U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
137.57-6.39 (-4.44%)
Al cierre: 04:00PM EST
137.91 +0.34 (+0.25%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240719C000700002024-01-11 12:30PM EST70.0072.8880.1581.400.00-13156.74%
GOOGL240719C000750002023-12-28 12:41PM EST75.0067.8677.7580.900.00-13164.04%
GOOGL240719C000850002024-02-26 12:46PM EST85.0055.2554.0055.25-3.06-5.25%1661.08%
GOOGL240719C000950002024-02-26 10:55AM EST95.0047.1244.4545.70-1.60-3.28%15752.84%
GOOGL240719C001000002024-02-26 3:52PM EST100.0040.3639.7040.95-4.53-10.09%203952.38%
GOOGL240719C001050002024-02-26 12:34PM EST105.0036.7035.1036.30-5.25-12.51%13648.44%
GOOGL240719C001100002024-02-26 10:04AM EST110.0033.6530.8531.70-1.60-4.54%13644.58%
GOOGL240719C001150002024-02-26 3:58PM EST115.0026.8726.4526.90-5.72-17.55%15039.72%
GOOGL240719C001200002024-02-26 2:00PM EST120.0023.4022.0022.75-4.56-16.31%3132237.22%
GOOGL240719C001250002024-02-26 3:45PM EST125.0019.1018.5518.85-4.90-20.42%6924735.00%
GOOGL240719C001300002024-02-26 3:55PM EST130.0015.3015.1515.30-4.65-23.31%10274833.19%
GOOGL240719C001350002024-02-26 3:58PM EST135.0012.1012.0012.15-4.08-25.22%17836831.72%
GOOGL240719C001400002024-02-26 3:49PM EST140.009.459.309.40-3.45-26.74%3411,11530.44%
GOOGL240719C001450002024-02-26 3:54PM EST145.007.107.057.15-3.10-30.39%2101,48829.55%
GOOGL240719C001500002024-02-26 3:59PM EST150.005.205.205.30-2.45-32.03%2561,33628.78%
GOOGL240719C001550002024-02-26 3:51PM EST155.003.853.803.90-1.98-33.96%2041,30528.35%
GOOGL240719C001600002024-02-26 3:56PM EST160.002.792.752.81-1.50-34.97%1671,45527.97%
GOOGL240719C001650002024-02-26 3:33PM EST165.002.111.972.02-0.99-31.94%861,35127.80%
GOOGL240719C001700002024-02-26 3:58PM EST170.001.451.411.46-0.75-34.09%1171,72027.81%
GOOGL240719C001750002024-02-26 3:53PM EST175.001.021.011.08-0.67-39.64%3077728.06%
GOOGL240719C001800002024-02-26 3:51PM EST180.000.770.750.78-0.44-36.36%481,05628.17%
GOOGL240719C001850002024-02-26 11:15AM EST185.000.570.560.59-0.33-36.67%121,10428.59%
GOOGL240719C001900002024-02-26 12:10PM EST190.000.440.420.47-0.22-33.33%861,23829.25%
GOOGL240719C001950002024-02-26 9:37AM EST195.000.390.330.38-0.10-20.41%916129.93%
GOOGL240719C002000002024-02-26 3:39PM EST200.000.300.270.31-0.08-21.05%3412,07530.59%
GOOGL240719C002100002024-02-26 11:34AM EST210.000.190.180.22-0.08-29.63%1121432.03%
GOOGL240719C002200002024-02-22 1:09PM EST220.000.180.130.160.00-122133.40%
GOOGL240719C002300002024-02-22 1:22PM EST230.000.150.100.130.00-117235.06%
Ponepor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240719P000700002024-02-26 2:35PM EST70.000.070.040.09+0.02+40.00%1645.90%
GOOGL240719P000750002024-02-15 3:35PM EST75.000.080.070.140.00-14444.09%
GOOGL240719P000800002024-02-23 3:24PM EST80.000.100.120.160.00-11540.63%
GOOGL240719P000850002024-02-16 3:45PM EST85.000.170.180.210.00-102638.04%
GOOGL240719P000900002024-02-26 11:22AM EST90.000.240.260.29+0.01+4.35%116335.91%
GOOGL240719P000950002024-02-26 2:35PM EST95.000.370.380.42+0.11+42.31%1282734.18%
GOOGL240719P001000002024-02-26 3:04PM EST100.000.560.550.59+0.15+36.59%314232.32%
GOOGL240719P001050002024-02-26 3:58PM EST105.000.840.820.85+0.28+50.00%1062130.75%
GOOGL240719P001100002024-02-26 3:51PM EST110.001.201.181.25+0.43+55.84%21084429.46%
GOOGL240719P001150002024-02-26 3:48PM EST115.001.711.721.81+0.59+52.68%7602,41328.20%
GOOGL240719P001200002024-02-26 3:51PM EST120.002.502.482.57+0.92+58.23%1271,83926.93%
GOOGL240719P001250002024-02-26 3:55PM EST125.003.503.503.60+1.23+54.19%1682,03725.70%
GOOGL240719P001300002024-02-26 3:57PM EST130.004.904.905.00+1.74+55.06%723,22724.61%
GOOGL240719P001350002024-02-26 3:59PM EST135.006.756.706.85+2.20+48.35%882,95923.66%
GOOGL240719P001400002024-02-26 3:34PM EST140.008.809.009.15+2.50+39.68%582,92522.68%
GOOGL240719P001450002024-02-26 3:54PM EST145.0011.7711.8011.90+3.27+38.47%742,13421.55%
GOOGL240719P001500002024-02-26 2:45PM EST150.0014.4514.6015.20+3.55+32.57%371,24520.52%
GOOGL240719P001550002024-02-26 11:45AM EST155.0017.4818.4519.15+0.78+4.67%48320.20%
GOOGL240719P001600002024-02-26 12:57PM EST160.0022.5022.8523.15+4.67+26.19%356318.13%
GOOGL240719P001650002024-02-26 12:34PM EST165.0026.8027.2528.10+2.55+10.52%205020.39%
GOOGL240719P001700002024-02-22 11:34AM EST170.0026.5831.6033.400.00-4624.95%
GOOGL240719P001750002024-02-15 9:38AM EST175.0033.3136.4538.450.00-4027.71%
GOOGL240719P001800002024-02-14 11:55AM EST180.0035.4741.4543.550.00-4030.73%
GOOGL240719P002000002024-01-02 10:29AM EST200.0062.6057.9059.800.00--00.00%