U.S. markets open in 6 hours 45 minutes
F S&P 500
5,126.50 +44.25 (+0.87%) F Dow Jones
38,361.00 +73.00 (+0.19%) F Nasdaq
17,776.00 +208.50 (+1.19%) E-mini Russell 2000 Index Futur
1,992.70 -0.50 (-0.03%) Petróleo
84.02 +0.45 (+0.54%) Oro
2,350.40 +7.90 (+0.34%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117C00045000 | 2024-04-22 9:30AM EDT | 45.00 | 111.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00050000 | 2024-04-18 2:51PM EDT | 50.00 | 108.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL250117C00055000 | 2024-04-25 10:04AM EDT | 55.00 | 100.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00060000 | 2024-04-25 2:42PM EDT | 60.00 | 98.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL250117C00065000 | 2024-04-11 12:36PM EDT | 65.00 | 95.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL250117C00070000 | 2024-04-25 2:46PM EDT | 70.00 | 88.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL250117C00075000 | 2024-04-24 1:58PM EDT | 75.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00080000 | 2024-04-25 10:11AM EDT | 80.00 | 76.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250117C00085000 | 2024-04-25 3:57PM EDT | 85.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00090000 | 2024-04-23 1:05PM EDT | 90.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00095000 | 2024-04-23 12:28PM EDT | 95.00 | 68.21 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOGL250117C00100000 | 2024-04-25 3:24PM EDT | 100.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOGL250117C00105000 | 2024-04-25 11:28AM EDT | 105.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00110000 | 2024-04-25 3:52PM EDT | 110.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL250117C00115000 | 2024-04-25 2:27PM EDT | 115.00 | 47.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250117C00120000 | 2024-04-25 3:37PM EDT | 120.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| GOOGL250117C00125000 | 2024-04-25 3:52PM EDT | 125.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| GOOGL250117C00130000 | 2024-04-25 3:58PM EDT | 130.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| GOOGL250117C00135000 | 2024-04-25 3:55PM EDT | 135.00 | 31.81 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 0.00% |
| GOOGL250117C00140000 | 2024-04-25 3:51PM EDT | 140.00 | 28.58 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 0.00% |
| GOOGL250117C00145000 | 2024-04-25 3:34PM EDT | 145.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 0.00% |
| GOOGL250117C00150000 | 2024-04-25 3:59PM EDT | 150.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| GOOGL250117C00155000 | 2024-04-25 3:57PM EDT | 155.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1,130 | 0 | 0.00% |
| GOOGL250117C00160000 | 2024-04-25 3:53PM EDT | 160.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 0.78% |
| GOOGL250117C00165000 | 2024-04-25 3:59PM EDT | 165.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 1.56% |
| GOOGL250117C00170000 | 2024-04-25 3:59PM EDT | 170.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 3.13% |
| GOOGL250117C00175000 | 2024-04-25 3:43PM EDT | 175.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| GOOGL250117C00180000 | 2024-04-25 3:59PM EDT | 180.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 3.13% |
| GOOGL250117C00185000 | 2024-04-25 3:59PM EDT | 185.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1,344 | 0 | 3.13% |
| GOOGL250117C00190000 | 2024-04-25 3:58PM EDT | 190.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| GOOGL250117C00195000 | 2024-04-25 2:12PM EDT | 195.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| GOOGL250117C00200000 | 2024-04-25 3:59PM EDT | 200.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3,018 | 0 | 6.25% |
| GOOGL250117C00205000 | 2024-04-25 3:59PM EDT | 205.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 6.25% |
| GOOGL250117C00210000 | 2024-04-25 3:59PM EDT | 210.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| GOOGL250117C00215000 | 2024-04-25 2:38PM EDT | 215.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| GOOGL250117C00220000 | 2024-04-25 3:50PM EDT | 220.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| GOOGL250117C00225000 | 2024-04-25 3:38PM EDT | 225.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| GOOGL250117C00230000 | 2024-04-25 2:32PM EDT | 230.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| GOOGL250117C00235000 | 2024-04-25 2:32PM EDT | 235.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| GOOGL250117C00240000 | 2024-04-25 1:30PM EDT | 240.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOGL250117C00245000 | 2024-04-24 3:36PM EDT | 245.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOGL250117C00250000 | 2024-04-25 3:08PM EDT | 250.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250117C00255000 | 2024-04-24 1:30PM EDT | 255.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOGL250117C00260000 | 2024-04-11 2:19PM EDT | 260.