U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
157.73-1.68 (-1.05%)
Al cierre: 04:00PM EDT
157.36 -0.37 (-0.23%)
Fuera de horario: 06:09PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240816C000250002024-02-06 11:20AM EDT25.00120.10108.05111.950.00--10.00%
GOOGL240816C000400002024-03-13 2:39PM EDT40.00101.00116.50120.300.00-33124.61%
GOOGL240816C000700002024-04-10 10:21AM EDT70.0087.0688.7089.400.00-2787.65%
GOOGL240816C000900002024-03-08 4:39PM EDT90.0048.0063.0564.950.00-1501600.00%
GOOGL240816C001000002024-04-11 2:43PM EDT100.0061.8558.5560.300.00-12157.01%
GOOGL240816C001050002024-04-09 10:15AM EDT105.0055.0453.7555.500.00-4853.64%
GOOGL240816C001100002024-04-02 2:01PM EDT110.0046.6749.0050.800.00-19250.67%
GOOGL240816C001150002024-04-11 11:37AM EDT115.0045.5245.3047.050.00-211653.16%
GOOGL240816C001200002024-04-09 12:50PM EDT120.0040.5040.0041.450.00-129549.35%
GOOGL240816C001250002024-04-08 12:52PM EDT125.0033.8035.2036.850.00-142446.01%
GOOGL240816C001300002024-04-10 9:30AM EDT130.0032.0031.8532.45+1.54+5.06%256743.30%
GOOGL240816C001350002024-04-11 1:19PM EDT135.0028.8228.0028.200.00-44,39440.80%
GOOGL240816C001400002024-04-12 2:32PM EDT140.0024.0024.0524.30-1.40-5.51%112,65839.06%
GOOGL240816C001450002024-04-12 3:08PM EDT145.0020.2020.4020.70-1.38-6.39%356,10837.66%
GOOGL240816C001500002024-04-12 3:59PM EDT150.0017.0517.0517.20-1.12-6.16%431,95835.89%
GOOGL240816C001550002024-04-12 2:42PM EDT155.0014.0414.0514.20-0.96-6.40%341,32634.81%
GOOGL240816C001600002024-04-12 3:59PM EDT160.0011.4511.4011.55-0.80-6.53%1651,07533.89%
GOOGL240816C001650002024-04-12 3:53PM EDT165.009.059.109.25-0.80-8.12%1467,01533.11%
GOOGL240816C001700002024-04-12 2:54PM EDT170.007.217.207.35-0.54-6.97%3311,71832.58%
GOOGL240816C001750002024-04-12 1:59PM EDT175.005.655.605.75-0.35-5.83%191,31932.10%
GOOGL240816C001800002024-04-12 3:08PM EDT180.004.364.354.45-0.28-6.03%4813,90231.72%
GOOGL240816C001850002024-04-12 11:00AM EDT185.003.353.303.45-0.21-5.90%10978231.57%
GOOGL240816C001900002024-04-12 10:46AM EDT190.002.662.542.62-0.07-2.56%271,32231.32%
GOOGL240816C001950002024-04-12 9:59AM EDT195.001.941.792.00-0.12-5.83%18147531.25%
GOOGL240816C002000002024-04-12 10:45AM EDT200.001.511.431.53-0.06-3.82%2870831.28%
GOOGL240816C002050002024-04-12 2:43PM EDT205.001.181.081.18+0.16+15.69%418931.41%
GOOGL240816C002100002024-04-11 3:25PM EDT210.000.920.830.920.00-109631.64%
GOOGL240816C002150002024-04-11 10:19AM EDT215.000.640.690.730.00-213132.00%
GOOGL240816C002200002024-03-19 9:30AM EDT220.000.580.560.590.00-110032.42%
GOOGL240816C002250002024-04-11 12:27PM EDT225.000.450.440.550.00-17033.69%
GOOGL240816C002300002024-02-27 12:07PM EDT230.000.200.052.460.00-51648.99%
GOOGL240816C002350002024-03-12 12:31PM EDT235.000.240.290.410.00--135.08%
GOOGL240816C002400002024-04-02 10:03AM EDT240.000.270.230.390.00-101136.28%
