Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620C00025000 | 2024-08-15 9:53AM EDT | 25.00 | 136.00 | 131.25 | 134.80 | 0.00 | - | 1 | 36 | 0.00% |
| GOOGL250620C00030000 | 2024-04-02 11:08AM EDT | 30.00 | 124.23 | 134.00 | 138.50 | 0.00 | - | 1 | 2 | 124.95% |
| GOOGL250620C00035000 | 2024-07-01 3:35PM EDT | 35.00 | 149.00 | 135.50 | 140.00 | 0.00 | - | 1 | 11 | 163.04% |
| GOOGL250620C00040000 | 2024-08-14 11:51AM EDT | 40.00 | 121.00 | 116.75 | 120.30 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL250620C00045000 | 2024-02-02 3:46PM EDT | 45.00 | 100.06 | 92.65 | 97.45 | 0.00 | - | 5 | 29 | 0.00% |
| GOOGL250620C00050000 | 2024-09-16 11:33AM EDT | 50.00 | 110.00 | 118.10 | 120.70 | 0.00 | - | 2 | 106 | 98.88% |
| GOOGL250620C00055000 | 2024-06-25 1:25PM EDT | 55.00 | 129.45 | 112.85 | 116.85 | 0.00 | - | 1 | 90 | 95.70% |
| GOOGL250620C00060000 | 2024-09-09 10:31AM EDT | 60.00 | 92.39 | 108.50 | 110.50 | 0.00 | - | 1 | 48 | 85.93% |
| GOOGL250620C00065000 | 2024-09-24 3:14PM EDT | 65.00 | 99.20 | 103.70 | 104.65 | 0.00 | - | 1 | 33 | 77.15% |
| GOOGL250620C00070000 | 2024-09-26 2:35PM EDT | 70.00 | 94.90 | 98.90 | 99.85 | 0.00 | - | 1 | 150 | 73.35% |
| GOOGL250620C00075000 | 2024-09-09 11:52AM EDT | 75.00 | 76.50 | 94.05 | 95.05 | 0.00 | - | 5 | 115 | 69.52% |
| GOOGL250620C00080000 | 2024-10-04 2:52PM EDT | 80.00 | 88.90 | 89.35 | 90.20 | +3.65 | +4.28% | 1 | 157 | 66.16% |
| GOOGL250620C00085000 | 2024-09-24 11:12AM EDT | 85.00 | 80.61 | 84.60 | 86.40 | 0.00 | - | 1 | 172 | 65.72% |
| GOOGL250620C00090000 | 2024-09-09 11:11AM EDT | 90.00 | 62.55 | 78.75 | 81.65 | 0.00 | - | 15 | 1,402 | 59.56% |
| GOOGL250620C00095000 | 2024-09-30 3:50PM EDT | 95.00 | 73.90 | 75.00 | 77.00 | 0.00 | - | 2 | 1,735 | 59.18% |
| GOOGL250620C00100000 | 2024-10-03 3:41PM EDT | 100.00 | 69.45 | 70.25 | 71.25 | 0.00 | - | 3 | 929 | 53.81% |
| GOOGL250620C00105000 | 2024-09-30 12:30PM EDT | 105.00 | 64.00 | 65.60 | 66.60 | 0.00 | - | 5 | 327 | 51.27% |
| GOOGL250620C00110000 | 2024-10-04 9:35AM EDT | 110.00 | 62.00 | 61.05 | 62.05 | +10.00 | +19.23% | 1 | 635 | 50.91% |
| GOOGL250620C00115000 | 2024-09-20 2:37PM EDT | 115.00 | 52.80 | 56.45 | 57.20 | 0.00 | - | 2 | 506 | 47.46% |
| GOOGL250620C00120000 | 2024-10-04 2:46PM EDT | 120.00 | 51.70 | 52.00 | 52.75 | +0.35 | +0.68% | 1 | 698 | 45.34% |
| GOOGL250620C00125000 | 2024-09-27 10:33AM EDT | 125.00 | 46.30 | 47.95 | 48.40 | 0.00 | - | 4 | 1,041 | 43.40% |
