.0080.9388.4589.500.00--054.57%