GOOGL240816C002450002024-04-04 2:35PM EDT245.000.260.200.330.00-1136.72%
GOOGL240816C002500002024-04-11 2:27PM EDT250.000.200.170.300.00-2837.55%
GOOGL240816C002550002024-04-05 3:02PM EDT255.000.210.140.290.00-126738.67%
GOOGL240816C002600002024-04-08 3:34PM EDT260.000.150.120.270.00-2004339.55%
GOOGL240816C002650002024-04-11 12:03PM EDT265.000.130.100.250.00-13240.33%
GOOGL240816C002700002024-04-10 9:30AM EDT270.000.100.080.230.00-41341.07%
GOOGL240816C002750002024-04-12 1:58PM EDT275.000.130.070.130.00-331,51639.26%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240816P000600002024-03-05 11:42AM EDT60.000.060.000.080.00-1361.33%
GOOGL240816P000650002024-03-05 1:18PM EDT65.000.080.000.080.00--156.45%
GOOGL240816P000700002024-03-18 12:17PM EDT70.000.050.010.140.00-2455.66%
GOOGL240816P000750002024-04-11 11:36AM EDT75.000.020.020.160.00-11152.44%
GOOGL240816P000800002024-03-26 10:54AM EDT80.000.120.030.190.00-114053.22%
GOOGL240816P000850002024-02-26 12:44PM EDT85.000.260.100.200.00-1149.27%
GOOGL240816P000900002024-04-09 1:05PM EDT90.000.160.100.260.00-21546.97%
GOOGL240816P000950002024-04-01 11:45AM EDT95.000.220.160.330.00-36644.63%
GOOGL240816P001000002024-04-08 1:05PM EDT100.000.290.240.410.00-342642.19%
GOOGL240816P001050002024-04-12 1:13PM EDT105.000.440.350.53+0.07+18.92%32,58940.14%
GOOGL240816P001100002024-04-04 3:25PM EDT110.000.720.530.700.00-272,04138.36%
GOOGL240816P001150002024-04-12 10:31AM EDT115.000.730.780.84+0.03+4.29%43,07135.83%
GOOGL240816P001200002024-04-12 3:53PM EDT120.001.131.071.14+0.18+18.95%361,13634.38%
GOOGL240816P001250002024-04-12 3:53PM EDT125.001.561.481.58+0.25+19.08%183,24533.22%
GOOGL240816P001300002024-04-12 3:50PM EDT130.002.142.042.13+0.34+18.89%943,85831.93%
GOOGL240816P001350002024-04-12 11:10AM EDT135.002.862.792.89+0.46+19.17%606,61230.87%
GOOGL240816P001400002024-04-12 1:28PM EDT140.004.003.753.90+0.58+16.96%32,69829.94%
GOOGL240816P001450002024-04-12 3:54PM EDT145.005.205.005.15+0.70+15.56%1,7631,41428.94%
GOOGL240816P001500002024-04-12 3:45PM EDT150.006.756.606.75+0.60+9.76%132,35128.08%
GOOGL240816P001550002024-04-12 3:43PM EDT155.008.758.558.70+0.89+11.32%381,08727.23%
GOOGL240816P001600002024-04-12 3:54PM EDT160.0011.2010.9011.05+1.05+10.34%4939226.45%
GOOGL240816P001650002024-04-12 1:01PM EDT165.0013.9013.6513.80+0.40+2.96%2615425.68%
GOOGL240816P001700002024-04-12 1:40PM EDT170.0017.3316.5017.05-0.77-4.25%1225.22%
GOOGL240816P001750002024-04-01 9:56AM EDT175.0022.3520.1520.600.00--124.56%
GOOGL240816P001800002024-04-09 11:26AM EDT180.0026.0024.2024.450.00-4323.74%
GOOGL240816P001850002024-04-01 10:39AM EDT185.0031.1027.9528.600.00--122.85%
GOOGL240816P001900002024-04-12 2:04PM EDT190.0033.2032.4033.00-4.35-11.58%31121.81%
GOOGL240816P001950002024-04-11 11:38AM EDT195.0037.5135.5538.15+37.51--025.12%