| GOOGL250620C00130000 | 2024-10-01 3:08PM EDT | 130.00 | 42.95 | 43.60 | 44.55 | -1.70 | -3.81% | 1 | 1,164 | 42.64% |
| GOOGL250620C00135000 | 2024-10-04 11:54AM EDT | 135.00 | 39.15 | 39.45 | 40.50 | +1.65 | +4.40% | 2 | 674 | 41.06% |
| GOOGL250620C00140000 | 2024-10-04 9:59AM EDT | 140.00 | 35.73 | 34.90 | 36.15 | +1.73 | +5.09% | 9 | 3,059 | 38.59% |
| GOOGL250620C00145000 | 2024-10-03 12:41PM EDT | 145.00 | 31.70 | 31.90 | 32.50 | 0.00 | - | 1 | 1,813 | 37.50% |
| GOOGL250620C00150000 | 2024-10-04 12:43PM EDT | 150.00 | 28.87 | 28.35 | 29.25 | +1.87 | +6.93% | 17 | 1,652 | 36.93% |
| GOOGL250620C00155000 | 2024-10-04 3:54PM EDT | 155.00 | 25.45 | 25.05 | 25.75 | +1.05 | +4.30% | 1 | 1,965 | 35.53% |
| GOOGL250620C00160000 | 2024-10-04 3:46PM EDT | 160.00 | 22.20 | 22.05 | 22.90 | +0.35 | +1.60% | 8 | 7,376 | 35.06% |
| GOOGL250620C00165000 | 2024-10-04 2:57PM EDT | 165.00 | 19.10 | 18.85 | 19.70 | 0.00 | - | 57 | 3,810 | 33.59% |
| GOOGL250620C00170000 | 2024-10-04 3:47PM EDT | 170.00 | 16.85 | 16.85 | 17.10 | +0.35 | +2.12% | 289 | 14,997 | 32.88% |
| GOOGL250620C00175000 | 2024-10-04 3:59PM EDT | 175.00 | 14.70 | 14.50 | 14.75 | +0.58 | +4.11% | 58 | 1,804 | 32.26% |
| GOOGL250620C00180000 | 2024-10-04 3:50PM EDT | 180.00 | 12.45 | 12.45 | 12.65 | 0.00 | - | 12 | 2,572 | 31.71% |
| GOOGL250620C00185000 | 2024-10-03 12:13PM EDT | 185.00 | 10.50 | 10.55 | 10.80 | 0.00 | - | 5 | 1,772 | 31.27% |
| GOOGL250620C00190000 | 2024-10-04 3:50PM EDT | 190.00 | 9.00 | 8.95 | 9.25 | +0.10 | +1.12% | 22 | 12,141 | 31.02% |
| GOOGL250620C00195000 | 2024-10-03 3:50PM EDT | 195.00 | 7.50 | 7.55 | 7.75 | 0.00 | - | 42 | 1,166 | 30.53% |
| GOOGL250620C00200000 | 2024-10-04 3:52PM EDT | 200.00 | 6.40 | 6.20 | 6.55 | +0.20 | +3.23% | 50 | 7,690 | 30.29% |
| GOOGL250620C00205000 | 2024-10-02 11:18AM EDT | 205.00 | 5.62 | 5.30 | 5.50 | +0.37 | +7.05% | 8 | 1,497 | 30.05% |
| GOOGL250620C00210000 | 2024-10-04 1:12PM EDT | 210.00 | 4.43 | 4.45 | 4.60 | +0.08 | +1.84% | 45 | 7,416 | 29.85% |
| GOOGL250620C00215000 | 2024-10-04 2:20PM EDT | 215.00 | 3.75 | 3.75 | 3.85 | -0.05 | -1.32% | 3 | 3,402 | 29.71% |
| GOOGL250620C00220000 | 2024-10-04 3:41PM EDT | 220.00 | 3.17 | 3.05 | 3.25 | +0.03 | +0.96% | 6 | 6,196 | 29.69% |
| GOOGL250620C00225000 | 2024-10-04 3:56PM EDT | 225.00 | 2.68 | 2.60 | 2.76 | -0.14 | -4.96% | 2 | 3,137 | 29.74% |
