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 comprapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250919C00025000 | 2024-06-03 2:52PM EDT | 25.00 | 148.25 | 159.50 | 164.50 | 0.00 | - | 14 | 0 | 320.00% |
| GOOGL250919C00050000 | 2024-02-08 4:03PM EDT | 50.00 | 99.60 | 87.05 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL250919C00060000 | 2024-06-24 9:33AM EDT | 60.00 | 123.00 | 116.00 | 120.45 | 0.00 | - | - | 1 | 109.53% |
| GOOGL250919C00075000 | 2024-06-20 3:58PM EDT | 75.00 | 105.27 | 104.50 | 109.50 | 0.00 | - | 10 | 10 | 101.27% |
| GOOGL250919C00080000 | 2024-02-26 4:24PM EDT | 80.00 | 66.00 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL250919C00085000 | 2024-05-07 10:51AM EDT | 85.00 | 92.11 | 94.65 | 98.80 | 0.00 | - | 2 | 3 | 88.06% |
| GOOGL250919C00090000 | 2024-05-14 2:32PM EDT | 90.00 | 86.88 | 88.55 | 93.45 | 0.00 | - | 2 | 23 | 80.57% |
| GOOGL250919C00095000 | 2024-07-25 11:04AM EDT | 95.00 | 77.75 | 75.50 | 80.00 | -5.25 | -6.33% | 1 | 252 | 52.49% |
| GOOGL250919C00100000 | 2024-07-23 3:59PM EDT | 100.00 | 71.30 | 71.00 | 76.00 | -16.70 | -18.98% | 1 | 21 | 51.05% |
| GOOGL250919C00105000 | 2024-07-01 9:58AM EDT | 105.00 | 68.88 | 66.50 | 71.50 | -14.77 | -17.66% | 1 | 16 | 55.29% |
| GOOGL250919C00110000 | 2024-07-24 10:08AM EDT | 110.00 | 72.10 | 62.50 | 67.00 | 0.00 | - | 1 | 3 | 52.64% |
| GOOGL250919C00115000 | 2024-07-05 3:30PM EDT | 115.00 | 83.08 | 58.00 | 63.00 | 0.00 | - | 1 | 17 | 51.12% |
| GOOGL250919C00120000 | 2024-07-26 9:30AM EDT | 120.00 | 56.20 | 55.75 | 57.90 | -1.33 | -2.31% | 1 | 21 | 47.20% |
| GOOGL250919C00125000 | 2024-07-26 10:14AM EDT | 125.00 | 50.28 | 51.70 | 53.40 | -4.02 | -7.40% | 3 | 18 | 44.62% |
| GOOGL250919C00130000 | 2024-07-26 11:13AM EDT | 130.00 | 48.00 | 47.20 | 50.15 | -5.10 | -9.60% | 2 | 29 | 44.41% |
| GOOGL250919C00135000 | 2024-07-24 10:44AM EDT | 135.00 | 51.47 | 44.30 | 46.95 | 0.00 | - | 1 | 20 | 44.04% |
| GOOGL250919C00140000 | 2024-07-26 2:44PM EDT | 140.00 | 41.00 | 39.60 | 42.45 | -7.00 | -14.58% | 3 | 30 | 41.25% |
| GOOGL250919C00145000 | 2024-07-26 9:38AM EDT | 145.00 | 36.30 | 36.15 | 38.45 | -6.07 | -14.33% | 1 | 88 | 39.26% |
| GOOGL250919C00150000 | 2024-07-26 3:49PM EDT | 150.00 | 34.15 | 33.20 | 35.00 | 0.00 | - | 8 | 162 | 38.04% |
| GOOGL250919C00155000 | 2024-07-25 11:42AM EDT | 155.00 | 30.35 | 29.55 | 32.25 | -4.63 | -13.24% | 1 | 114 | 37.72% |
| GOOGL250919C00160000 | 2024-07-26 1:22PM EDT | 160.00 | 28.95 | 27.40 | 29.25 | -1.05 | -3.50% | 8 | 157 | 36.82% |
| GOOGL250919C00165000 | 2024-07-26 1:06PM EDT | 165.00 | 26.32 | 23.10 | 27.45 | -0.88 | -3.24% | 14 | 199 | 37.45% |
| GOOGL250919C00170000 | 2024-07-26 9:48AM EDT | 170.00 | 22.80 | 21.60 | 23.75 | -2.10 | -8.43% | 3 | 226 | 35.18% |
