U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
174.99+1.44 (+0.83%)
Al cierre: 04:00PM EDT
174.99 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL241220C000450002024-02-09 3:47PM EDT45.00105.8290.8594.400.00-11110.00%
GOOGL241220C000500002024-04-26 10:48AM EDT50.00122.54124.75127.750.00-116298.10%
GOOGL241220C000550002023-04-06 3:58PM EDT55.0059.3853.5058.500.00-240.00%
GOOGL241220C000600002024-05-24 12:42PM EDT60.00116.50115.10118.05+35.47+43.77%114788.84%
GOOGL241220C000650002024-05-10 1:51PM EDT65.00104.70110.25113.250.00-418584.69%
GOOGL241220C000700002024-04-26 3:06PM EDT70.00103.75105.45108.450.00-3621080.92%
GOOGL241220C000750002024-04-26 9:33AM EDT75.0099.10100.60103.600.00-4110376.83%
GOOGL241220C000800002024-03-18 9:49AM EDT80.0072.5077.4579.150.00-11100.00%
GOOGL241220C000850002024-05-01 10:42AM EDT85.0082.9890.9593.950.00-19869.48%
GOOGL241220C000900002024-05-06 3:57PM EDT90.0080.8286.1589.150.00-111966.14%
GOOGL241220C000950002024-05-17 9:30AM EDT95.0082.1581.3584.400.00-18063.00%
GOOGL241220C001000002024-05-16 9:36AM EDT100.0076.5076.6079.600.00-472359.90%
GOOGL241220C001050002024-04-26 12:00PM EDT105.0070.8071.8574.850.00-4658056.96%
GOOGL241220C001100002024-05-17 12:33PM EDT110.0069.2367.1070.150.00-123654.14%
GOOGL241220C001150002024-05-21 3:15PM EDT115.0066.4662.4065.450.00-186451.42%
GOOGL241220C001200002024-05-24 1:20PM EDT120.0059.5957.7560.75+3.64+6.51%347254.33%
GOOGL241220C001250002024-05-23 12:08PM EDT125.0055.6954.2555.000.00-1074647.59%
GOOGL241220C001300002024-05-20 3:32PM EDT130.0052.4049.6550.600.00-1857245.64%
GOOGL241220C001350002024-05-24 2:32PM EDT135.0045.9844.4546.10-0.54-1.16%16,58643.23%
GOOGL241220C001400002024-05-24 2:55PM EDT140.0041.4941.1041.95-2.48-5.64%211,77241.68%
GOOGL241220C001450002024-05-24 2:55PM EDT145.0037.2936.9037.75+1.67+4.69%204,51239.77%
GOOGL241220C001500002024-05-24 2:21PM EDT150.0034.0032.9033.75+2.20+6.92%41,54338.13%
GOOGL241220C001550002024-05-24 2:04PM EDT155.0030.0029.1030.05+1.50+5.26%62,53936.90%
GOOGL241220C001600002024-05-24 2:27PM EDT160.0026.4025.5526.30+1.51+6.07%15,69735.26%
GOOGL241220C001650002024-05-24 10:22AM EDT165.0022.9522.3023.15+1.10+5.03%33,65034.52%
GOOGL241220C001700002024-05-24 12:04PM EDT170.0019.7219.2519.95+0.79+4.17%732,48633.30%
GOOGL241220C001750002024-05-24 2:38PM EDT175.0017.1016.5017.00+0.95+5.88%902,15232.18%
GOOGL241220C001800002024-05-24 3:55PM EDT180.0014.3014.2514.55+0.36+2.58%2,4295,12731.60%
GOOGL241220C001850002024-05-24 3:48PM EDT185.0012.3112.0012.30+0.76+6.58%96,35330.98%
GOOGL241220C001900002024-05-24 10:23AM EDT190.0010.209.6510.35+0.55+5.70%61,72030.50%
GOOGL241220C001950002024-05-24 3:55PM EDT195.008.458.358.65+0.33+4.06%1,3383,28230.08%
GOOGL241220C002000002024-05-24 2:02PM EDT200.007.207.007.20+0.50+7.46%144,22129.77%
GOOGL241220C002050002024-05-24 10:49AM EDT205.005.915.706.40+0.31+5.54%21,31830.48%
GOOGL241220C002100002024-05-24 1:34PM EDT210.004.954.654.95+0.35+7.61%21,79029.37%
GOOGL241220C002150002024-05-24 9:30AM EDT215.004.003.854.00+0.22+5.82%184229.01%
GOOGL241220C002200002024-05-24 11:14AM EDT220.003.353.153.75+0.30+9.84%21,07830.24%
GOOGL241220C002250002024-05-23 11:03AM EDT225.002.752.582.670.00-1057728.77%
GOOGL241220C002300002024-05-23 11:43AM EDT230.002.302.092.260.00-540729.00%
GOOGL241220C002350002024-05-22 3:15PM EDT235.001.901.711.860.00-157529.02%
GOOGL241220C002400002024-05-23 1:32PM EDT240.001.511.411.550.00-4590929.14%
GOOGL241220C002450002024-05-22 11:30AM EDT245.001.291.171.300.00-157829.30%
GOOGL241220C002500002024-05-23 2:19PM EDT250.001.000.791.040.00-126129.16%
