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 comprapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250815C00080000 | 2024-09-19 3:29PM EDT | 80.00 | 85.88 | 89.30 | 91.70 | 0.00 | - | 30 | 31 | 63.99% |
| GOOGL250815C00085000 | 2024-08-20 9:52AM EDT | 85.00 | 87.00 | 79.00 | 81.35 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL250815C00090000 | 2024-09-18 1:26PM EDT | 90.00 | 72.85 | 80.00 | 82.10 | 0.00 | - | 82 | 250 | 57.92% |
| GOOGL250815C00095000 | 2024-09-11 12:52PM EDT | 95.00 | 59.55 | 75.45 | 77.95 | 0.00 | - | 27 | 92 | 56.49% |
| GOOGL250815C00100000 | 2024-10-02 3:30PM EDT | 100.00 | 70.50 | 70.70 | 73.50 | 0.00 | - | 1 | 64 | 53.96% |
| GOOGL250815C00105000 | 2024-09-16 3:18PM EDT | 105.00 | 58.45 | 66.00 | 68.60 | 0.00 | - | 66 | 152 | 50.74% |
| GOOGL250815C00110000 | 2024-10-01 12:13PM EDT | 110.00 | 61.60 | 61.50 | 63.75 | 0.00 | - | 2 | 121 | 51.47% |
| GOOGL250815C00115000 | 2024-10-01 3:33PM EDT | 115.00 | 58.35 | 56.95 | 58.55 | 0.00 | - | 6 | 93 | 47.03% |
| GOOGL250815C00120000 | 2024-10-01 12:35PM EDT | 120.00 | 53.20 | 52.75 | 54.60 | 0.00 | - | 1 | 128 | 46.14% |
| GOOGL250815C00125000 | 2024-10-02 10:21AM EDT | 125.00 | 47.95 | 48.55 | 49.80 | 0.00 | - | 5 | 140 | 42.90% |
| GOOGL250815C00130000 | 2024-10-01 11:08AM EDT | 130.00 | 43.75 | 44.00 | 45.75 | 0.00 | - | 19 | 108 | 41.46% |
| GOOGL250815C00135000 | 2024-09-30 9:55AM EDT | 135.00 | 39.25 | 40.65 | 42.85 | 0.00 | - | 12 | 90 | 42.30% |
| GOOGL250815C00140000 | 2024-10-03 10:31AM EDT | 140.00 | 37.83 | 36.80 | 38.15 | +1.88 | +5.23% | 1 | 591 | 39.07% |
| GOOGL250815C00145000 | 2024-10-04 2:39PM EDT | 145.00 | 33.18 | 33.25 | 35.15 | +0.20 | +0.61% | 2 | 351 | 39.09% |
| GOOGL250815C00150000 | 2024-10-04 9:55AM EDT | 150.00 | 30.85 | 29.75 | 31.65 | +0.69 | +2.29% | 1 | 1,050 | 37.86% |
| GOOGL250815C00155000 | 2024-09-26 12:59PM EDT | 155.00 | 28.25 | 27.30 | 28.70 | +3.95 | +16.26% | 1 | 101 | 37.37% |
| GOOGL250815C00160000 | 2024-10-04 2:02PM EDT | 160.00 | 23.85 | 23.60 | 24.90 | -0.20 | -0.83% | 50 | 280 | 35.16% |
| GOOGL250815C00165000 | 2024-10-04 9:34AM EDT | 165.00 | 22.50 | 20.80 | 22.85 | +1.05 | +4.90% | 1 | 168 | 35.65% |
| GOOGL250815C00170000 | 2024-10-04 9:42AM EDT | 170.00 | 19.80 | 17.55 | 21.50 | +1.38 | +7.49% | 1 | 880 | 36.96% |
| GOOGL250815C00175000 | 2024-10-04 10:10AM EDT | 175.00 | 17.00 | 16.15 | 19.25 | +0.45 | +2.72% | 70 | 1,481 | 36.52% |
| GOOGL250815C00180000 | 2024-10-03 3:52PM EDT | 180.00 | 14.35 | 13.90 | 15.05 | 0.00 | - | 3 | 376 | 32.66% |