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| GOOGL250117C00265000 | 2024-04-25 3:10PM EDT | 265.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOGL250117C00270000 | 2024-04-22 12:09PM EDT | 270.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250117C00280000 | 2024-04-15 11:49AM EDT | 280.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GOOGL250117C00290000 | 2024-04-17 3:17PM EDT | 290.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250117C00300000 | 2024-04-25 2:56PM EDT | 300.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117P00045000 | 2024-04-25 3:52PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL250117P00050000 | 2024-04-23 1:54PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GOOGL250117P00055000 | 2024-04-24 12:57PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| GOOGL250117P00060000 | 2024-04-25 9:53AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL250117P00065000 | 2024-04-01 11:52AM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL250117P00070000 | 2024-04-25 10:04AM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GOOGL250117P00075000 | 2024-04-25 3:33PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOGL250117P00080000 | 2024-04-22 3:14PM EDT | 80.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250117P00085000 | 2024-04-25 3:25PM EDT | 85.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250117P00090000 | 2024-04-24 3:26PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOGL250117P00095000 | 2024-04-16 1:27PM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL250117P00100000 | 2024-04-25 3:59PM EDT | 100.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GOOGL250117P00105000 | 2024-04-25 11:07AM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOGL250117P00110000 | 2024-04-25 3:39PM EDT | 110.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| GOOGL250117P00115000 | 2024-04-25 3:56PM EDT | 115.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 6.25% |
| GOOGL250117P00120000 | 2024-04-25 3:50PM EDT | 120.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| GOOGL250117P00125000 | 2024-04-25 3:55PM EDT | 125.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 6.25% |
| GOOGL250117P00130000 | 2024-04-25 3:59PM EDT | 130.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3,186 | 0 | 6.25% |
| GOOGL250117P00135000 | 2024-04-25 3:56PM EDT | 135.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 3.13% |
| GOOGL250117P00140000 | 2024-04-25 3:54PM EDT | 140.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 3.13% |
| GOOGL250117P00145000 | 2024-04-25 3:58PM EDT | 145.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 1,405 | 0 | 1.56% |
| GOOGL250117P00150000 | 2024-04-25 3:59PM EDT | 150.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1,154 | 0 | 1.56% |
| GOOGL250117P00155000 | 2024-04-25 3:59PM EDT | 155.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.20% |
| GOOGL250117P00160000 | 2024-04-25 3:41PM EDT | 160.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1,535 | 0 | 0.00% |
| GOOGL250117P00165000 | 2024-04-25 3:59PM EDT | 165.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| GOOGL250117P00170000 | 2024-04-25 2:18PM EDT | 170.00 | 20.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL250117P00175000 | 2024-04-25 1:32PM EDT | 175.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL250117P00180000 | 2024-04-24 3:26PM EDT | 180.00 | 25.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250117P00185000 | 2024-04-24 3:26PM EDT | 185.00 | 29.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250117P00190000 | 2024-04-19 2:59PM EDT | 190.00 | 37.93 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GOOGL250117P00195000 | 2024-04-19 2:59PM EDT | 195.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GOOGL250117P00200000 | 2024-04-25 10:37AM EDT | 200.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250117P00205000 | 2024-04-10 2:44PM EDT | 205.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL250117P00210000 | 2024-04-12 11:32AM EDT | 210.00 | 51.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250117P00230000 | 2024-04-03 10:42AM EDT | 230.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117P00240000 | 2024-04-23 2:37PM EDT | 240.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250117P00245000 | 2024-01-30 3:52PM EDT | 245.00 | 92.88 | 104.45 | 108.60 | 0.00 | - | - | 0 | 75.49% |
| GOOGL250117P00250000 | 2024-02-21 10:31AM EDT | 250.00 | 108.90 | 96.95 | 101.00 | 0.00 | - | 2 | 0 | 53.59% |
| GOOGL250117P00260000 | 2024-01-19 3:33PM EDT | 260.00 | 114.15 | 117.05 | 121.90 | 0.00 | - | 2 | 0 | 75.69% |
| GOOGL250117P00265000 | 2024-02-07 10:47AM EDT | 265.00 | 120.15 | 127.55 | 132.00 | 0.00 | - | 2 | 0 | 87.85% |
| GOOGL250117P00270000 | 2024-02-13 11:48AM EDT | 270.00 | 123.46 | 124.50 | 129.10 | 0.00 | - | - | 0 | 72.61% |
| GOOGL250117P00290000 | 2024-03-27 10:11AM EDT | 290.00 | 139.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250117P00300000 | 2024-04-17 9:35AM EDT | 300.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.