U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
154.09-1.92 (-1.23%)
Al cierre: 04:00PM EDT
153.01 -1.09 (-0.70%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL250117C000450002024-04-12 9:32AM EDT45.00115.20108.75112.950.00-12,18093.36%
GOOGL250117C000500002024-04-18 2:51PM EDT50.00108.30103.95108.200.00-63,82388.33%
GOOGL250117C000550002024-04-18 10:16AM EDT55.00100.8099.20103.40-2.20-2.14%150383.62%
GOOGL250117C000600002024-04-09 9:33AM EDT60.0099.9594.6598.700.00-249080.37%
GOOGL250117C000650002024-04-11 12:36PM EDT65.0095.6789.9093.950.00-2033676.18%
GOOGL250117C000700002024-04-09 12:48PM EDT70.0090.2085.1089.150.00-769371.85%
GOOGL250117C000750002024-04-11 11:35AM EDT75.0086.0080.2584.450.00-2527567.88%
GOOGL250117C000800002024-04-17 11:40AM EDT80.0077.2875.7079.75-1.77-2.24%11,43664.87%
GOOGL250117C000850002024-04-11 3:50PM EDT85.0078.2370.9075.100.00-31,42361.35%
GOOGL250117C000900002024-04-19 1:47PM EDT90.0068.6166.1570.45-1.68-2.39%602,39758.04%
GOOGL250117C000950002024-04-19 1:45PM EDT95.0063.3561.8065.85-3.24-4.87%201,77455.70%
GOOGL250117C001000002024-04-19 3:56PM EDT100.0059.5058.5060.85-1.77-2.89%134,75454.44%
GOOGL250117C001050002024-04-17 2:03PM EDT105.0056.8054.2556.350.00-202,07052.14%
GOOGL250117C001100002024-04-19 1:40PM EDT110.0048.9548.5052.20-3.80-7.20%83,50653.59%
GOOGL250117C001150002024-04-19 9:49AM EDT115.0047.0844.6046.50-0.32-0.68%11,15447.05%
GOOGL250117C001200002024-04-19 3:32PM EDT120.0041.9941.0542.35-1.26-2.91%63,78545.04%
GOOGL250117C001250002024-04-19 2:55PM EDT125.0037.9236.9538.45-1.93-4.84%35,99243.48%
GOOGL250117C001300002024-04-19 3:51PM EDT130.0034.0034.2534.80-2.55-6.98%1264,39742.25%
GOOGL250117C001350002024-04-19 3:55PM EDT135.0030.7829.6031.00-1.79-5.50%1505,59640.40%
GOOGL250117C001400002024-04-19 3:51PM EDT140.0027.1527.2528.55-2.15-7.34%4236,48041.13%
GOOGL250117C001450002024-04-19 3:39PM EDT145.0023.9423.2024.40-1.51-5.93%207,04838.00%
GOOGL250117C001500002024-04-19 3:51PM EDT150.0021.3020.2021.40-1.46-6.41%1,37919,15336.91%
GOOGL250117C001550002024-04-19 3:20PM EDT155.0017.7018.3518.70-2.40-11.94%808,09236.05%
GOOGL250117C001600002024-04-19 3:46PM EDT160.0015.6515.9016.25-1.90-10.83%12813,11535.31%
GOOGL250117C001650002024-04-19 3:18PM EDT165.0013.8213.7514.00-1.18-7.87%1037,62634.57%
GOOGL250117C001700002024-04-19 3:36PM EDT170.0011.8011.7512.00-1.25-9.58%3918,06133.95%
GOOGL250117C001750002024-04-19 3:44PM EDT175.009.9010.0010.25-1.30-11.61%743,57533.43%
GOOGL250117C001800002024-04-19 2:16PM EDT180.008.588.508.85-0.92-9.68%4910,89133.26%
GOOGL250117C001850002024-04-19 12:26PM EDT185.007.117.157.45-0.79-10.00%3410,22832.76%