| GOOGL250620C00230000 | 2024-10-04 1:56PM EDT | 230.00 | 2.22 | 2.22 | 2.31 | +0.03 | +1.37% | 2 | 2,026 | 29.69% |
| GOOGL250620C00235000 | 2024-10-04 2:15PM EDT | 235.00 | 1.86 | 1.88 | 1.97 | +0.01 | +0.54% | 1 | 1,278 | 29.80% |
| GOOGL250620C00240000 | 2024-10-01 10:16AM EDT | 240.00 | 1.58 | 1.59 | 1.68 | 0.00 | - | 1 | 1,386 | 29.92% |
| GOOGL250620C00245000 | 2024-09-27 1:53PM EDT | 245.00 | 1.15 | 1.36 | 1.44 | 0.00 | - | 1 | 302 | 30.06% |
| GOOGL250620C00250000 | 2024-10-04 3:09PM EDT | 250.00 | 1.17 | 1.17 | 1.24 | -0.03 | -2.50% | 22 | 4,127 | 30.23% |
| GOOGL250620C00255000 | 2024-09-25 10:05AM EDT | 255.00 | 0.81 | 1.01 | 1.09 | 0.00 | - | 1 | 575 | 30.51% |
| GOOGL250620C00260000 | 2024-10-03 1:32PM EDT | 260.00 | 0.93 | 0.88 | 0.96 | 0.00 | - | 2 | 1,394 | 30.79% |
| GOOGL250620C00265000 | 2024-09-30 11:29AM EDT | 265.00 | 0.68 | 0.77 | 0.85 | 0.00 | - | 5 | 2,933 | 31.08% |
| GOOGL250620C00270000 | 2024-09-30 9:30AM EDT | 270.00 | 0.55 | 0.64 | 0.77 | 0.00 | - | 10 | 205 | 31.48% |
| GOOGL250620C00280000 | 2024-09-27 10:26AM EDT | 280.00 | 0.47 | 0.55 | 0.62 | 0.00 | - | 28 | 913 | 32.11% |
| GOOGL250620C00290000 | 2024-10-04 3:38PM EDT | 290.00 | 0.47 | 0.41 | 0.50 | +0.05 | +11.90% | 1 | 176 | 32.68% |
| GOOGL250620C00300000 | 2024-10-04 2:15PM EDT | 300.00 | 0.38 | 0.35 | 0.43 | -0.01 | -2.56% | 5 | 954 | 33.50% |
| GOOGL250620C00310000 | 2024-07-16 1:52PM EDT | 310.00 | 1.40 | 0.02 | 0.80 | 0.00 | - | 2 | 62 | 38.61% |
| GOOGL250620C00320000 | 2024-10-04 3:37PM EDT | 320.00 | 0.29 | 0.22 | 0.32 | -0.28 | -49.12% | 1 | 2 | 34.96% |
| GOOGL250620C00330000 | 2024-09-03 9:59AM EDT | 330.00 | 0.26 | 0.19 | 0.26 | 0.00 | - | 1 | 10 | 35.35% |
| GOOGL250620C00340000 | 2024-10-04 2:24PM EDT | 340.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 2 | 712 | 36.43% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250620P00025000 | 2024-09-24 1:19PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 65 | 4,483 | 78.91% |
| GOOGL250620P00030000 | 2024-09-17 3:52PM EDT | 30.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 1,090 | 73.83% |
| GOOGL250620P00035000 | 2024-09-25 1:25PM EDT | 35.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 450 | 604 | 67.97% |
| GOOGL250620P00040000 | 2024-09-27 2:00PM EDT | 40.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 12 | 195 | 63.09% |
| GOOGL250620P00045000 | 2024-10-02 3:44PM EDT | 45.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 7 | 730 | 59.18% |