| GOOGL250815C00185000 | 2024-10-01 3:30PM EDT | 185.00 | 13.14 | 12.10 | 13.10 | 0.00 | - | 4 | 387 | 32.15% |
| GOOGL250815C00190000 | 2024-10-04 9:37AM EDT | 190.00 | 11.60 | 10.80 | 11.40 | +0.66 | +6.03% | 4 | 1,961 | 31.78% |
| GOOGL250815C00195000 | 2024-10-04 9:37AM EDT | 195.00 | 9.90 | 9.00 | 9.85 | +0.25 | +2.59% | 1 | 165 | 31.39% |
| GOOGL250815C00200000 | 2024-10-04 3:28PM EDT | 200.00 | 8.25 | 7.35 | 8.55 | +0.10 | +1.23% | 1 | 551 | 31.17% |
| GOOGL250815C00205000 | 2024-09-30 10:21AM EDT | 205.00 | 6.35 | 6.95 | 7.35 | 0.00 | - | 1 | 150 | 30.88% |
| GOOGL250815C00210000 | 2024-09-30 11:46AM EDT | 210.00 | 5.50 | 5.65 | 6.35 | 0.00 | - | 2 | 133 | 30.72% |
| GOOGL250815C00215000 | 2024-09-30 3:54PM EDT | 215.00 | 5.00 | 5.00 | 5.45 | 0.00 | - | 301 | 354 | 30.53% |
| GOOGL250815C00220000 | 2024-09-23 9:33AM EDT | 220.00 | 3.75 | 4.10 | 4.70 | 0.00 | - | 2 | 61 | 30.44% |
| GOOGL250815C00225000 | 2024-10-04 2:39PM EDT | 225.00 | 3.60 | 3.40 | 4.05 | +1.47 | +69.01% | 2 | 26 | 30.36% |
| GOOGL250815C00230000 | 2024-10-03 2:39PM EDT | 230.00 | 3.32 | 2.91 | 3.50 | 0.00 | - | 1 | 23 | 30.34% |
| GOOGL250815C00235000 | 2024-09-30 11:55AM EDT | 235.00 | 2.53 | 2.80 | 2.99 | 0.00 | - | 4 | 65 | 30.23% |
| GOOGL250815C00240000 | 2024-10-03 12:30PM EDT | 240.00 | 2.50 | 2.20 | 2.61 | 0.00 | - | 2 | 11 | 30.31% |
| GOOGL250815C00245000 | 2024-09-30 1:05PM EDT | 245.00 | 1.80 | 2.07 | 2.25 | 0.00 | - | 1 | 68 | 30.30% |
| GOOGL250815C00250000 | 2024-10-01 9:35AM EDT | 250.00 | 1.90 | 1.71 | 1.98 | 0.00 | - | 1 | 354 | 30.45% |
Opciones de ventapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250815P00075000 | 2024-09-27 11:14AM EDT | 75.00 | 0.23 | 0.09 | 1.52 | 0.00 | - | 10 | 10 | 56.08% |
| GOOGL250815P00080000 | 2024-09-27 11:14AM EDT | 80.00 | 0.33 | 0.13 | 1.14 | 0.00 | - | 5 | 103 | 48.99% |
| GOOGL250815P00085000 | 2024-09-16 3:17PM EDT | 85.00 | 1.00 | 0.18 | 1.22 | 0.00 | - | 50 | 138 | 46.11% |
| GOOGL250815P00090000 | 2024-10-04 9:36AM EDT | 90.00 | 0.50 | 0.33 | 1.39 | -0.24 | -32.43% | 1 | 3 | 43.98% |
| GOOGL250815P00095000 | 2024-09-09 10:33AM EDT | 95.00 | 1.47 | 0.32 | 0.95 | 0.00 | - | 25 | 219 | 37.48% |
| GOOGL250815P00100000 | 2024-10-04 1:25PM EDT | 100.00 | 0.95 | 0.76 | 1.09 | +0.02 | +2.15% | 1 | 2,816 | 35.58% |
| GOOGL250815P00105000 | 2024-10-04 2:48PM EDT | 105.00 | 1.18 | 0.56 | 1.32 | -0.06 | -4.84% | 1 | 1,462 | 34.18% |
| GOOGL250815P00110000 | 2024-09-12 10:57AM EDT | 110.00 | 2.62 | 1.29 | 1.60 | 0.00 | - | 2 | 255 | 32.86% |
