U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
176.13+1.95 (+1.12%)
Al cierre: 04:00PM EDT
176.08 +0.02 (+0.01%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL250620C000250002024-04-29 3:44PM EDT25.00141.75149.50154.500.00-236102.88%
GOOGL250620C000300002024-04-02 11:08AM EDT30.00124.23134.00138.500.00-120.00%
GOOGL250620C000350002023-03-27 10:12AM EDT35.0072.7770.0075.000.00-1110.00%
GOOGL250620C000400002024-02-16 11:03AM EDT40.00104.10101.50106.500.00-580.00%
GOOGL250620C000450002024-02-02 3:46PM EDT45.00100.0692.6597.450.00-5290.00%
GOOGL250620C000500002024-05-06 9:59AM EDT50.00119.92126.00131.000.00-110882.17%
GOOGL250620C000550002024-03-21 9:30AM EDT55.0098.03100.00105.000.00-1910.00%
GOOGL250620C000600002024-02-26 12:55PM EDT60.0083.1792.1096.950.00-1470.00%
GOOGL250620C000650002024-04-22 3:05PM EDT65.0096.10112.00117.000.00-23472.46%
GOOGL250620C000700002024-05-15 2:56PM EDT70.00105.95107.60112.000.00-113469.26%
GOOGL250620C000750002024-04-26 9:32AM EDT75.00101.50102.55107.450.00-19865.71%
GOOGL250620C000800002024-05-07 12:30PM EDT80.0096.0098.00103.000.00-2116363.67%
GOOGL250620C000850002024-04-29 9:48AM EDT85.0085.6093.5097.850.00-1016760.27%
GOOGL250620C000900002024-05-17 1:25PM EDT90.0091.0089.0093.50+1.00+1.11%261,45258.51%
GOOGL250620C000950002024-05-14 1:30PM EDT95.0081.6084.5088.900.00-11,74256.26%
GOOGL250620C001000002024-05-10 11:44AM EDT100.0073.7780.0084.400.00-290254.15%
GOOGL250620C001050002024-05-08 2:17PM EDT105.0071.5475.5579.700.00-535651.81%
GOOGL250620C001100002024-05-16 2:46PM EDT110.0071.8671.4073.650.00-168151.09%
GOOGL250620C001150002024-05-17 10:34AM EDT115.0068.5068.2569.30+3.58+5.51%158949.23%
GOOGL250620C001200002024-05-17 10:28AM EDT120.0064.7063.9565.95+1.50+2.37%585249.59%
GOOGL250620C001250002024-05-17 3:02PM EDT125.0060.1858.7560.50+3.03+5.30%41,05545.14%
GOOGL250620C001300002024-05-17 2:45PM EDT130.0055.5855.5058.20+1.68+3.12%121,16347.28%
GOOGL250620C001350002024-05-17 3:12PM EDT135.0052.1651.7552.45+3.56+7.33%690142.37%
GOOGL250620C001400002024-05-17 10:35AM EDT140.0047.7547.5049.70+0.78+1.66%22,61743.12%
GOOGL250620C001450002024-05-17 3:51PM EDT145.0044.7543.9545.60+1.30+2.99%91,78641.22%
GOOGL250620C001500002024-05-17 3:16PM EDT150.0041.1240.2041.80+1.92+4.90%1790139.75%
GOOGL250620C001550002024-05-16 2:43PM EDT155.0036.7736.8038.200.00-431,43938.47%
GOOGL250620C001600002024-05-17 3:09PM EDT160.0034.5033.0534.70+1.20+3.60%117,15537.20%
GOOGL250620C001650002024-05-17 10:29AM EDT165.0031.4230.4532.00+1.67+5.61%63,19536.95%
GOOGL250620C001700002024-05-17 3:52PM EDT170.0028.6028.3031.00+1.60+5.93%1,01421,14238.90%
GOOGL250620C001750002024-05-17 3:44PM EDT175.0025.8225.4027.25+1.17+4.75%381,16636.74%