| GOOGL250620P00050000 | 2024-10-02 3:43PM EDT | 50.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 3 | 1,836 | 56.06% |
| GOOGL250620P00055000 | 2024-09-27 12:20PM EDT | 55.00 | 0.09 | 0.04 | 0.14 | 0.00 | - | 10 | 264 | 53.32% |
| GOOGL250620P00060000 | 2024-09-27 12:20PM EDT | 60.00 | 0.11 | 0.07 | 0.16 | 0.00 | - | 10 | 879 | 50.78% |
| GOOGL250620P00065000 | 2024-09-09 11:26AM EDT | 65.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 1 | 245 | 50.54% |
| GOOGL250620P00070000 | 2024-09-24 2:25PM EDT | 70.00 | 0.20 | 0.10 | 0.85 | 0.00 | - | 10 | 2,510 | 53.37% |
| GOOGL250620P00075000 | 2024-09-09 1:06PM EDT | 75.00 | 0.42 | 0.19 | 0.28 | 0.00 | - | 10 | 2,888 | 45.56% |
| GOOGL250620P00080000 | 2024-10-03 11:44AM EDT | 80.00 | 0.34 | 0.23 | 0.35 | 0.00 | - | 5 | 3,422 | 43.65% |
| GOOGL250620P00085000 | 2024-10-01 9:38AM EDT | 85.00 | 0.34 | 0.32 | 0.42 | 0.00 | - | 1 | 2,789 | 41.63% |
| GOOGL250620P00090000 | 2024-09-27 9:39AM EDT | 90.00 | 0.45 | 0.41 | 0.52 | 0.00 | - | 1 | 2,443 | 39.92% |
| GOOGL250620P00095000 | 2024-09-26 3:46PM EDT | 95.00 | 0.59 | 0.51 | 0.64 | 0.00 | - | 2 | 1,364 | 38.26% |
| GOOGL250620P00100000 | 2024-10-01 3:54PM EDT | 100.00 | 0.70 | 0.68 | 0.79 | 0.00 | - | 2 | 3,145 | 36.69% |
| GOOGL250620P00105000 | 2024-09-26 9:30AM EDT | 105.00 | 0.91 | 0.87 | 0.98 | 0.00 | - | 2 | 2,750 | 35.28% |
| GOOGL250620P00110000 | 2024-10-04 9:43AM EDT | 110.00 | 1.13 | 1.11 | 1.21 | -0.12 | -9.60% | 7 | 10,346 | 33.88% |
| GOOGL250620P00115000 | 2024-10-02 9:42AM EDT | 115.00 | 1.59 | 1.42 | 1.49 | 0.00 | - | 1 | 5,924 | 32.53% |
| GOOGL250620P00120000 | 2024-10-04 10:38AM EDT | 120.00 | 2.00 | 1.82 | 1.94 | -0.03 | -1.48% | 25 | 10,196 | 31.75% |
| GOOGL250620P00125000 | 2024-10-04 2:17PM EDT | 125.00 | 2.52 | 2.32 | 2.43 | -0.09 | -3.45% | 31 | 17,793 | 30.71% |
| GOOGL250620P00130000 | 2024-10-04 2:12PM EDT | 130.00 | 3.20 | 2.92 | 3.15 | -0.25 | -7.25% | 24 | 9,300 | 30.13% |
| GOOGL250620P00135000 | 2024-10-04 2:18PM EDT | 135.00 | 4.05 | 3.70 | 3.90 | 0.00 | - | 1 | 8,050 | 29.18% |
| GOOGL250620P00140000 | 2024-10-04 11:19AM EDT | 140.00 | 5.00 | 4.65 | 4.85 | 0.00 | - | 3 | 9,027 | 28.40% |
| GOOGL250620P00145000 | 2024-10-04 3:20PM EDT | 145.00 | 6.10 | 5.80 | 6.05 | -0.20 | -3.17% | 4 | 4,218 | 27.80% |
| GOOGL250620P00150000 | 2024-10-04 2:16PM EDT | 150.00 | 7.65 | 7.15 | 7.40 | 0.00 | - | 6 | 7,185 | 27.07% |
