U.S. markets open in 30 minutes
F S&P 500
5,119.00 +36.75 (+0.72%) F Dow Jones
38,330.00 +42.00 (+0.11%) F Nasdaq
17,717.00 +149.50 (+0.85%) E-mini Russell 2000 Index Futur
2,000.60 +7.40 (+0.37%) Petróleo
84.23 +0.66 (+0.79%) Oro
2,354.50 +12.00 (+0.51%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620C00025000 | 2024-03-25 10:02AM EDT | 25.00 | 124.98 | 132.00 | 137.00 | 0.00 | - | 2 | 36 | 132.47% |
| GOOGL250620C00030000 | 2024-04-02 11:08AM EDT | 30.00 | 124.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL250620C00035000 | 2023-03-27 10:12AM EDT | 35.00 | 72.77 | 70.00 | 75.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL250620C00040000 | 2024-02-16 11:03AM EDT | 40.00 | 104.10 | 101.50 | 106.50 | 0.00 | - | 5 | 8 | 0.00% |
| GOOGL250620C00045000 | 2024-02-02 3:46PM EDT | 45.00 | 100.06 | 92.65 | 97.45 | 0.00 | - | 5 | 29 | 0.00% |
| GOOGL250620C00050000 | 2024-04-19 12:17PM EDT | 50.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| GOOGL250620C00055000 | 2024-03-21 9:30AM EDT | 55.00 | 98.03 | 100.00 | 105.00 | 0.00 | - | 1 | 91 | 62.02% |
| GOOGL250620C00060000 | 2024-02-26 12:55PM EDT | 60.00 | 83.17 | 92.10 | 96.95 | 0.00 | - | 1 | 47 | 52.10% |
| GOOGL250620C00065000 | 2024-04-22 3:05PM EDT | 65.00 | 96.10 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| GOOGL250620C00070000 | 2024-04-25 3:50PM EDT | 70.00 | 90.52 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| GOOGL250620C00075000 | 2024-04-09 9:37AM EDT | 75.00 | 87.75 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| GOOGL250620C00080000 | 2024-04-24 10:42AM EDT | 80.00 | 84.02 | 0.00 | 0.00 | 0.00 | - | 20 | 169 | 0.00% |
| GOOGL250620C00085000 | 2024-04-25 2:58PM EDT | 85.00 | 76.66 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 0.00% |
| GOOGL250620C00090000 | 2024-04-17 1:07PM EDT | 90.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,457 | 0.00% |
| GOOGL250620C00095000 | 2024-04-25 9:51AM EDT | 95.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,747 | 0.00% |
| GOOGL250620C00100000 | 2024-04-25 3:02PM EDT | 100.00 | 63.71 | 0.00 | 0.00 | 0.00 | - | 1 | 906 | 0.00% |
| GOOGL250620C00105000 | 2024-04-22 2:24PM EDT | 105.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 0.00% |
| GOOGL250620C00110000 | 2024-04-25 9:42AM EDT | 110.00 | 51.83 | 0.00 | 0.00 | 0.00 | - | 25 | 685 | 0.00% |
| GOOGL250620C00115000 | 2024-04-24 10:28AM EDT | 115.00 | 53.91 | 0.00 | 0.00 | 0.00 | - | 4 | 588 | 0.00% |
| GOOGL250620C00120000 | 2024-04-25 3:41PM EDT | 120.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 2 | 761 | 0.00% |
| GOOGL250620C00125000 | 2024-04-25 12:42PM EDT | 125.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,102 | 0.00% |
| GOOGL250620C00130000 | 2024-04-25 2:46PM EDT | 130.00 | 40.07 | 0.00 | 0.00 | 0.00 | - | 10 | 1,292 | 0.00% |
| GOOGL250620C00135000 | 2024-04-25 12:25PM EDT | 135.00 | 38.43 | 0.00 | 0.00 | 0.00 | - | 3 | 907 | 0.00% |
| GOOGL250620C00140000 | 2024-04-25 2:43PM EDT | 140.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 6,102 | 2,630 | 0.00% |
| GOOGL250620C00145000 | 2024-04-25 3:34PM EDT | 145.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 21 | 1,823 | 0.00% |
| GOOGL250620C00150000 | 2024-04-25 3:10PM EDT | 150.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 23 | 817 | 0.00% |
| GOOGL250620C00155000 | 2024-04-25 3:51PM EDT | 155.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 17 | 1,491 | 0.00% |
| GOOGL250620C00160000 | 2024-04-25 3:45PM EDT | 160.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 45 | 7,202 | 0.78% |
| GOOGL250620C00165000 | 2024-04-25 3:58PM EDT | 165.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 33 | 3,232 | 1.56% |
| GOOGL250620C00170000 | 2024-04-25 3:53PM EDT | 170.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 18 | 24,815 | 1.56% |