| GOOGL250919C00175000 | 2024-07-26 1:06PM EDT | 175.00 | 21.30 | 20.40 | 21.80 | -0.49 | -2.25% | 22 | 286 | 35.19% |
| GOOGL250919C00180000 | 2024-07-26 12:45PM EDT | 180.00 | 18.63 | 16.20 | 19.55 | -0.98 | -5.00% | 10 | 329 | 34.58% |
| GOOGL250919C00185000 | 2024-07-26 2:09PM EDT | 185.00 | 17.00 | 16.35 | 17.70 | -1.96 | -10.34% | 7 | 180 | 34.34% |
| GOOGL250919C00190000 | 2024-07-26 12:44PM EDT | 190.00 | 15.20 | 14.75 | 15.80 | -1.00 | -6.17% | 69 | 228 | 33.84% |
| GOOGL250919C00195000 | 2024-07-26 12:45PM EDT | 195.00 | 13.60 | 12.30 | 14.45 | -1.03 | -7.04% | 18 | 108 | 33.93% |
| GOOGL250919C00200000 | 2024-07-26 12:43PM EDT | 200.00 | 12.25 | 11.50 | 12.75 | -1.07 | -8.03% | 76 | 1,150 | 33.35% |
| GOOGL250919C00205000 | 2024-07-24 3:09PM EDT | 205.00 | 13.05 | 9.40 | 11.40 | 0.00 | - | 6 | 74 | 33.09% |
| GOOGL250919C00210000 | 2024-07-26 11:22AM EDT | 210.00 | 9.25 | 9.20 | 10.25 | -2.00 | -17.78% | 1 | 503 | 32.98% |
| GOOGL250919C00215000 | 2024-07-25 2:14PM EDT | 215.00 | 8.53 | 8.15 | 9.45 | -0.76 | -8.18% | 1 | 126 | 33.26% |
| GOOGL250919C00220000 | 2024-07-24 9:35AM EDT | 220.00 | 9.00 | 6.30 | 7.70 | 0.00 | - | 3 | 132 | 31.82% |
| GOOGL250919C00225000 | 2024-07-25 11:21AM EDT | 225.00 | 8.15 | 5.85 | 7.85 | 0.00 | - | 1 | 664 | 33.46% |
| GOOGL250919C00230000 | 2024-07-26 12:15PM EDT | 230.00 | 5.85 | 5.45 | 6.45 | -1.55 | -20.95% | 1 | 139 | 32.26% |
| GOOGL250919C00235000 | 2024-07-26 10:00AM EDT | 235.00 | 5.00 | 4.75 | 5.65 | -1.45 | -22.48% | 1 | 38 | 31.96% |
| GOOGL250919C00240000 | 2024-07-25 3:52PM EDT | 240.00 | 5.05 | 4.05 | 5.75 | 0.00 | - | 11 | 170 | 33.34% |
| GOOGL250919C00245000 | 2024-07-25 10:33AM EDT | 245.00 | 4.90 | 2.66 | 4.75 | 0.00 | - | 7 | 84 | 32.39% |
| GOOGL250919C00250000 | 2024-07-24 11:04AM EDT | 250.00 | 5.20 | 1.83 | 6.00 | 0.00 | - | 9 | 808 | 36.07% |
| GOOGL250919C00255000 | 2024-07-15 3:08PM EDT | 255.00 | 8.07 | 2.39 | 5.45 | 0.00 | - | 46 | 29 | 36.01% |
| GOOGL250919C00260000 | 2024-07-23 10:13AM EDT | 260.00 | 6.22 | 2.03 | 4.25 | 0.00 | - | 4 | 227 | 34.35% |
| GOOGL250919C00265000 | 2024-07-25 9:33AM EDT | 265.00 | 3.73 | 1.78 | 4.00 | 0.00 | - | 1 | 7 | 34.71% |
| GOOGL250919C00270000 | 2024-07-18 11:16AM EDT | 270.00 | 4.00 | 1.71 | 2.85 | 0.00 | - | 6 | 64 | 32.59% |
| GOOGL250919C00275000 | 2024-07-25 3:36PM EDT | 275.00 | 2.00 | 1.50 | 2.79 | -0.50 | -20.00% | 1 | 51 | 33.27% |
| GOOGL250919C00280000 | 2024-07-24 1:31PM EDT | 280.00 | 2.59 | 1.32 | 2.55 | 0.00 | - | 1 | 110 | 33.37% |
| GOOGL250919C00285000 | 2024-06-14 3:21PM EDT | 285.00 | 2.96 | 2.84 | 4.15 | 0.00 | - | 4 | 438 | 38.64% |
| GOOGL250919C00300000 | 2024-07-26 2:24PM EDT | 300.00 | 1.32 | 1.11 | 2.19 | -0.48 | -26.67% | 13 | 1,151 | 35.25% |
| GOOGL250919C00310000 | 2024-07-24 9:40AM EDT | 310.00 | 1.02 | 0.79 | 2.06 | -0.43 | -29.66% | 2 | 6 | 36.20% |