| GOOGL250815P00115000 | 2024-09-17 9:43AM EDT | 115.00 | 2.69 | 1.71 | 2.08 | 0.00 | - | 247 | 392 | 32.22% |
| GOOGL250815P00120000 | 2024-10-04 2:48PM EDT | 120.00 | 2.49 | 2.24 | 2.51 | -0.30 | -10.75% | 1 | 2,708 | 31.02% |
| GOOGL250815P00125000 | 2024-09-30 9:31AM EDT | 125.00 | 2.96 | 2.70 | 3.25 | -0.39 | -11.64% | 1 | 1,635 | 30.59% |
| GOOGL250815P00130000 | 2024-10-01 1:47PM EDT | 130.00 | 3.92 | 1.64 | 3.90 | 0.00 | - | 1 | 1,255 | 29.49% |
| GOOGL250815P00135000 | 2024-10-03 3:08PM EDT | 135.00 | 5.05 | 3.60 | 4.80 | 0.00 | - | 68 | 665 | 28.77% |
| GOOGL250815P00140000 | 2024-10-01 2:45PM EDT | 140.00 | 5.65 | 5.55 | 6.05 | 0.00 | - | 11 | 3,785 | 28.48% |
| GOOGL250815P00145000 | 2024-10-04 3:59PM EDT | 145.00 | 7.03 | 6.85 | 7.20 | -0.49 | -6.52% | 3 | 1,809 | 27.58% |
| GOOGL250815P00150000 | 2024-10-04 3:58PM EDT | 150.00 | 8.49 | 8.35 | 9.50 | -0.56 | -6.19% | 5 | 540 | 28.52% |
| GOOGL250815P00155000 | 2024-10-04 3:23PM EDT | 155.00 | 10.40 | 9.10 | 10.80 | -0.50 | -4.59% | 3 | 531 | 27.14% |
| GOOGL250815P00160000 | 2024-09-27 10:58AM EDT | 160.00 | 12.59 | 10.95 | 12.70 | 0.00 | - | 2 | 255 | 26.50% |
| GOOGL250815P00165000 | 2024-10-02 1:50PM EDT | 165.00 | 15.04 | 13.05 | 15.35 | 0.00 | - | 2 | 205 | 26.71% |
| GOOGL250815P00170000 | 2024-09-30 10:25AM EDT | 170.00 | 18.04 | 16.35 | 17.50 | 0.00 | - | 1 | 832 | 25.71% |
| GOOGL250815P00175000 | 2024-09-27 11:06AM EDT | 175.00 | 19.99 | 18.45 | 21.10 | 0.00 | - | 10 | 575 | 26.69% |
| GOOGL250815P00180000 | 2024-09-19 11:05AM EDT | 180.00 | 24.40 | 21.10 | 23.60 | 0.00 | - | 1 | 277 | 25.50% |
| GOOGL250815P00185000 | 2024-09-16 2:09PM EDT | 185.00 | 31.20 | 23.10 | 25.95 | 0.00 | - | 5 | 29 | 23.64% |
| GOOGL250815P00190000 | 2024-09-09 12:30PM EDT | 190.00 | 41.88 | 26.40 | 30.60 | 0.00 | - | - | 1 | 25.37% |
| GOOGL250815P00195000 | 2024-08-28 11:00AM EDT | 195.00 | 35.75 | 32.95 | 33.45 | 0.00 | - | 1 | 1 | 23.52% |
| GOOGL250815P00200000 | 2024-09-24 10:00AM EDT | 200.00 | 40.45 | 35.25 | 38.05 | 0.00 | - | 2 | 57 | 24.66% |
| GOOGL250815P00205000 | 2024-09-19 12:39PM EDT | 205.00 | 43.30 | 38.15 | 40.95 | 0.00 | - | 1 | 3 | 21.77% |
| GOOGL250815P00210000 | 2024-08-22 10:33AM EDT | 210.00 | 45.30 | 46.65 | 47.50 | 0.00 | - | 20 | 0 | 27.00% |
| GOOGL250815P00215000 | 2024-09-27 12:04PM EDT | 215.00 | 51.30 | 48.20 | 50.40 | 0.00 | - | 17 | 16 | 23.38% |
| GOOGL250815P00220000 | 2024-09-27 10:47AM EDT | 220.00 | 54.70 | 53.00 | 55.25 | 0.00 | - | 6 | 6 | 24.35% |
© 2024 Yahoo. Todos los derechos reservados.