| GOOGL250620C00175000 | 2024-04-25 2:23PM EDT | 175.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 8 | 999 | 3.13% |
| GOOGL250620C00180000 | 2024-04-25 2:23PM EDT | 180.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 13 | 754 | 3.13% |
| GOOGL250620C00185000 | 2024-04-25 2:40PM EDT | 185.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 21 | 388 | 3.13% |
| GOOGL250620C00190000 | 2024-04-24 1:49PM EDT | 190.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 7 | 6,734 | 3.13% |
| GOOGL250620C00195000 | 2024-04-25 1:21PM EDT | 195.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 503 | 3.13% |
| GOOGL250620C00200000 | 2024-04-25 3:50PM EDT | 200.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 32 | 2,856 | 6.25% |
| GOOGL250620C00205000 | 2024-04-24 3:30PM EDT | 205.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 62 | 1,231 | 6.25% |
| GOOGL250620C00210000 | 2024-04-24 1:10PM EDT | 210.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6,363 | 6.25% |
| GOOGL250620C00215000 | 2024-04-25 3:50PM EDT | 215.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 14 | 3,315 | 6.25% |
| GOOGL250620C00220000 | 2024-04-25 3:48PM EDT | 220.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3,086 | 6.25% |
| GOOGL250620C00225000 | 2024-04-24 2:38PM EDT | 225.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 2,837 | 6.25% |
| GOOGL250620C00230000 | 2024-04-25 1:20PM EDT | 230.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| GOOGL250620C00235000 | 2024-04-25 12:33PM EDT | 235.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 630 | 6.25% |
| GOOGL250620C00240000 | 2024-04-24 3:56PM EDT | 240.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 1,348 | 6.25% |
| GOOGL250620C00245000 | 2024-04-25 1:07PM EDT | 245.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 141 | 6.25% |
| GOOGL250620C00250000 | 2024-04-25 9:45AM EDT | 250.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 759 | 6.25% |
| GOOGL250620C00255000 | 2024-04-05 3:51PM EDT | 255.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 598 | 12.50% |
| GOOGL250620C00260000 | 2024-04-01 12:00PM EDT | 260.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,067 | 12.50% |
| GOOGL250620C00265000 | 2024-04-12 2:03PM EDT | 265.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 10 | 2,886 | 12.50% |
| GOOGL250620C00270000 | 2024-04-16 11:06AM EDT | 270.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 12.50% |
| GOOGL250620C00280000 | 2024-04-12 1:13PM EDT | 280.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 75 | 726 | 12.50% |
| GOOGL250620C00290000 | 2024-04-25 3:51PM EDT | 290.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| GOOGL250620C00300000 | 2024-04-25 3:50PM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 582 | 12.50% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620P00025000 | 2024-03-26 1:20PM EDT | 25.00 | 0.04 | 0.00 | 5.00 | 0.00 | - | 1 | 4,352 | 120.83% |
| GOOGL250620P00030000 | 2024-04-22 2:21PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 1,119 | 25.00% |
| GOOGL250620P00035000 | 2024-03-15 9:31AM EDT | 35.00 | 0.20 | 0.02 | 0.15 | 0.00 | - | 2 | 798 | 55.66% |
| GOOGL250620P00040000 | 2024-03-13 1:11PM EDT | 40.00 | 0.20 | 0.02 | 0.55 | 0.00 | - | 10 | 190 | 59.38% |
| GOOGL250620P00045000 | 2024-03-04 10:45AM EDT | 45.00 | 0.18 | 0.02 | 1.40 | 0.00 | - | 1 | 713 | 63.09% |
| GOOGL250620P00050000 | 2024-04-03 1:58PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,800 | 25.00% |
| GOOGL250620P00055000 | 2024-04-15 3:19PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 256 | 25.00% |
| GOOGL250620P00060000 | 2024-04-01 12:59PM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 866 | 12.50% |
| GOOGL250620P00065000 | 2024-03-18 9:56AM EDT | 65.00 | 0.54 | 0.00 | 0.80 | 0.00 | - | 5 | 296 | 46.63% |
