U.S. markets open in 4 hours 34 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
130.86-1.45 (-1.10%)
Al cierre: 04:00PM EDT
131.77 +0.91 (+0.70%)
Antes de la apertura del mercado: 04:54AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL250117C000450002023-09-29 3:52PM EDT45.0089.980.000.000.00-11000.00%
GOOGL250117C000500002023-09-28 10:46AM EDT50.0085.000.000.000.00-200.00%
GOOGL250117C000550002023-09-29 3:34PM EDT55.0080.500.000.000.00-15300.00%
GOOGL250117C000600002023-09-29 3:56PM EDT60.0075.610.000.000.00-1700.00%
GOOGL250117C000650002023-09-27 10:48AM EDT65.0070.000.000.000.00-100.00%
GOOGL250117C000700002023-09-22 12:09PM EDT70.0066.600.000.000.00-100.00%
GOOGL250117C000750002023-09-29 10:19AM EDT75.0065.400.000.000.00-400.00%
GOOGL250117C000800002023-09-27 10:12AM EDT80.0056.600.000.000.00-600.00%
GOOGL250117C000850002023-09-28 12:44PM EDT85.0056.000.000.000.00-100.00%
GOOGL250117C000900002023-09-28 2:31PM EDT90.0051.800.000.000.00-900.00%
GOOGL250117C000950002023-09-28 2:29PM EDT95.0048.000.000.000.00-500.00%
GOOGL250117C001000002023-09-29 3:17PM EDT100.0043.300.000.000.00-200.00%
GOOGL250117C001050002023-09-28 10:09AM EDT105.0038.250.000.000.00-100.00%
GOOGL250117C001100002023-09-28 3:46PM EDT110.0036.350.000.000.00-200.00%
GOOGL250117C001150002023-09-28 11:24AM EDT115.0032.870.000.000.00-100.00%
GOOGL250117C001200002023-09-29 3:09PM EDT120.0029.130.000.000.00-3300.00%
GOOGL250117C001250002023-09-29 9:49AM EDT125.0027.900.000.000.00-100.00%
GOOGL250117C001300002023-09-29 3:56PM EDT130.0023.390.000.000.00-1400.00%
GOOGL250117C001350002023-09-29 1:07PM EDT135.0020.950.000.000.00-1400.78%
GOOGL250117C001400002023-09-29 3:43PM EDT140.0018.560.000.000.00-101.56%
GOOGL250117C001450002023-09-29 12:46PM EDT145.0016.800.000.000.00-401.56%
GOOGL250117C001500002023-09-29 3:43PM EDT150.0014.370.000.000.00-1803.13%
GOOGL250117C001550002023-09-29 3:42PM EDT155.0012.550.000.000.00-203.13%
GOOGL250117C001600002023-09-29 11:31AM EDT160.0011.300.000.000.00-403.13%
GOOGL250117C001650002023-09-29 2:38PM EDT165.009.450.000.000.00-3303.13%
GOOGL250117C001700002023-09-29 3:56PM EDT170.008.220.000.000.00-2406.25%
GOOGL250117C001750002023-09-29 2:01PM EDT175.007.100.000.000.00-406.25%
GOOGL250117C001800002023-09-29 2:01PM EDT180.006.120.000.000.00-406.25%
GOOGL250117C001850002023-09-28 3:11PM EDT185.005.800.000.000.00-606.25%
GOOGL250117C001900002023-09-29 10:54AM EDT190.005.000.000.000.00-5206.25%
GOOGL250117C001950002023-09-26 9:47AM EDT195.003.700.000.000.00-106.25%
GOOGL250117C002000002023-09-29 10:30AM EDT200.003.750.000.000.00-206.25%
GOOGL250117C002050002023-09-29 10:12AM EDT205.003.250.000.000.00-106.25%
GOOGL250117C002100002023-09-29 3:56PM EDT210.002.540.000.000.00-1106.25%
GOOGL250117C002150002023-09-26 3:34PM EDT215.002.000.000.000.00-1206.25%
GOOGL250117C002200002023-09-29 3:55PM EDT220.001.930.000.000.00-10012.50%
GOOGL250117C002250002023-09-29 9:42AM EDT225.001.800.000.000.00-1012.50%
GOOGL250117C002300002023-09-28 2:14PM EDT230.001.660.000.000.00-12012.50%
GOOGL250117C002350002023-09-28 11:50AM EDT235.001.430.000.000.00-85012.50%
