U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
137.14-1.32 (-0.95%)
Al cierre: 04:00PM EST
137.02 -0.12 (-0.09%)
Fuera de horario: 05:21PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL250620C000250002024-02-16 11:38AM EST25.00118.51111.50116.000.00-13497.51%
GOOGL250620C000300002023-12-28 10:04AM EST30.00112.00122.00127.000.00-13214.28%
GOOGL250620C000350002023-03-27 9:12AM EST35.0072.7770.0075.000.00-1110.00%
GOOGL250620C000400002024-02-16 10:03AM EST40.00104.1097.75101.800.00-5880.32%
GOOGL250620C000450002024-02-02 2:46PM EST45.00100.0692.6597.450.00-52975.18%
GOOGL250620C000500002024-02-23 1:22PM EST50.0097.5088.2092.900.00-111271.89%
GOOGL250620C000550002024-02-23 1:22PM EST55.0092.9583.5588.450.00-19168.36%
GOOGL250620C000600002024-02-26 11:55AM EST60.0083.1779.1083.450.00-14764.11%
GOOGL250620C000650002024-02-29 2:35PM EST65.0077.0074.5578.950.00-13461.01%
GOOGL250620C000700002024-02-29 11:13AM EST70.0071.9570.0574.400.00-212057.97%
GOOGL250620C000750002024-02-23 11:07AM EST75.0074.5065.6069.800.00-19854.99%
GOOGL250620C000800002024-02-08 3:23PM EST80.0072.2061.0565.900.00-316653.03%
GOOGL250620C000850002024-02-23 9:51AM EST85.0064.1558.4559.950.00-115550.81%
GOOGL250620C000900002024-03-01 10:51AM EST90.0055.4454.2055.80+1.35+2.50%21,48950.89%
GOOGL250620C000950002024-03-01 1:00PM EST95.0051.6450.0551.60-0.86-1.64%21,75148.55%
GOOGL250620C001000002024-03-01 12:08PM EST100.0047.5046.5047.60+0.70+1.50%387046.62%
GOOGL250620C001050002024-03-01 9:50AM EST105.0043.6140.7543.55+1.36+3.22%2036744.46%
GOOGL250620C001100002024-03-01 3:15PM EST110.0039.7037.5039.80+1.50+3.93%10666342.83%
GOOGL250620C001150002024-03-01 11:17AM EST115.0035.8033.6536.30+0.70+1.99%349541.52%
GOOGL250620C001200002024-03-01 3:31PM EST120.0032.6031.3532.80+1.10+3.49%3470940.01%
GOOGL250620C001250002024-03-01 3:57PM EST125.0028.3327.1029.55+0.33+1.18%141,08638.76%
GOOGL250620C001300002024-03-01 3:47PM EST130.0026.0025.2526.40-1.25-4.59%471,19637.46%
GOOGL250620C001350002024-03-01 3:31PM EST135.0023.5023.0023.50-0.18-0.76%5075036.37%
GOOGL250620C001400002024-03-01 3:56PM EST140.0020.7520.3020.85-0.05-0.24%191,18135.44%
GOOGL250620C001450002024-03-01 3:31PM EST145.0018.5518.0018.75+0.10+0.54%316,18535.14%
GOOGL250620C001500002024-03-01 3:31PM EST150.0016.3215.8016.50-0.48-2.86%3378034.36%
GOOGL250620C001550002024-03-01 3:54PM EST155.0014.1513.8015.45-0.10-0.70%1576935.25%
GOOGL250620C001600002024-03-01 3:43PM EST160.0012.4012.1012.55-0.19-1.51%7254,55932.90%
GOOGL250620C001650002024-03-01 12:14PM EST165.0011.1010.6511.10+0.28+2.59%11,60832.67%
GOOGL250620C001700002024-03-01 12:54PM EST170.009.808.809.900.00-53729,78032.62%
GOOGL250620C001750002024-03-01 2:59PM EST175.008.637.909.15+0.60+7.47%1481133.17%
GOOGL250620C001800002024-03-01 3:17PM EST180.007.356.808.20+0.15+2.08%1166733.19%
GOOGL250620C001850002024-03-01 3:32PM EST185.006.405.406.900.00-125132.36%
GOOGL250620C001900002024-03-01 2:15PM EST190.005.705.106.25+0.09+1.60%56,02832.58%
GOOGL250620C001950002024-02-27 12:43PM EST195.004.853.305.450.00-148832.32%
GOOGL250620C002000002024-03-01 3:00PM EST200.004.433.754.70+0.33+8.05%342,65731.99%
GOOGL250620C002050002024-02-29 1:06PM EST205.003.653.204.150.00-201,16431.94%
GOOGL250620C002100002024-03-01 3:49PM EST210.003.333.003.65-0.27-7.50%53,10031.86%
GOOGL250620C002150002024-03-01 3:49PM EST215.003.012.443.25-0.04-1.31%63,21131.91%
GOOGL250620C002200002024-03-01 3:50PM EST220.002.372.162.70-0.03-1.25%314,71431.37%
GOOGL250620C002250002024-03-01 3:55PM EST225.001.961.732.24-0.18-8.41%6312,27730.88%
GOOGL250620C002300002024-03-01 1:40PM EST230.001.981.622.39+0.14+7.61%129532.35%
GOOGL250620C002350002024-02-27 10:12AM EST235.001.800.412.630.00-235634.08%
GOOGL250620C002400002024-02-28 10:49AM EST240.001.430.592.260.00-21,32533.73%
GOOGL250620C002450002024-02-26 1:13PM EST245.001.500.762.380.00-512535.02%