GOOGL250117C001900002024-04-19 2:58PM EDT190.006.156.007.00-0.65-9.56%184,80434.00%
GOOGL250117C001950002024-04-19 3:25PM EDT195.005.255.055.45-0.65-11.02%154,71732.51%
GOOGL250117C002000002024-04-19 3:58PM EDT200.004.504.404.60-0.53-10.54%10061,99832.29%
GOOGL250117C002050002024-04-19 1:50PM EDT205.003.803.603.90-0.40-9.52%111,26332.18%
GOOGL250117C002100002024-04-19 3:38PM EDT210.003.253.103.35-0.11-3.27%1325,31632.23%
GOOGL250117C002150002024-04-19 1:29PM EDT215.002.742.612.86-0.12-4.20%641,74932.23%
GOOGL250117C002200002024-04-19 3:53PM EDT220.002.382.242.47-0.28-10.53%11754,14732.36%
GOOGL250117C002250002024-04-19 3:59PM EDT225.002.062.032.20-0.20-8.85%831,09432.73%
GOOGL250117C002300002024-04-19 12:51PM EDT230.001.741.781.92-0.21-10.77%2641,09632.91%
GOOGL250117C002350002024-04-15 3:42PM EDT235.001.651.551.630.00-792,96332.87%
GOOGL250117C002400002024-04-18 1:32PM EDT240.001.501.261.430.00-3192533.07%
GOOGL250117C002450002024-04-19 10:54AM EDT245.001.231.081.27-0.02-1.60%11,48133.35%
GOOGL250117C002500002024-04-19 9:38AM EDT250.001.110.981.13-0.07-5.93%21,00933.62%
GOOGL250117C002550002024-04-18 3:59PM EDT255.000.950.871.01-0.11-10.38%140033.91%
GOOGL250117C002600002024-04-11 2:19PM EDT260.001.020.780.920.00-20159334.29%
GOOGL250117C002650002024-04-19 3:08PM EDT265.000.720.690.85-0.18-20.00%12,20234.74%
GOOGL250117C002700002024-04-09 2:03PM EDT270.000.730.630.790.00-21635.21%
GOOGL250117C002800002024-04-15 11:49AM EDT280.000.690.520.680.00-157436.04%
GOOGL250117C002900002024-04-17 3:17PM EDT290.000.490.440.590.00-16036.84%
GOOGL250117C003000002024-04-19 3:54PM EDT300.000.400.380.53+0.03+8.11%84,21637.77%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL250117P000450002024-04-18 1:05PM EDT45.000.040.010.030.00-17,94351.17%
GOOGL250117P000500002024-04-19 11:11AM EDT50.000.060.020.080.00-105,17152.25%
GOOGL250117P000550002024-04-19 3:09PM EDT55.000.070.040.100.00-1402,59949.32%
GOOGL250117P000600002024-04-10 3:47PM EDT60.000.100.080.150.00-112,84847.75%
GOOGL250117P000650002024-04-01 11:52AM EDT65.000.140.120.250.00-14,82347.22%
GOOGL250117P000700002024-04-19 3:32PM EDT70.000.230.190.320.00-62,91345.12%
GOOGL250117P000750002024-04-19 3:06PM EDT75.000.320.280.40+0.02+6.67%110,32343.07%
GOOGL250117P000800002024-04-19 3:19PM EDT80.000.430.390.52+0.04+10.26%111,75041.43%
GOOGL250117P000850002024-04-16 3:26PM EDT85.000.530.520.670.00-19,51539.87%
GOOGL250117P000900002024-04-19 10:07AM EDT90.000.730.700.85+0.01+1.39%112,98838.31%
GOOGL250117P000950002024-04-16 1:27PM EDT95.000.950.861.090.00-104,27136.96%