GOOGL250117C002400002023-09-29 9:35AM EDT240.001.240.000.000.00-25012.50%
GOOGL250117C002450002023-09-28 12:39PM EDT245.001.170.000.000.00-81012.50%
GOOGL250117C002500002023-09-28 11:51AM EDT250.001.020.000.000.00-10012.50%
GOOGL250117C002550002023-09-21 10:32AM EDT255.000.860.000.000.00-51012.50%
GOOGL250117C002600002023-09-28 10:53AM EDT260.000.840.000.000.00-1012.50%
GOOGL250117C002650002023-09-28 2:59PM EDT265.000.750.000.000.00-4012.50%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL250117P000450002023-09-29 3:56PM EDT45.000.190.000.000.00-120025.00%
GOOGL250117P000500002023-09-29 3:19PM EDT50.000.280.000.000.00-12012.50%
GOOGL250117P000550002023-09-29 3:52PM EDT55.000.410.000.000.00-163012.50%
GOOGL250117P000600002023-09-29 3:56PM EDT60.000.570.000.000.00-22012.50%
GOOGL250117P000650002023-09-27 9:37AM EDT65.000.820.000.000.00-2012.50%
GOOGL250117P000700002023-09-29 2:32PM EDT70.001.120.000.000.00-35012.50%
GOOGL250117P000750002023-09-29 3:56PM EDT75.001.480.000.000.00-30012.50%
GOOGL250117P000800002023-09-28 3:17PM EDT80.001.800.000.000.00-6906.25%
GOOGL250117P000850002023-09-28 2:34PM EDT85.002.280.000.000.00-63306.25%
GOOGL250117P000900002023-09-29 1:51PM EDT90.003.050.000.000.00-2106.25%
GOOGL250117P000950002023-09-28 1:49PM EDT95.003.750.000.000.00-406.25%
GOOGL250117P001000002023-09-29 1:57PM EDT100.004.800.000.000.00-606.25%
GOOGL250117P001050002023-09-28 1:25PM EDT105.005.650.000.000.00-30003.13%
GOOGL250117P001100002023-09-27 2:47PM EDT110.007.270.000.000.00-403.13%
GOOGL250117P001150002023-09-27 2:53PM EDT115.008.690.000.000.00-10003.13%
GOOGL250117P001200002023-09-29 3:37PM EDT120.0010.210.000.000.00-401.56%
GOOGL250117P001250002023-09-29 3:37PM EDT125.0012.090.000.000.00-200.78%
GOOGL250117P001300002023-09-29 3:29PM EDT130.0014.150.000.000.00-2100.20%
GOOGL250117P001350002023-09-28 1:52PM EDT135.0015.850.000.000.00-1100.00%
GOOGL250117P001400002023-09-29 10:18AM EDT140.0017.650.000.000.00-5000.00%
GOOGL250117P001450002023-09-21 10:02AM EDT145.0021.800.000.000.00-100.00%
GOOGL250117P001500002023-09-25 1:05PM EDT150.0024.840.000.000.00-11300.00%
GOOGL250117P001550002023-09-14 1:06PM EDT155.0023.450.000.000.00-9600.00%
GOOGL250117P001600002023-09-25 9:32AM EDT160.0033.000.000.000.00-100.00%
GOOGL250117P001650002023-07-26 10:29AM EDT165.0036.0537.9039.650.00-3426.34%
GOOGL250117P001700002023-09-25 12:02PM EDT170.0040.000.000.000.00-100.00%
GOOGL250117P001750002023-09-26 11:16AM EDT175.0047.420.000.000.00-200.00%
GOOGL250117P001800002023-09-13 10:59AM EDT180.0044.630.000.000.00-200.00%
GOOGL250117P001850002023-02-13 11:33AM EDT185.0090.5888.3592.450.00-1087.10%
GOOGL250117P001900002023-09-13 11:31AM EDT190.0054.380.000.000.00-1000.00%
GOOGL250117P001950002023-03-16 1:59PM EDT195.0095.0283.6588.400.00-2066.10%
GOOGL250117P002000002023-09-27 2:06PM EDT200.0070.570.000.000.00-3000.00%
GOOGL250117P002100002023-09-15 9:47AM EDT210.0073.000.000.000.00-500.00%
GOOGL250117P002400002023-07-25 3:19PM EDT240.00116.00108.20111.900.00-30038.09%
GOOGL250117P002600002023-08-31 11:02AM EDT260.00122.73126.50131.500.00--040.03%
GOOGL250117P002650002023-08-07 10:48AM EDT265.00134.60128.40132.900.00-2000.00%