GOOGL250620C002500002024-02-29 2:26PM EST250.001.281.051.530.00-167832.54%
GOOGL250620C002550002024-02-28 3:19PM EST255.001.050.951.780.00-538334.41%
GOOGL250620C002600002024-03-01 9:30AM EST260.001.040.541.39+0.04+4.00%21,06833.44%
GOOGL250620C002650002024-03-01 3:42PM EST265.000.910.701.16-0.04-4.21%12,91733.00%
GOOGL250620C002700002024-03-01 10:40AM EST270.000.920.002.00+0.04+4.55%35737.60%
GOOGL250620C002800002024-02-16 3:53PM EST280.000.860.001.550.00-10070537.06%
GOOGL250620C002900002024-02-08 10:12AM EST290.000.590.000.000.00-4212.50%
GOOGL250620C003000002024-03-01 2:45PM EST300.000.500.072.00-0.06-10.71%11021841.74%
Ponepor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL250620P000250002024-02-28 10:49AM EST25.000.040.000.000.00-14,21225.00%
GOOGL250620P000300002024-01-24 11:31AM EST30.000.010.010.110.00-11,10251.76%
GOOGL250620P000350002024-02-01 11:27AM EST35.000.020.000.000.00-278625.00%
GOOGL250620P000400002024-02-29 3:21PM EST40.000.100.020.330.00-219552.88%
GOOGL250620P000450002024-03-01 3:44PM EST45.000.100.020.38-0.09-47.37%171249.17%
GOOGL250620P000500002024-01-26 3:29PM EST50.000.230.005.000.00-11,81566.02%
GOOGL250620P000550002023-12-05 10:00AM EST55.001.500.080.880.00-127547.56%
GOOGL250620P000600002024-02-15 9:44AM EST60.000.450.000.000.00-188112.50%
GOOGL250620P000650002024-01-16 11:24AM EST65.000.780.000.700.00-529637.96%
GOOGL250620P000700002024-03-01 1:56PM EST70.000.720.501.10+0.02+2.86%1272,54438.03%
GOOGL250620P000750002024-02-27 2:05PM EST75.000.980.000.000.00-42,87912.50%
GOOGL250620P000800002024-02-26 3:45PM EST80.001.300.000.000.00-13,19112.50%
GOOGL250620P000850002024-02-28 10:52AM EST85.001.701.481.780.00-23,21832.15%
GOOGL250620P000900002024-03-01 3:48PM EST90.002.150.223.45+0.15+7.50%12,48335.52%
GOOGL250620P000950002024-03-01 1:44PM EST95.002.571.043.55-0.11-4.10%11,18432.43%
GOOGL250620P001000002024-03-01 3:34PM EST100.003.353.253.60+0.20+6.35%132,05329.29%
GOOGL250620P001050002024-02-28 2:18PM EST105.004.403.954.350.00-7532,03128.11%
GOOGL250620P001100002024-03-01 3:33PM EST110.005.205.105.40-0.35-6.31%82,32027.36%
GOOGL250620P001150002024-03-01 3:39PM EST115.006.356.356.60-0.15-2.31%2042,90126.56%
GOOGL250620P001200002024-03-01 3:00PM EST120.007.607.607.95-0.46-5.71%62,41325.70%
GOOGL250620P001250002024-03-01 3:01PM EST125.009.109.259.65-0.10-1.09%779,02125.11%
GOOGL250620P001300002024-02-29 3:40PM EST130.0011.2011.0511.600.00-692,11124.56%
GOOGL250620P001350002024-03-01 3:58PM EST135.0013.3511.7013.70-0.20-1.48%2541,47223.85%
GOOGL250620P001400002024-03-01 3:25PM EST140.0015.2515.3515.95-0.65-4.09%61,71922.99%
GOOGL250620P001450002024-03-01 3:53PM EST145.0018.1316.2018.40-0.77-4.07%3550322.03%
GOOGL250620P001500002024-03-01 3:53PM EST150.0021.0220.5021.40-0.63-2.91%3541621.54%
GOOGL250620P001550002024-02-26 9:58AM EST155.0022.2523.2526.450.00-1065124.08%
GOOGL250620P001600002024-02-22 2:53PM EST160.0023.2827.0027.950.00-2020920.13%
GOOGL250620P001650002024-02-26 10:27AM EST165.0028.7130.4031.650.00-22219.50%
GOOGL250620P001700002024-03-01 9:54AM EST170.0034.0534.3035.30-0.85-2.44%21518.15%
GOOGL250620P001750002023-12-29 2:21PM EST175.0037.5527.1027.950.00-200.00%
GOOGL250620P001800002024-01-11 1:49PM EST180.0039.8033.1534.150.00-200.00%
GOOGL250620P001850002024-02-26 1:15PM EST185.0047.2546.9050.400.00-1022.77%
GOOGL250620P001900002024-01-10 10:46AM EST190.0048.1540.8542.700.00-100.00%
GOOGL250620P001950002023-10-24 9:07AM EST195.0056.5354.3058.650.00--019.15%
GOOGL250620P002000002023-12-26 10:17AM EST200.0058.0046.9050.150.00-200.00%
GOOGL250620P002100002024-01-19 2:36PM EST210.0064.3267.0072.000.00-600.00%
GOOGL250620P002150002023-10-25 8:38AM EST215.0088.000.000.000.00-300.00%
GOOGL250620P002200002024-01-31 9:50AM EST220.0078.000.000.000.00--00.00%
GOOGL250620P002500002024-01-10 2:30PM EST250.00107.4098.55103.450.00--00.00%
GOOGL250620P002600002024-01-19 2:36PM EST260.00114.20117.00122.000.00-600.00%