GOOGL250620C001800002024-05-17 3:21PM EDT180.0023.2523.1023.45+1.13+5.11%4893834.38%
GOOGL250620C001850002024-05-17 3:51PM EDT185.0021.0020.1022.10+0.94+4.69%859635.20%
GOOGL250620C001900002024-05-16 3:54PM EDT190.0018.1518.1019.250.00-277,76333.78%
GOOGL250620C001950002024-05-16 2:26PM EDT195.0016.1516.3017.800.00-6461534.08%
GOOGL250620C002000002024-05-17 3:51PM EDT200.0015.0014.8515.20+0.40+2.74%1225,90932.61%
GOOGL250620C002050002024-05-17 1:51PM EDT205.0013.3813.2013.60+1.38+11.50%111,13632.34%
GOOGL250620C002100002024-05-17 12:16PM EDT210.0011.8311.6512.25+0.13+1.11%106,27232.24%
GOOGL250620C002150002024-05-16 11:29AM EDT215.0010.0910.3511.800.00-33,29733.31%
GOOGL250620C002200002024-05-17 12:47PM EDT220.009.379.1010.05+0.37+4.11%105,99232.29%
GOOGL250620C002250002024-05-16 1:11PM EDT225.007.808.109.400.00-32,96032.80%
GOOGL250620C002300002024-05-17 3:21PM EDT230.007.647.107.60+0.64+9.14%35612931.30%
GOOGL250620C002350002024-05-16 9:39AM EDT235.006.006.257.250.00-166032.05%
GOOGL250620C002400002024-05-17 1:46PM EDT240.005.735.505.90+0.24+4.37%171,34730.88%
GOOGL250620C002450002024-05-17 11:44AM EDT245.005.014.857.20+0.11+2.24%3616134.49%
GOOGL250620C002500002024-05-17 1:48PM EDT250.004.554.307.00+1.05+30.00%13,27535.33%
GOOGL250620C002550002024-05-01 11:18AM EDT255.003.033.655.000.00-159832.57%
GOOGL250620C002600002024-05-10 2:16PM EDT260.002.932.544.350.00-11,06732.23%
GOOGL250620C002650002024-05-17 12:31PM EDT265.003.171.913.60+0.75+30.99%22,88231.48%
GOOGL250620C002700002024-05-17 10:18AM EDT270.002.781.824.15+0.08+2.96%1517933.76%
GOOGL250620C002800002024-05-14 12:22PM EDT280.001.971.602.800.00-170232.12%
GOOGL250620C002900002024-04-30 9:53AM EDT290.001.741.122.720.00-12833.56%
GOOGL250620C003000002024-05-15 10:08AM EDT300.001.391.022.620.00-158334.85%
GOOGL250620C003100002024-05-08 9:30AM EDT310.001.310.292.750.00--136.77%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL250620P000250002024-05-10 2:34PM EDT25.000.010.002.150.00-34,353107.18%
GOOGL250620P000300002024-04-22 2:21PM EDT30.000.040.020.040.00-101,11960.16%
GOOGL250620P000350002024-05-02 11:08AM EDT35.000.060.020.050.00-2081755.47%
GOOGL250620P000400002024-03-13 1:11PM EDT40.000.200.020.550.00-1019065.33%
GOOGL250620P000450002024-03-04 10:45AM EDT45.000.180.021.400.00-171369.53%
GOOGL250620P000500002024-04-03 1:58PM EDT50.000.200.000.290.00-11,80050.98%
GOOGL250620P000550002024-04-15 3:19PM EDT55.000.200.032.280.00-2625665.38%
GOOGL250620P000600002024-04-01 12:59PM EDT60.000.450.005.000.00-1086672.03%
GOOGL250620P000650002024-03-18 9:56AM EDT65.000.540.000.800.00-529652.86%
GOOGL250620P000700002024-05-13 9:30AM EDT70.000.300.252.410.00-182,50454.37%
