U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
137.20+0.79 (+0.58%)
Al cierre: 04:00PM EST
137.28 +0.08 (+0.06%)
Fuera de horario: 07:36PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL241220C000450002023-08-22 12:12PM EST45.0087.6586.5091.000.00-41120.00%
GOOGL241220C000500002023-10-26 8:53AM EST50.0075.5087.5092.500.00-1075.43%
GOOGL241220C000550002023-04-06 2:58PM EST55.0059.3853.5058.500.00-240.00%
GOOGL241220C000600002023-10-25 8:40AM EST60.0070.500.000.000.00-200.00%
GOOGL241220C000650002023-10-27 9:00AM EST65.0061.1573.5078.500.00-1063.61%
GOOGL241220C000700002023-11-13 10:43AM EST70.0067.3169.9074.150.00-217563.15%
GOOGL241220C000750002023-11-14 1:18PM EST75.0064.9065.6069.250.00-226559.64%
GOOGL241220C000800002023-10-30 9:49AM EST80.0051.2560.9564.950.00-310956.69%
GOOGL241220C000850002023-10-17 10:22AM EST85.0061.3156.4560.900.00-29254.42%
GOOGL241220C000900002023-11-17 3:00PM EST90.0052.0652.9555.200.00-111951.03%
GOOGL241220C000950002023-11-22 9:30AM EST95.0050.5848.3552.150.00-218155.21%
GOOGL241220C001000002023-11-22 9:32AM EST100.0044.8043.9546.65-2.20-4.68%161749.11%
GOOGL241220C001050002023-11-24 11:39AM EST105.0041.0041.1041.950.00-121645.31%
GOOGL241220C001100002023-11-16 2:20PM EST110.0039.3035.8539.950.00-223247.72%
GOOGL241220C001150002023-11-22 10:14AM EST115.0035.0533.3534.700.00-134742.52%
GOOGL241220C001200002023-11-27 12:31PM EST120.0029.4028.0531.200.00-345941.03%
GOOGL241220C001250002023-11-28 9:48AM EST125.0026.1525.7027.85-2.53-8.82%335339.59%
GOOGL241220C001300002023-11-27 1:09PM EST130.0023.3023.7024.30-0.71-2.96%562637.53%
GOOGL241220C001350002023-11-27 3:13PM EST135.0020.8120.8522.050.00-443237.61%
GOOGL241220C001400002023-11-28 1:55PM EST140.0018.1018.2018.70-0.28-1.52%991,21335.39%
GOOGL241220C001450002023-11-27 2:27PM EST145.0015.0513.9516.20-0.69-4.38%150234.39%
GOOGL241220C001500002023-11-28 10:09AM EST150.0013.4913.6514.650.00-321,09534.76%
GOOGL241220C001550002023-11-28 12:20PM EST155.0011.559.5012.600.00-351,42733.93%
GOOGL241220C001600002023-11-28 3:55PM EST160.009.907.5010.15+0.10+1.02%256,13632.04%
GOOGL241220C001650002023-11-24 11:22AM EST165.008.208.359.300.00-1333,20632.80%
GOOGL241220C001700002023-11-28 2:42PM EST170.006.907.009.50-0.20-2.82%21,40635.37%
GOOGL241220C001750002023-11-28 11:31AM EST175.005.805.858.20-0.10-1.69%61,27334.86%
GOOGL241220C001800002023-11-28 10:02AM EST180.004.654.907.25-0.70-13.08%101,40534.81%
GOOGL241220C001850002023-11-22 12:21PM EST185.004.554.056.400.00-11294434.75%
GOOGL241220C001900002023-11-27 11:14AM EST190.003.383.405.950.00-6087535.41%
GOOGL241220C001950002023-11-21 1:59PM EST195.002.952.835.000.00-11,90734.72%
GOOGL241220C002000002023-11-24 10:05AM EST200.002.522.374.550.00-2012,07335.06%
GOOGL241220C002050002023-11-28 10:01AM EST205.001.891.984.15-0.34-15.25%18035.39%
GOOGL241220C002100002023-11-28 9:38AM EST210.001.621.661.80-0.07-4.14%15027829.19%
GOOGL241220C002150002023-11-02 9:50AM EST215.001.141.411.530.00-28229.19%
GOOGL241220C002200002023-11-28 3:57PM EST220.001.261.191.32-0.05-3.82%68529.30%
GOOGL241220C002250002023-11-27 11:50AM EST225.001.041.041.140.00-16729.41%
GOOGL241220C002300002023-11-27 11:14AM EST230.000.900.900.990.00-7516629.54%