| GOOGL250919C00320000 | 2024-07-09 12:39PM EDT | 320.00 | 2.43 | 0.35 | 1.00 | 0.00 | - | 1 | 7 | 32.72% |
| GOOGL250919C00330000 | 2024-07-24 9:30AM EDT | 330.00 | 1.00 | 0.29 | 1.14 | 0.00 | - | 1 | 3 | 34.69% |
| GOOGL250919C00340000 | 2024-07-24 11:10AM EDT | 340.00 | 0.75 | 0.24 | 1.65 | -0.24 | -24.24% | 1 | 154 | 38.36% |
Opciones de ventapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250919P00025000 | 2024-07-15 3:20PM EDT | 25.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 10 | 250 | 123.58% |
| GOOGL250919P00035000 | 2024-07-23 3:44PM EDT | 35.00 | 0.03 | 0.06 | 5.00 | 0.00 | - | 1 | 2 | 101.39% |
| GOOGL250919P00040000 | 2024-06-13 9:30AM EDT | 40.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 50.98% |
| GOOGL250919P00045000 | 2024-06-13 3:11PM EDT | 45.00 | 0.04 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 85.23% |
| GOOGL250919P00050000 | 2024-06-13 3:08PM EDT | 50.00 | 0.06 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 78.96% |
| GOOGL250919P00055000 | 2024-07-16 9:36AM EDT | 55.00 | 0.40 | 0.11 | 5.00 | 0.00 | - | 5 | 3 | 73.38% |
| GOOGL250919P00060000 | 2024-06-26 1:31PM EDT | 60.00 | 0.07 | 0.10 | 1.80 | 0.00 | - | 10 | 11 | 54.91% |
| GOOGL250919P00065000 | 2024-06-12 11:32AM EDT | 65.00 | 0.14 | 0.01 | 5.00 | 0.00 | - | - | 1 | 63.04% |
| GOOGL250919P00070000 | 2024-06-12 11:30AM EDT | 70.00 | 0.23 | 0.25 | 5.00 | 0.00 | - | 13 | 58 | 59.35% |
| GOOGL250919P00075000 | 2024-07-05 9:30AM EDT | 75.00 | 0.31 | 0.23 | 0.50 | 0.00 | - | 10 | 8 | 39.11% |
| GOOGL250919P00080000 | 2024-07-16 10:13AM EDT | 80.00 | 0.45 | 0.29 | 0.80 | 0.00 | - | 5 | 106 | 39.47% |
| GOOGL250919P00085000 | 2024-07-16 10:00AM EDT | 85.00 | 0.65 | 0.01 | 1.20 | 0.00 | - | 5 | 8 | 39.71% |
| GOOGL250919P00090000 | 2024-07-01 2:25PM EDT | 90.00 | 0.75 | 0.44 | 1.49 | 0.00 | - | 2 | 11 | 38.61% |
| GOOGL250919P00095000 | 2024-07-26 1:54PM EDT | 95.00 | 0.88 | 0.88 | 1.50 | +0.03 | +3.53% | 1 | 129 | 35.80% |
| GOOGL250919P00100000 | 2024-07-24 2:37PM EDT | 100.00 | 1.25 | 1.03 | 1.76 | 0.00 | - | 297 | 349 | 34.38% |
| GOOGL250919P00105000 | 2024-07-24 3:57PM EDT | 105.00 | 1.56 | 1.31 | 2.81 | 0.00 | - | 1 | 1,228 | 35.96% |
| GOOGL250919P00110000 | 2024-07-25 10:24AM EDT | 110.00 | 2.00 | 1.55 | 2.60 | -0.04 | -1.96% | 3 | 627 | 32.37% |
| GOOGL250919P00115000 | 2024-07-24 12:49PM EDT | 115.00 | 2.13 | 2.16 | 3.10 | 0.00 | - | 29 | 562 | 31.32% |
| GOOGL250919P00120000 | 2024-07-26 10:57AM EDT | 120.00 | 3.33 | 2.24 | 4.20 | +0.47 | +16.43% | 2 | 169 | 31.73% |
| GOOGL250919P00125000 | 2024-07-26 9:32AM EDT | 125.00 | 4.15 | 3.55 | 4.60 | +0.11 | +2.72% | 4 | 3,575 | 29.93% |
| GOOGL250919P00130000 | 2024-07-26 10:04AM EDT | 130.00 | 5.35 | 4.70 | 5.50 | +1.15 | +27.38% | 3 | 241 | 29.18% |
