U.S. markets open in 8 hours 25 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
156.28+2.19 (+1.42%)
Al cierre: 04:00PM EDT
156.75 +0.47 (+0.30%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de septiembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL250919C000500002024-02-08 4:03PM EDT50.0099.6087.0591.500.00--10.00%
GOOGL250919C000800002024-02-26 4:24PM EDT80.0066.0075.0080.000.00-1148.17%
GOOGL250919C000850002024-02-12 4:54PM EDT85.0070.5561.7064.100.00--10.00%
GOOGL250919C000900002024-03-14 1:45PM EDT90.0061.0073.6577.550.00-181857.59%
GOOGL250919C000950002024-04-12 9:30AM EDT95.0071.900.000.000.00-200.00%
GOOGL250919C001000002024-04-22 12:09PM EDT100.0065.900.000.000.00-1000.00%
GOOGL250919C001050002024-03-22 3:46PM EDT105.0057.1757.5062.500.00-101150.10%
GOOGL250919C001100002024-04-16 1:40PM EDT110.0056.850.000.000.00-200.00%
GOOGL250919C001150002024-04-16 2:34PM EDT115.0053.250.000.000.00-400.00%
GOOGL250919C001200002024-04-10 9:40AM EDT120.0050.150.000.000.00-100.00%
GOOGL250919C001250002024-04-15 12:17PM EDT125.0048.690.000.000.00-500.00%
GOOGL250919C001300002024-04-22 3:53PM EDT130.0043.400.000.000.00-200.00%
GOOGL250919C001350002024-04-01 9:37AM EDT135.0038.500.000.000.00-100.00%
GOOGL250919C001400002024-04-12 3:41PM EDT140.0037.150.000.000.00-300.00%
GOOGL250919C001450002024-04-15 11:39AM EDT145.0035.650.000.000.00-100.00%
GOOGL250919C001500002024-04-22 9:30AM EDT150.0030.250.000.000.00-2000.00%
GOOGL250919C001550002024-04-19 11:49AM EDT155.0027.770.000.000.00-100.00%
GOOGL250919C001600002024-04-19 12:40PM EDT160.0024.370.000.000.00-100.39%
GOOGL250919C001650002024-04-22 2:12PM EDT165.0024.210.000.000.00-1000.78%
GOOGL250919C001700002024-04-18 12:42PM EDT170.0022.100.000.000.00-501.56%
GOOGL250919C001750002024-04-19 3:46PM EDT175.0018.200.000.000.00-101.56%
GOOGL250919C001800002024-04-22 1:30PM EDT180.0018.050.000.000.00-303.13%
GOOGL250919C001850002024-04-15 2:12PM EDT185.0015.850.000.000.00-103.13%
GOOGL250919C001900002024-04-19 1:53PM EDT190.0013.960.000.000.00-103.13%
GOOGL250919C001950002024-03-15 3:49PM EDT195.008.0012.5014.200.00-102136.00%
GOOGL250919C002000002024-04-22 1:40PM EDT200.0012.050.000.000.00-303.13%
GOOGL250919C002050002024-04-15 10:39AM EDT205.0011.450.000.000.00-3506.25%
GOOGL250919C002100002024-04-18 2:05PM EDT210.009.750.000.000.00--06.25%
GOOGL250919C002150002024-04-02 12:49PM EDT215.008.150.000.000.00-206.25%
GOOGL250919C002200002024-03-28 3:28PM EDT220.006.900.000.000.00-1006.25%
GOOGL250919C002250002024-04-22 11:39AM EDT225.006.700.000.000.00-106.25%
GOOGL250919C002300002024-04-19 12:27PM EDT230.005.750.000.000.00-106.25%
GOOGL250919C002350002024-04-15 12:25PM EDT235.006.150.000.000.00-406.25%
GOOGL250919C002400002024-04-18 10:56AM EDT240.005.200.000.000.00-206.25%
GOOGL250919C002450002024-04-04 3:31PM EDT245.004.050.000.000.00-106.25%
GOOGL250919C002500002024-03-18 11:03AM EDT250.003.703.855.350.00-1435.23%
GOOGL250919C002600002024-03-20 12:03PM EDT260.002.852.754.200.00-9934.52%
GOOGL250919C002650002024-04-15 1:01PM EDT265.003.550.000.000.00-106.25%
GOOGL250919C002700002024-04-15 11:53AM EDT270.003.300.000.000.00--012.50%
GOOGL250919C002750002024-04-22 2:18PM EDT275.002.740.000.000.00-4012.50%
GOOGL250919C002800002024-04-22 2:18PM EDT280.002.540.000.000.00-82012.50%
GOOGL250919C002850002024-04-22 2:18PM EDT285.002.310.000.000.00-80012.50%
Opciones de ventapor19 de septiembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL250919P000250002024-03-22 11:48AM EDT25.000.040.005.000.00-500250109.31%
GOOGL250919P000700002024-03-19 9:50AM EDT70.000.700.021.540.00-25144.70%
GOOGL250919P000750002024-03-04 4:33PM EDT75.001.400.004.550.00-1155.32%
GOOGL250919P000800002024-04-05 9:40AM EDT80.001.200.000.000.00-101012.50%
GOOGL250919P000850002024-03-05 3:02PM EDT85.002.380.005.000.00-1349.09%
GOOGL250919P000900002024-04-04 12:12PM EDT90.001.700.000.000.00-1012.50%
GOOGL250919P000950002024-04-11 12:43PM EDT95.001.910.000.000.00-106.25%
GOOGL250919P001000002024-04-12 2:11PM EDT100.002.450.000.000.00-106.25%
GOOGL250919P001050002024-04-04 3:45PM EDT105.003.550.000.000.00-60006.25%
GOOGL250919P001100002024-04-22 10:56AM EDT110.004.350.000.000.00-2206.25%
GOOGL250919P001150002024-04-17 10:03AM EDT115.004.890.000.000.00-606.25%
GOOGL250919P001200002024-04-18 9:49AM EDT120.006.050.000.000.00-4406.25%
GOOGL250919P001250002024-04-19 11:28AM EDT125.007.370.000.000.00-403.13%
GOOGL250919P001300002024-04-19 1:53PM EDT130.008.340.000.000.00-203.13%
GOOGL250919P001350002024-04-02 10:43AM EDT135.0010.430.000.000.00-1303.13%
GOOGL250919P001400002024-04-19 1:53PM EDT140.0011.340.000.000.00-101.56%
GOOGL250919P001450002024-04-11 3:44PM EDT145.0011.930.000.000.00-1001.56%
GOOGL250919P001500002024-04-15 1:05PM EDT150.0014.700.000.000.00-300.78%
GOOGL250919P001550002024-04-12 3:38PM EDT155.0017.000.000.000.00-100.20%
GOOGL250919P001600002024-04-16 9:52AM EDT160.0020.360.000.000.00-100.00%
GOOGL250919P001650002024-04-15 1:06PM EDT165.0021.550.000.000.00--00.00%
GOOGL250919P001700002024-04-15 1:06PM EDT170.0024.250.000.000.00--00.00%
GOOGL250919P001750002024-04-15 1:11PM EDT175.0027.300.000.000.00-6900.00%
GOOGL250919P001850002024-04-15 12:10PM EDT185.0033.200.000.000.00--00.00%
GOOGL250919P001900002024-04-15 11:48AM EDT190.0036.900.000.000.00--00.00%
GOOGL250919P002100002024-04-15 11:53AM EDT210.0052.850.000.000.00--00.00%