GOOGL241220C002550002024-05-23 3:40PM EDT255.000.850.830.910.00-515429.58%
GOOGL241220C002600002024-05-23 1:52PM EDT260.000.750.710.790.00-136029.92%
GOOGL241220C002650002024-05-23 10:43AM EDT265.000.700.590.720.00-41,13830.51%
GOOGL241220C002700002024-05-16 11:46AM EDT270.000.620.510.630.00-5830.84%
GOOGL241220C002750002024-05-22 11:24AM EDT275.000.500.400.580.00-24231.42%
GOOGL241220C002800002024-05-15 1:24PM EDT280.000.430.350.530.00--131.93%
GOOGL241220C002900002024-04-30 10:47AM EDT290.000.440.260.420.00--132.62%
GOOGL241220C002950002024-05-24 3:48PM EDT295.000.330.210.37+0.02+6.45%2632.86%
GOOGL241220C003000002024-05-24 9:30AM EDT300.000.340.180.36+0.01+3.03%11233.59%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL241220P000450002024-05-21 10:28AM EDT45.000.020.010.030.00-189060.94%
GOOGL241220P000500002024-05-06 11:36AM EDT50.000.030.020.100.00-21,72763.09%
GOOGL241220P000550002024-05-22 9:32AM EDT55.000.020.000.120.00-448358.40%
GOOGL241220P000600002024-05-17 2:57PM EDT60.000.030.000.060.00-11,15250.39%
GOOGL241220P000650002024-05-17 1:59PM EDT65.000.080.000.210.00-11,95153.71%
GOOGL241220P000700002024-05-21 10:14AM EDT70.000.060.000.240.00-176250.68%
GOOGL241220P000750002024-05-23 1:02PM EDT75.000.100.020.150.00-21,14248.44%
GOOGL241220P000800002024-05-23 1:50PM EDT80.000.120.100.200.00-434646.78%
GOOGL241220P000850002024-05-22 3:33PM EDT85.000.170.120.240.00-23,37844.63%
GOOGL241220P000900002024-05-24 9:36AM EDT90.000.200.180.280.00-202,58542.33%
GOOGL241220P000950002024-05-22 3:32PM EDT95.000.240.160.290.00-4,0004,24439.45%
GOOGL241220P001000002024-05-24 3:20PM EDT100.000.350.300.41-0.02-5.41%15,32938.57%
GOOGL241220P001050002024-05-22 12:39PM EDT105.000.450.310.510.00-44,19736.96%
GOOGL241220P001100002024-05-24 11:27AM EDT110.000.570.450.61+0.03+5.56%113,30035.18%
GOOGL241220P001150002024-05-24 3:46PM EDT115.000.660.560.73-0.04-5.71%504,52533.45%
GOOGL241220P001200002024-05-24 3:10PM EDT120.000.920.850.93+0.03+3.37%109,16932.19%
GOOGL241220P001250002024-05-23 10:08AM EDT125.001.191.081.17+0.08+7.21%2002,33730.91%
GOOGL241220P001300002024-05-24 3:21PM EDT130.001.501.431.53-0.15-9.09%32012,47929.98%
GOOGL241220P001350002024-05-24 2:55PM EDT135.001.941.871.97+0.08+4.30%463,53929.00%
GOOGL241220P001400002024-05-24 3:34PM EDT140.002.522.442.57-0.23-8.36%4214,77028.25%
GOOGL241220P001450002024-05-24 3:34PM EDT145.003.253.153.30-0.26-7.41%4002,43027.45%
GOOGL241220P001500002024-05-24 1:34PM EDT150.004.104.054.25-0.15-3.53%3042,24226.81%
GOOGL241220P001550002024-05-24 3:02PM EDT155.005.315.105.35-0.44-7.65%2685026.05%
GOOGL241220P001600002024-05-24 3:52PM EDT160.006.706.506.70-0.49-6.82%4091,39425.37%
GOOGL241220P001650002024-05-24 3:02PM EDT165.008.318.108.80-0.49-5.57%2647925.71%
GOOGL241220P001700002024-05-24 3:49PM EDT170.0010.209.9510.50-0.80-7.27%303,82124.65%
GOOGL241220P001750002024-05-23 3:29PM EDT175.0012.6412.1512.45-0.66-4.96%153523.54%
GOOGL241220P001800002024-05-23 3:30PM EDT180.0015.8514.6014.900.00-68122.82%
GOOGL241220P001850002024-05-22 10:14AM EDT185.0016.8517.4017.850.00-15722.44%
GOOGL241220P001900002024-05-21 2:54PM EDT190.0019.1519.5021.150.00-21022.16%
GOOGL241220P001950002024-05-22 12:29PM EDT195.0023.8022.4024.450.00-11121.24%
GOOGL241220P002000002024-05-17 2:12PM EDT200.0027.4027.3529.600.00-11224.04%
GOOGL241220P002050002024-05-20 10:20AM EDT205.0029.0029.5034.000.00-123124.88%
GOOGL241220P002150002023-09-06 3:34PM EDT215.0081.0076.1078.900.00-2095.98%
GOOGL241220P002300002024-05-07 9:54AM EDT230.0059.6552.7557.350.00--129.33%
GOOGL241220P002500002024-01-22 2:40PM EDT250.00103.06105.00110.000.00--0101.52%