U.S. markets close in 5 hours 15 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
107.17+6.74 (+6.71%)
A partir del 10:45AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL250117C000450002023-02-01 2:08PM EST45.0058.5065.2068.700.00-1937,58262.18%
GOOGL250117C000500002023-02-02 10:22AM EST50.0062.4861.0563.00+6.48+11.57%142,58456.20%
GOOGL250117C000550002023-01-31 10:22AM EST55.0048.6056.8560.250.00-146656.21%
GOOGL250117C000600002023-02-01 3:37PM EST60.0048.5052.7054.600.00-1523250.95%
GOOGL250117C000650002023-01-31 11:01AM EST65.0041.9548.6552.150.00-213751.03%
GOOGL250117C000700002023-02-02 9:30AM EST70.0047.8545.0547.00+7.70+19.18%2556650.15%
GOOGL250117C000750002023-01-31 11:18AM EST75.0034.9041.7544.450.00-219651.01%
GOOGL250117C000800002023-02-02 10:28AM EST80.0038.6537.8039.40+5.65+17.12%861,78445.72%
GOOGL250117C000850002023-02-02 9:48AM EST85.0035.3034.2537.35+7.50+26.98%111,74247.03%
GOOGL250117C000900002023-02-02 9:43AM EST90.0031.5030.1032.50+4.75+17.76%52,13442.27%
GOOGL250117C000950002023-02-02 9:52AM EST95.0028.9027.4029.30+5.60+24.03%201,85840.77%
GOOGL250117C001000002023-02-02 10:30AM EST100.0026.1024.9027.00+4.96+23.46%1104,96740.70%
GOOGL250117C001050002023-02-02 9:54AM EST105.0022.6021.2523.95+3.16+16.26%431,07339.02%
GOOGL250117C001100002023-02-02 10:20AM EST110.0020.4020.0021.25+4.07+24.92%251,46237.74%
GOOGL250117C001150002023-02-02 10:22AM EST115.0017.9016.9019.05+3.94+28.22%7662837.07%
GOOGL250117C001200002023-02-02 9:59AM EST120.0015.2015.2016.50+3.00+24.59%4682,56735.58%
GOOGL250117C001250002023-02-02 10:26AM EST125.0013.7513.1514.70+3.65+36.14%271,25435.10%
GOOGL250117C001300002023-02-02 10:15AM EST130.0012.0011.7013.10+3.05+34.08%9452,77734.72%
GOOGL250117C001350002023-02-02 9:54AM EST135.0010.159.5511.75+2.60+34.44%268,39234.53%
GOOGL250117C001400002023-02-02 9:53AM EST140.008.558.6010.00+2.00+30.53%581,25433.43%
GOOGL250117C001450002023-02-02 10:17AM EST145.007.506.359.20+2.20+41.51%1581833.79%
GOOGL250117C001500002023-02-02 10:24AM EST150.006.606.256.90+2.00+43.48%1503,30731.13%
GOOGL250117C001550002023-02-02 10:19AM EST155.005.504.706.60+1.50+37.50%269,33032.07%
GOOGL250117C001600002023-02-02 10:27AM EST160.004.904.105.65+1.70+53.12%954831.54%
GOOGL250117C001650002023-02-02 10:12AM EST165.003.882.825.35+1.20+44.78%13,62832.23%
GOOGL250117C001700002023-02-02 9:56AM EST170.003.352.294.75+1.05+45.65%1387332.14%
GOOGL250117C001750002023-02-02 10:11AM EST175.002.902.173.30+0.91+45.73%831229.72%
GOOGL250117C001800002023-02-02 9:43AM EST180.002.521.733.25+0.88+53.66%183130.67%
GOOGL250117C001850002023-01-30 3:01PM EST185.001.421.413.300.00-4028031.85%
GOOGL250117C001900002023-02-01 3:45PM EST190.002.001.292.40+0.20+11.11%146230.16%
GOOGL250117C001950002023-02-02 10:04AM EST195.001.551.092.00+0.10+6.90%23,13829.72%