| GOOGL250919P00135000 | 2024-07-26 10:03AM EDT | 135.00 | 6.50 | 5.25 | 7.55 | +0.50 | +8.33% | 10 | 375 | 30.46% |
| GOOGL250919P00140000 | 2024-07-26 11:14AM EDT | 140.00 | 7.25 | 5.00 | 8.15 | +0.45 | +6.62% | 12 | 352 | 28.54% |
| GOOGL250919P00145000 | 2024-07-26 1:07PM EDT | 145.00 | 8.65 | 6.90 | 9.80 | +1.30 | +17.69% | 107 | 283 | 28.31% |
| GOOGL250919P00150000 | 2024-07-26 3:18PM EDT | 150.00 | 10.00 | 9.45 | 11.35 | +1.20 | +13.64% | 720 | 354 | 27.60% |
| GOOGL250919P00155000 | 2024-07-26 12:06PM EDT | 155.00 | 11.80 | 10.75 | 12.50 | +1.35 | +12.92% | 115 | 1,073 | 26.03% |
| GOOGL250919P00160000 | 2024-07-26 3:02PM EDT | 160.00 | 14.00 | 12.65 | 14.50 | +1.26 | +9.89% | 5 | 182 | 25.51% |
| GOOGL250919P00165000 | 2024-07-26 9:30AM EDT | 165.00 | 16.10 | 15.10 | 17.50 | +0.95 | +6.27% | 4 | 368 | 26.12% |
| GOOGL250919P00170000 | 2024-07-26 9:46AM EDT | 170.00 | 19.21 | 17.30 | 19.05 | +2.21 | +13.00% | 3 | 148 | 24.37% |
| GOOGL250919P00175000 | 2024-07-25 10:52AM EDT | 175.00 | 18.93 | 19.75 | 23.05 | 0.00 | - | 1 | 202 | 25.77% |
| GOOGL250919P00180000 | 2024-07-25 3:40PM EDT | 180.00 | 23.00 | 22.45 | 24.20 | 0.00 | - | 8 | 62 | 22.86% |
| GOOGL250919P00185000 | 2024-07-16 11:14AM EDT | 185.00 | 18.20 | 24.90 | 29.00 | 0.00 | - | 70 | 40 | 24.85% |
| GOOGL250919P00190000 | 2024-07-25 11:42AM EDT | 190.00 | 28.18 | 27.50 | 32.50 | 0.00 | - | 2 | 16 | 24.75% |
| GOOGL250919P00195000 | 2024-07-23 10:13AM EDT | 195.00 | 24.77 | 31.00 | 36.00 | 0.00 | - | 1 | 2 | 24.38% |
| GOOGL250919P00200000 | 2024-07-26 12:06PM EDT | 200.00 | 37.10 | 34.50 | 39.50 | +5.22 | +16.37% | 2 | 29 | 23.72% |
| GOOGL250919P00205000 | 2024-07-08 3:54PM EDT | 205.00 | 26.90 | 40.15 | 42.45 | 0.00 | - | 1 | 3 | 21.71% |
| GOOGL250919P00210000 | 2024-04-15 11:53AM EDT | 210.00 | 52.85 | 40.75 | 43.10 | 0.00 | - | - | 1 | 10.08% |
| GOOGL250919P00215000 | 2024-07-11 10:31AM EDT | 215.00 | 34.65 | 47.00 | 51.50 | 0.00 | - | 2 | 4 | 22.62% |
| GOOGL250919P00220000 | 2024-07-17 11:29AM EDT | 220.00 | 43.50 | 51.50 | 56.00 | 0.00 | - | 4 | 8 | 22.77% |
| GOOGL250919P00225000 | 2024-07-11 10:31AM EDT | 225.00 | 41.85 | 56.00 | 60.50 | 0.00 | - | - | 13 | 22.74% |
| GOOGL250919P00230000 | 2024-07-11 10:03AM EDT | 230.00 | 44.70 | 60.50 | 65.50 | 0.00 | - | 5 | 26 | 23.87% |
| GOOGL250919P00235000 | 2024-07-19 10:26AM EDT | 235.00 | 57.00 | 65.50 | 70.50 | 0.00 | - | 1 | 0 | 24.96% |
| GOOGL250919P00240000 | 2024-06-25 12:28PM EDT | 240.00 | 58.00 | 70.00 | 75.00 | 0.00 | - | - | 1 | 24.57% |
| GOOGL250919P00245000 | 2024-07-16 11:14AM EDT | 245.00 | 59.74 | 75.50 | 80.50 | 0.00 | - | - | 0 | 27.02% |
| GOOGL250919P00250000 | 2024-07-16 11:15AM EDT | 250.00 | 64.16 | 80.50 | 85.50 | 0.00 | - | - | 0 | 28.00% |
© 2024 Yahoo. Todos los derechos reservados.