U.S. markets close in 1 hour 36 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
158.60+0.34 (+0.21%)
A partir del 02:24PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL241018C000700002024-04-02 2:15PM EDT70.0086.4090.3591.000.00--2082.57%
GOOGL241018C000850002024-04-12 9:30AM EDT85.0075.4075.7576.350.00-2468.45%
GOOGL241018C000900002024-03-04 12:19PM EDT90.0046.2067.5068.500.00-200.00%
GOOGL241018C000950002024-03-18 9:30AM EDT95.0057.750.000.000.00-110.00%
GOOGL241018C001000002024-03-18 9:35AM EDT100.0055.0057.5560.150.00-1947.51%
GOOGL241018C001050002024-04-04 1:26PM EDT105.0052.9956.8557.450.00-6655.06%
GOOGL241018C001100002024-04-19 3:34PM EDT110.0048.1552.2052.700.00-1551.78%
GOOGL241018C001150002024-04-19 10:56AM EDT115.0044.9047.7548.200.00-13050.34%
GOOGL241018C001200002024-04-23 3:35PM EDT120.0042.9843.3043.700.00-110347.60%
GOOGL241018C001250002024-04-24 9:42AM EDT125.0038.7038.9039.10+1.10+2.93%326144.35%
GOOGL241018C001300002024-04-24 12:22PM EDT130.0033.7534.7035.00+0.60+1.81%546242.61%
GOOGL241018C001350002024-04-22 11:47AM EDT135.0028.1030.7030.950.00-654440.67%
GOOGL241018C001400002024-04-24 9:30AM EDT140.0025.7526.7527.15-0.25-0.96%2361539.06%
GOOGL241018C001450002024-04-23 1:46PM EDT145.0023.1923.1023.350.00-155037.06%
GOOGL241018C001500002024-04-24 11:56AM EDT150.0019.1019.7520.00-0.84-4.21%181,09635.73%
GOOGL241018C001550002024-04-24 1:59PM EDT155.0017.0416.7516.95+0.39+2.34%71,00334.61%
GOOGL241018C001600002024-04-24 1:59PM EDT160.0014.2914.0514.25+0.29+2.07%601,53833.74%
GOOGL241018C001650002024-04-24 1:41PM EDT165.0011.5311.7011.85-0.08-0.69%149432.98%
GOOGL241018C001700002024-04-24 9:55AM EDT170.009.309.559.75-0.20-2.11%311,19332.31%
GOOGL241018C001750002024-04-24 1:49PM EDT175.007.707.757.90-0.06-0.77%2231231.64%
GOOGL241018C001800002024-04-23 3:36PM EDT180.006.126.306.45-0.03-0.49%238331.37%
GOOGL241018C001850002024-04-23 12:29PM EDT185.005.045.005.150.00-1120430.91%
GOOGL241018C001900002024-04-24 12:56PM EDT190.003.804.004.15-0.16-4.04%2339130.75%
GOOGL241018C001950002024-04-24 12:09PM EDT195.003.043.153.30-0.05-1.62%310430.53%
GOOGL241018C002000002024-04-24 1:13PM EDT200.002.442.532.58-0.05-2.01%1622730.24%
GOOGL241018C002100002024-04-22 2:05PM EDT210.001.561.611.66+0.03+1.96%25830.32%
GOOGL241018C002200002024-04-23 1:39PM EDT220.001.101.051.090.00-125830.64%
GOOGL241018C002300002024-04-23 9:56AM EDT230.000.730.720.750.00-13331.23%
GOOGL241018C002400002024-04-22 3:07PM EDT240.000.530.460.570.00-211232.30%
GOOGL241018C002500002024-04-17 1:18PM EDT250.000.380.340.450.00-102133.45%
GOOGL241018C002600002024-04-05 12:53PM EDT260.000.300.260.370.00-12634.67%
GOOGL241018C002700002024-04-09 11:20AM EDT270.000.340.200.310.00-1635.84%
GOOGL241018C002800002024-04-22 1:29PM EDT280.000.200.170.26-0.01-4.76%124936.91%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL241018P000550002024-02-26 3:04PM EDT55.000.060.000.110.00-7758.40%
GOOGL241018P000600002024-03-07 4:14PM EDT60.000.090.000.060.00-11450.39%
GOOGL241018P000650002024-04-19 9:46AM EDT65.000.080.030.110.00-5604,16750.98%
GOOGL241018P000700002024-04-19 3:47PM EDT70.000.090.040.130.00-213,62350.68%
GOOGL241018P000750002024-03-05 4:22PM EDT75.000.330.000.640.00-3,6003,60153.08%
GOOGL241018P000800002024-02-26 11:56AM EDT80.000.310.150.250.00-101347.12%
GOOGL241018P000850002024-04-22 9:42AM EDT85.000.200.160.270.00-2543.85%
GOOGL241018P000900002024-04-11 10:48AM EDT90.000.300.240.340.00-118341.75%
GOOGL241018P000950002024-04-22 11:16AM EDT95.000.450.340.440.00-11,67939.92%
GOOGL241018P001000002024-04-23 3:47PM EDT100.000.530.460.550.00-10013837.96%
GOOGL241018P001050002024-04-22 10:35AM EDT105.000.800.650.730.00-216136.52%
GOOGL241018P001100002024-04-24 10:47AM EDT110.000.920.860.95+0.02+2.22%153535.02%
GOOGL241018P001150002024-04-24 10:55AM EDT115.001.211.171.21+0.04+3.42%1594733.42%
GOOGL241018P001200002024-04-24 2:03PM EDT120.001.581.571.59-0.02-1.25%1801,92132.18%
GOOGL241018P001250002024-04-23 2:31PM EDT125.002.102.062.12+0.01+0.48%52,47731.17%
GOOGL241018P001300002024-04-23 2:27PM EDT130.002.682.712.78-0.06-2.19%51,89630.13%
GOOGL241018P001350002024-04-23 11:49AM EDT135.003.533.553.650.00-6158329.24%
GOOGL241018P001400002024-04-24 2:03PM EDT140.004.534.554.70-0.11-2.37%3272,01928.28%
GOOGL241018P001450002024-04-24 1:28PM EDT145.006.055.905.95+0.15+2.54%1511,18127.23%
GOOGL241018P001500002024-04-24 12:13PM EDT150.007.807.457.60+0.25+3.31%1947326.54%
GOOGL241018P001550002024-04-24 2:04PM EDT155.009.359.359.50-0.21-2.20%10443925.70%
GOOGL241018P001600002024-04-22 1:14PM EDT160.0012.9011.6511.800.00-321,21525.02%
GOOGL241018P001650002024-04-24 11:28AM EDT165.0014.6514.1514.40+0.20+1.38%79324.23%
GOOGL241018P001700002024-04-15 12:14PM EDT170.0017.5517.1517.450.00-2523.65%
GOOGL241018P001750002024-04-15 10:39AM EDT175.0021.2020.3020.900.00-1223.23%
GOOGL241018P001850002024-03-22 1:45PM EDT185.0035.0031.9532.600.00-2133.72%
GOOGL241018P001900002024-04-17 12:14PM EDT190.0035.6132.2532.700.00--120.86%
GOOGL241018P002000002024-03-21 3:37PM EDT200.0050.3044.1548.100.00--043.00%