GOOGL250117C002000002023-02-02 10:13AM EST200.001.501.271.74+0.39+35.14%4822,79229.63%
GOOGL250117C002100002023-02-02 10:27AM EST210.001.300.801.30+0.17+15.04%5610,81529.37%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL250117P000450002023-02-01 12:59PM EST45.001.000.151.250.00-3067,76842.19%
GOOGL250117P000500002023-02-01 2:59PM EST50.001.251.001.790.00-163,50041.24%
GOOGL250117P000550002023-02-01 10:58AM EST55.001.961.001.950.00-401,99637.72%
GOOGL250117P000600002023-02-01 3:37PM EST60.002.261.202.540.00-1399336.38%
GOOGL250117P000650002023-02-01 12:11PM EST65.003.401.703.250.00-22,30935.13%
GOOGL250117P000700002023-01-31 3:55PM EST70.004.102.384.200.00-251,72234.28%
GOOGL250117P000750002023-02-02 10:17AM EST75.004.193.704.70-1.01-19.42%23,56031.76%
GOOGL250117P000800002023-02-02 9:51AM EST80.005.054.806.05-1.05-17.21%5385,03331.31%
GOOGL250117P000850002023-02-02 10:26AM EST85.006.485.057.05-1.15-15.07%76,00229.61%
GOOGL250117P000900002023-02-02 10:11AM EST90.008.606.708.70-0.25-2.82%147,25729.01%
GOOGL250117P000950002023-02-02 9:39AM EST95.009.207.9510.35-1.40-13.21%12,99128.00%
GOOGL250117P001000002023-02-02 9:30AM EST100.0011.0010.4011.90-2.79-20.23%17,51926.47%
GOOGL250117P001050002023-02-02 10:26AM EST105.0013.0512.3513.80-1.90-12.71%2510,05925.21%
GOOGL250117P001100002023-01-27 10:54AM EST110.0018.6014.1016.100.00-189324.27%
GOOGL250117P001150002023-02-02 10:16AM EST115.0017.5015.9018.60-3.03-14.76%158823.25%
GOOGL250117P001200002023-02-02 10:19AM EST120.0020.0019.1021.60-3.70-15.61%141,18522.64%
GOOGL250117P001250002023-02-02 10:13AM EST125.0023.1521.8024.00-5.40-18.91%156820.51%
GOOGL250117P001300002023-02-01 2:53PM EST130.0026.9525.7028.00-4.40-14.04%119120.78%
GOOGL250117P001350002023-01-31 9:54AM EST135.0038.0029.4531.250.00-88019.10%
GOOGL250117P001400002023-02-02 10:11AM EST140.0034.9533.5035.35-5.95-14.55%4447518.66%
GOOGL250117P001450002023-01-09 1:50PM EST145.0055.8037.9039.150.00-3016.70%
GOOGL250117P001500002023-01-20 12:42PM EST150.0053.1842.3544.250.00-3018.33%
GOOGL250117P001550002023-01-26 2:54PM EST155.0058.1047.1549.450.00-3020.23%
GOOGL250117P001600002023-01-04 9:58AM EST160.0071.0151.8554.300.00-1020.91%
GOOGL250117P001650002023-01-19 12:27PM EST165.0072.0256.6059.400.00-2022.38%
GOOGL250117P001700002022-11-15 2:27PM EST170.0072.1577.5580.950.00-2054.25%
GOOGL250117P001750002023-01-19 2:13PM EST175.0082.2066.3569.400.00-2024.49%
GOOGL250117P001800002022-10-04 9:40AM EST180.0077.7092.1095.650.00-1064.76%
GOOGL250117P001850002023-02-01 9:57AM EST185.0086.4076.1079.750.00-1127.72%
GOOGL250117P001900002023-01-27 10:24AM EST190.0090.9081.0584.850.00-1029.00%
GOOGL250117P001950002022-09-22 1:22PM EST195.0095.1292.5595.350.00--043.88%
GOOGL250117P002000002022-12-02 2:15PM EST200.00100.50109.00114.000.00-1165.47%
GOOGL250117P002100002022-11-21 10:10AM EST210.00112.40118.70122.350.00-2065.90%