| GOOGL250620P00155000 | 2024-10-04 2:36PM EDT | 155.00 | 9.25 | 8.75 | 9.05 | -0.25 | -2.63% | 6 | 4,300 | 26.51% |
| GOOGL250620P00160000 | 2024-10-04 3:33PM EDT | 160.00 | 10.90 | 10.60 | 10.90 | -0.40 | -3.54% | 16 | 6,857 | 25.86% |
| GOOGL250620P00165000 | 2024-10-04 3:57PM EDT | 165.00 | 12.78 | 12.70 | 12.90 | -0.72 | -5.33% | 4 | 3,121 | 25.03% |
| GOOGL250620P00170000 | 2024-10-03 3:45PM EDT | 170.00 | 15.95 | 15.05 | 15.30 | 0.00 | - | 4 | 3,073 | 24.43% |
| GOOGL250620P00175000 | 2024-09-26 11:33AM EDT | 175.00 | 19.91 | 17.70 | 17.95 | 0.00 | - | 1 | 796 | 23.79% |
| GOOGL250620P00180000 | 2024-10-04 9:37AM EDT | 180.00 | 20.45 | 20.60 | 20.90 | -0.18 | -0.87% | 5 | 1,610 | 23.18% |
| GOOGL250620P00185000 | 2024-10-04 9:37AM EDT | 185.00 | 23.62 | 23.75 | 24.50 | -0.53 | -2.19% | 5 | 548 | 23.28% |
| GOOGL250620P00190000 | 2024-10-04 11:43AM EDT | 190.00 | 28.00 | 27.00 | 28.00 | -1.72 | -5.79% | 2 | 92 | 22.72% |
| GOOGL250620P00195000 | 2024-09-27 11:40AM EDT | 195.00 | 33.35 | 30.70 | 31.75 | 0.00 | - | 11 | 57 | 22.16% |
| GOOGL250620P00200000 | 2024-10-02 10:06AM EDT | 200.00 | 37.00 | 34.65 | 35.75 | 0.00 | - | 13 | 220 | 21.64% |
| GOOGL250620P00205000 | 2024-10-04 11:40AM EDT | 205.00 | 40.70 | 38.85 | 40.00 | +0.60 | +1.50% | 4 | 136 | 21.27% |
| GOOGL250620P00210000 | 2024-10-04 2:40PM EDT | 210.00 | 44.76 | 43.45 | 44.10 | -1.19 | -2.59% | 2 | 91 | 19.67% |
| GOOGL250620P00215000 | 2024-09-27 2:02PM EDT | 215.00 | 50.60 | 48.00 | 49.00 | 0.00 | - | 34 | 34 | 20.67% |
| GOOGL250620P00220000 | 2024-08-06 10:37AM EDT | 220.00 | 62.68 | 60.60 | 64.25 | 0.00 | - | 1 | 1 | 48.12% |
| GOOGL250620P00225000 | 2024-07-16 12:16PM EDT | 225.00 | 43.40 | 61.00 | 66.00 | 0.00 | - | 1 | 0 | 43.16% |
| GOOGL250620P00230000 | 2024-07-22 11:27AM EDT | 230.00 | 50.75 | 62.55 | 66.00 | 0.00 | - | 30 | 0 | 32.20% |
| GOOGL250620P00235000 | 2024-07-22 11:28AM EDT | 235.00 | 55.12 | 67.50 | 70.85 | 0.00 | - | 4 | 0 | 33.14% |
| GOOGL250620P00240000 | 2024-07-09 11:37AM EDT | 240.00 | 51.75 | 75.60 | 79.45 | 0.00 | - | 15 | 0 | 44.43% |
| GOOGL250620P00245000 | 2024-07-03 11:56AM EDT | 245.00 | 59.65 | 76.05 | 81.00 | 0.00 | - | - | 0 | 36.32% |
| GOOGL250620P00250000 | 2024-07-09 11:29AM EDT | 250.00 | 60.75 | 86.00 | 89.05 | 0.00 | - | 16 | 0 | 46.33% |
| GOOGL250620P00260000 | 2024-01-19 3:36PM EDT | 260.00 | 114.20 | 117.00 | 122.00 | 0.00 | - | 6 | 0 | 90.59% |
© 2024 Yahoo. Todos los derechos reservados.