GOOGL250117P001000002024-04-19 2:22PM EDT100.001.271.141.30+0.09+7.63%817,72935.11%
GOOGL250117P001050002024-04-19 3:59PM EDT105.001.601.491.75+0.13+8.84%32613,88334.41%
GOOGL250117P001100002024-04-19 3:02PM EDT110.002.102.032.21+0.20+10.53%5313,84833.26%
GOOGL250117P001150002024-04-19 2:55PM EDT115.002.702.502.68+0.30+12.50%239,61731.81%
GOOGL250117P001200002024-04-19 3:27PM EDT120.003.403.303.50+0.30+9.68%4718,41631.24%
GOOGL250117P001250002024-04-19 2:53PM EDT125.004.314.154.40+0.31+7.75%2610,68630.42%
GOOGL250117P001300002024-04-19 2:55PM EDT130.005.404.105.30+0.45+9.09%2,09915,66829.16%
GOOGL250117P001350002024-04-19 3:13PM EDT135.006.605.356.70+0.40+6.45%1849,83228.71%
GOOGL250117P001400002024-04-19 3:41PM EDT140.008.207.708.20+0.75+10.07%736,57727.97%
GOOGL250117P001450002024-04-19 3:15PM EDT145.0010.009.409.95+0.90+9.89%1,1706,81727.27%
GOOGL250117P001500002024-04-19 3:07PM EDT150.0011.849.7011.90+0.89+8.13%263,60726.47%
GOOGL250117P001550002024-04-19 3:55PM EDT155.0014.0012.0014.00+1.10+8.53%52,05625.46%
GOOGL250117P001600002024-04-19 2:07PM EDT160.0016.4514.5016.55+0.74+4.71%603,31524.77%
GOOGL250117P001650002024-04-18 12:13PM EDT165.0018.1017.6019.500.00-3724324.30%
GOOGL250117P001700002024-04-19 12:42PM EDT170.0023.6021.3523.35+1.70+7.76%11,26625.09%
GOOGL250117P001750002024-04-19 12:37PM EDT175.0026.8524.4027.00+1.65+6.55%288425.04%
GOOGL250117P001800002024-04-11 11:09AM EDT180.0026.8028.2030.900.00-2034125.08%
GOOGL250117P001850002024-04-18 2:44PM EDT185.0031.8332.5534.400.00-11923.66%
GOOGL250117P001900002024-04-19 2:59PM EDT190.0037.9336.0539.30+0.19+0.50%8012525.39%
GOOGL250117P001950002024-04-19 2:59PM EDT195.0042.3540.1542.20+0.24+0.57%8011220.46%
GOOGL250117P002000002024-04-10 1:07PM EDT200.0045.5044.7047.450.00-226623.02%
GOOGL250117P002050002024-04-10 2:44PM EDT205.0048.9550.3553.150.00--627.14%
GOOGL250117P002100002024-04-12 11:32AM EDT210.0051.6154.0558.100.00-5128.50%
GOOGL250117P002300002024-04-03 10:42AM EDT230.0074.2073.9578.000.00-2033.67%
GOOGL250117P002400002023-07-25 3:19PM EDT240.00116.00108.20111.900.00-30087.43%
GOOGL250117P002450002024-01-30 3:52PM EDT245.0092.88104.45108.600.00--072.12%
GOOGL250117P002500002024-02-21 10:31AM EDT250.00108.9096.95101.000.00-2048.81%
GOOGL250117P002600002024-01-19 3:33PM EDT260.00114.15117.05121.900.00-2072.06%
GOOGL250117P002650002024-02-07 10:47AM EDT265.00120.15127.55132.000.00-2084.46%
GOOGL250117P002700002024-02-13 11:48AM EDT270.00123.46124.50129.100.00--068.68%
GOOGL250117P002900002024-03-27 10:11AM EDT290.00139.79133.95137.850.00-3045.94%
GOOGL250117P003000002024-04-17 9:35AM EDT300.00144.00143.95147.900.00-10047.97%