GOOGL250620P000750002024-04-29 1:04PM EDT75.000.450.002.480.00-32,87658.44%
GOOGL250620P000800002024-04-29 10:49AM EDT80.000.400.002.560.00-13,17755.02%
GOOGL250620P000850002024-05-07 1:55PM EDT85.000.800.051.950.00-23,22048.06%
GOOGL250620P000900002024-04-19 3:41PM EDT90.001.500.002.780.00-22,48949.01%
GOOGL250620P000950002024-05-13 1:03PM EDT95.000.900.652.930.00-11,19246.36%
GOOGL250620P001000002024-05-16 2:14PM EDT100.001.070.121.940.00-12,27738.78%
GOOGL250620P001050002024-05-15 9:58AM EDT105.001.300.323.350.00-12,68441.75%
GOOGL250620P001100002024-05-17 1:49PM EDT110.001.810.863.65+0.27+17.53%14,36439.80%
GOOGL250620P001150002024-05-17 10:46AM EDT115.001.901.772.71+0.04+2.15%234,46433.73%
GOOGL250620P001200002024-05-17 3:57PM EDT120.002.332.185.00-0.07-2.92%163,80537.92%
GOOGL250620P001250002024-05-17 2:05PM EDT125.002.902.284.05-0.05-1.69%19,77032.48%
GOOGL250620P001300002024-05-16 9:30AM EDT130.003.712.163.700.00-12,10728.86%
GOOGL250620P001350002024-05-17 3:55PM EDT135.004.252.864.70-0.20-4.49%21,93428.71%
GOOGL250620P001400002024-05-17 2:20PM EDT140.005.354.155.35-0.10-1.83%212,76427.45%
GOOGL250620P001450002024-05-16 9:55AM EDT145.006.506.106.550.00-165327.11%
GOOGL250620P001500002024-05-17 2:45PM EDT150.007.807.307.80-0.01-0.13%522,10726.56%
GOOGL250620P001550002024-05-17 3:15PM EDT155.009.058.259.25-0.10-1.09%5796226.06%
GOOGL250620P001600002024-05-17 3:21PM EDT160.0010.9310.2010.80-0.27-2.41%2821,97525.43%
GOOGL250620P001650002024-05-17 3:10PM EDT165.0012.4011.5012.60-0.59-4.54%2610824.90%
GOOGL250620P001700002024-05-16 1:59PM EDT170.0014.8613.9514.650.00-4323524.45%
GOOGL250620P001750002024-05-15 9:50AM EDT175.0018.4515.5017.950.00-137625.43%
GOOGL250620P001800002024-05-17 3:20PM EDT180.0018.9117.6020.80-0.42-2.17%135225.47%
GOOGL250620P001850002024-05-17 3:43PM EDT185.0021.6020.5022.85-1.58-6.82%3324.14%
GOOGL250620P001900002024-05-17 3:44PM EDT190.0024.1922.9025.10-0.87-3.47%12122.78%
GOOGL250620P001950002024-05-17 10:32AM EDT195.0027.2525.9028.25-6.22-18.58%10422.36%
GOOGL250620P002000002024-05-17 1:23PM EDT200.0030.4628.3531.05-2.04-6.28%217421.09%
GOOGL250620P002050002024-04-26 9:42AM EDT205.0036.7531.5036.000.00-18018222.83%
GOOGL250620P002100002024-05-14 2:58PM EDT210.0041.5537.2539.700.00-15522.41%
GOOGL250620P002150002023-10-25 9:38AM EDT215.0088.000.000.000.00-300.00%
GOOGL250620P002200002024-05-14 3:28PM EDT220.0049.9545.2547.450.00-1521.26%
GOOGL250620P002250002024-05-15 3:17PM EDT225.0053.0049.4051.900.00-11121.40%
GOOGL250620P002500002024-01-10 3:30PM EDT250.00107.4098.55103.450.00--065.74%
GOOGL250620P002600002024-01-19 3:36PM EDT260.00114.20117.00122.000.00-6080.06%