| GOOGL250620P00070000 | 2024-04-25 9:52AM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 2,512 | 12.50% |
| GOOGL250620P00075000 | 2024-04-18 10:59AM EDT | 75.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 2,878 | 12.50% |
| GOOGL250620P00080000 | 2024-04-24 12:46PM EDT | 80.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 3,179 | 12.50% |
| GOOGL250620P00085000 | 2024-04-25 9:31AM EDT | 85.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 3,222 | 12.50% |
| GOOGL250620P00090000 | 2024-04-19 3:41PM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,489 | 12.50% |
| GOOGL250620P00095000 | 2024-04-22 2:21PM EDT | 95.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 11 | 1,192 | 12.50% |
| GOOGL250620P00100000 | 2024-04-25 10:18AM EDT | 100.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 41 | 2,372 | 6.25% |
| GOOGL250620P00105000 | 2024-04-18 10:55AM EDT | 105.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2,684 | 6.25% |
| GOOGL250620P00110000 | 2024-04-25 3:38PM EDT | 110.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 4,479 | 6.25% |
| GOOGL250620P00115000 | 2024-04-25 3:49PM EDT | 115.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 111 | 4,400 | 6.25% |
| GOOGL250620P00120000 | 2024-04-25 10:15AM EDT | 120.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 177 | 3,676 | 6.25% |
| GOOGL250620P00125000 | 2024-04-24 3:14PM EDT | 125.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 84 | 9,815 | 3.13% |
| GOOGL250620P00130000 | 2024-04-25 3:23PM EDT | 130.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 2,088 | 3.13% |
| GOOGL250620P00135000 | 2024-04-16 9:30AM EDT | 135.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1,894 | 3.13% |
| GOOGL250620P00140000 | 2024-04-25 1:17PM EDT | 140.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2,507 | 3.13% |
| GOOGL250620P00145000 | 2024-04-25 3:56PM EDT | 145.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 122 | 575 | 1.56% |
| GOOGL250620P00150000 | 2024-04-25 2:56PM EDT | 150.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 23 | 2,124 | 0.78% |
| GOOGL250620P00155000 | 2024-04-24 3:40PM EDT | 155.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 116 | 794 | 0.20% |
| GOOGL250620P00160000 | 2024-04-25 11:33AM EDT | 160.00 | 18.51 | 0.00 | 0.00 | 0.00 | - | 3 | 207 | 0.00% |
| GOOGL250620P00165000 | 2024-04-24 10:54AM EDT | 165.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 44 | 83 | 0.00% |
| GOOGL250620P00170000 | 2024-04-17 9:47AM EDT | 170.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| GOOGL250620P00175000 | 2024-04-22 11:10AM EDT | 175.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 44 | 37 | 0.00% |
| GOOGL250620P00180000 | 2024-04-25 3:23PM EDT | 180.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 7 | 141 | 0.00% |
| GOOGL250620P00185000 | 2024-04-04 1:57PM EDT | 185.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL250620P00190000 | 2024-04-25 10:58AM EDT | 190.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL250620P00195000 | 2024-04-15 11:41AM EDT | 195.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL250620P00200000 | 2024-04-15 11:17AM EDT | 200.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL250620P00205000 | 2024-04-23 11:34AM EDT | 205.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL250620P00210000 | 2024-04-23 12:31PM EDT | 210.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL250620P00215000 | 2023-10-25 9:38AM EDT | 215.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250620P00220000 | 2024-01-31 10:50AM EDT | 220.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL250620P00250000 | 2024-01-10 3:30PM EDT | 250.00 | 107.40 | 98.55 | 103.45 | 0.00 | - | - | 0 | 47.49% |
| GOOGL250620P00260000 | 2024-01-19 3:36PM EDT | 260.00 | 114.20 | 117.00 | 122.00 | 0.00 | - | 6 | 0 | 60.33% |
© 2024 Yahoo. Todos los derechos reservados.