GOOGL241220C002350002023-10-05 9:06AM EST235.001.440.620.690.00-115028.49%
GOOGL241220C002400002023-11-10 1:34PM EST240.000.630.680.770.00-139429.93%
GOOGL241220C002450002023-11-10 1:40PM EST245.000.570.580.680.00-318630.13%
GOOGL241220C002500002023-11-22 2:54PM EST250.000.640.520.610.00-2012130.37%
GOOGL241220C002550002023-11-02 8:51AM EST255.000.430.470.550.00-25130.64%
GOOGL241220C002600002023-10-27 8:52AM EST260.000.320.420.500.00-1030.93%
GOOGL241220C002650002023-11-27 3:10PM EST265.000.370.360.450.00-158531.15%
Ponepor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL241220P000450002023-11-27 9:30AM EST45.000.130.080.290.00-278252.25%
GOOGL241220P000500002023-11-28 10:52AM EST50.000.170.140.20+0.01+6.25%401,64945.12%
GOOGL241220P000550002023-11-14 2:33PM EST55.000.240.202.370.00-173557.09%
GOOGL241220P000600002023-11-21 1:39PM EST60.000.340.302.470.00-1088653.13%
GOOGL241220P000650002023-11-28 9:59AM EST65.000.480.420.56+0.04+9.09%301,86340.38%
GOOGL241220P000700002023-11-21 1:59PM EST70.000.650.500.670.00-169338.09%
GOOGL241220P000750002023-11-22 9:32AM EST75.000.800.780.880.00-1281936.63%
GOOGL241220P000800002023-11-27 12:26PM EST80.001.101.041.280.00-125036.21%
GOOGL241220P000850002023-11-24 12:53PM EST85.001.461.351.53+0.03+2.10%12,44834.29%
GOOGL241220P000900002023-11-20 10:57AM EST90.001.901.741.970.00-1501,83333.17%
GOOGL241220P000950002023-11-28 1:42PM EST95.002.322.242.34+0.22+10.48%12,35931.39%
GOOGL241220P001000002023-11-28 11:52AM EST100.002.912.542.95-0.02-0.68%23,16730.29%
GOOGL241220P001050002023-11-27 3:26PM EST105.003.653.553.700.00-13,26429.27%
GOOGL241220P001100002023-11-22 2:50PM EST110.004.334.454.600.00-31,35228.27%
GOOGL241220P001150002023-11-28 9:40AM EST115.005.805.506.40+1.35+30.34%102,08829.02%
GOOGL241220P001200002023-11-28 2:11PM EST120.006.955.807.85+0.05+0.72%31,95628.31%
GOOGL241220P001250002023-11-28 3:20PM EST125.008.438.158.40+0.13+1.57%197925.40%
GOOGL241220P001300002023-11-24 11:04AM EST130.0010.199.8512.500.00-31,22528.95%
GOOGL241220P001350002023-11-28 3:20PM EST135.0012.0711.8013.70-0.03-0.25%11,21526.49%
GOOGL241220P001400002023-11-22 12:20PM EST140.0013.5513.9516.250.00-157226.07%
GOOGL241220P001450002023-11-22 12:20PM EST145.0015.9516.4519.000.00-395025.55%
GOOGL241220P001500002023-11-22 3:02PM EST150.0018.8017.0022.000.00-1046425.03%
GOOGL241220P001550002023-11-17 2:35PM EST155.0023.8820.5524.700.00-51823.47%
GOOGL241220P001600002023-11-02 9:13AM EST160.0033.4624.3027.800.00-1222.10%
GOOGL241220P001650002023-10-13 11:02AM EST165.0031.6830.7035.200.00-1329.16%
GOOGL241220P001700002023-11-27 12:40PM EST170.0033.8031.8534.550.00-2418.09%
GOOGL241220P001750002023-11-03 1:04PM EST175.0045.9137.0040.350.00-2022.09%
GOOGL241220P001800002023-11-16 1:10PM EST180.0043.5041.7044.650.00-2021.56%
GOOGL241220P001850002023-11-03 10:33AM EST185.0055.6046.3050.150.00-1024.63%
GOOGL241220P001900002023-11-03 1:04PM EST190.0060.7551.7554.300.00-2023.15%
GOOGL241220P001950002023-09-13 8:55AM EST195.0061.0455.0060.000.00-2026.97%
GOOGL241220P002000002023-10-26 9:02AM EST200.0077.6562.2565.450.00-1029.76%
GOOGL241220P002150002023-09-06 2:34PM EST215.0081.0076.1078.900.00-2027.28%