U.S. markets open in 1 hour 36 minutes
F S&P 500
5,059.25 +11.75 (+0.23%) F Dow Jones
38,521.00 +53.00 (+0.14%) F Nasdaq
17,399.75 +49.75 (+0.29%) E-mini Russell 2000 Index Futur
1,980.90 -1.70 (-0.09%) Petróleo
81.34 -0.56 (-0.68%) Oro
2,315.20 -31.20 (-1.33%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219C00045000 | 2024-04-09 3:33PM EDT | 45.00 | 115.05 | 0.00 | 0.00 | 0.00 | - | 14 | 118 | 0.00% |
| GOOGL251219C00050000 | 2024-04-12 1:32PM EDT | 50.00 | 111.60 | 0.00 | 0.00 | 0.00 | - | 12 | 987 | 0.00% |
| GOOGL251219C00055000 | 2024-01-29 4:01PM EDT | 55.00 | 103.50 | 84.20 | 89.00 | 0.00 | - | 2 | 220 | 0.00% |
| GOOGL251219C00060000 | 2024-04-22 12:45PM EDT | 60.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| GOOGL251219C00065000 | 2024-04-15 1:42PM EDT | 65.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 672 | 0.00% |
| GOOGL251219C00070000 | 2024-04-11 1:04PM EDT | 70.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 0.00% |
| GOOGL251219C00075000 | 2024-04-05 1:22PM EDT | 75.00 | 85.18 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 0.00% |
| GOOGL251219C00080000 | 2024-04-09 11:29AM EDT | 80.00 | 83.42 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
| GOOGL251219C00085000 | 2024-04-19 10:30AM EDT | 85.00 | 78.36 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
| GOOGL251219C00090000 | 2024-04-22 3:05PM EDT | 90.00 | 76.42 | 0.00 | 0.00 | 0.00 | - | 4 | 566 | 0.00% |
| GOOGL251219C00095000 | 2024-04-19 2:24PM EDT | 95.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 532 | 0.00% |
| GOOGL251219C00100000 | 2024-04-22 10:58AM EDT | 100.00 | 65.71 | 0.00 | 0.00 | 0.00 | - | 3 | 778 | 0.00% |
| GOOGL251219C00105000 | 2024-04-22 3:41PM EDT | 105.00 | 64.15 | 0.00 | 0.00 | 0.00 | - | 10 | 298 | 0.00% |
| GOOGL251219C00110000 | 2024-04-16 10:40AM EDT | 110.00 | 57.71 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 0.00% |
| GOOGL251219C00115000 | 2024-04-16 11:51AM EDT | 115.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| GOOGL251219C00120000 | 2024-04-22 1:42PM EDT | 120.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | 9 | 953 | 0.00% |
| GOOGL251219C00125000 | 2024-04-19 1:49PM EDT | 125.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 708 | 0.00% |
| GOOGL251219C00130000 | 2024-04-22 12:19PM EDT | 130.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 0.00% |
| GOOGL251219C00135000 | 2024-04-22 12:00PM EDT | 135.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 0.00% |
| GOOGL251219C00140000 | 2024-04-22 9:46AM EDT | 140.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 511 | 0.00% |
| GOOGL251219C00145000 | 2024-04-22 3:24PM EDT | 145.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 0.00% |
| GOOGL251219C00150000 | 2024-04-22 2:10PM EDT | 150.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 8 | 690 | 0.00% |
| GOOGL251219C00155000 | 2024-04-16 9:44AM EDT | 155.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 515 | 0.00% |
| GOOGL251219C00160000 | 2024-04-19 2:07PM EDT | 160.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,484 | 0.39% |
| GOOGL251219C00165000 | 2024-04-22 11:26AM EDT | 165.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,967 | 0.78% |
| GOOGL251219C00170000 | 2024-04-22 12:30PM EDT | 170.00 | 24.31 | 0.00 | 0.00 | 0.00 | - | 1 | 6,351 | 1.56% |
| GOOGL251219C00175000 | 2024-04-22 3:28PM EDT | 175.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 3 | 402 | 1.56% |
| GOOGL251219C00180000 | 2024-04-18 3:54PM EDT | 180.00 | 20.68 | 0.00 | 0.00 | 0.00 | - | 5 | 2,512 | 3.13% |
| GOOGL251219C00185000 | 2024-04-11 1:23PM EDT | 185.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 3.13% |
| GOOGL251219C00190000 | 2024-04-22 2:26PM EDT | 190.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 3.13% |
| GOOGL251219C00195000 | 2024-04-18 12:49PM EDT | 195.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 55 | 220 | 3.13% |
| GOOGL251219C00200000 | 2024-04-22 9:41AM EDT | 200.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,278 | 3.13% |
| GOOGL251219C00205000 | 2024-04-08 2:14PM EDT | 205.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 60 | 228 | 3.13% |
| GOOGL251219C00210000 | 2024-04-22 9:43AM EDT | 210.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 6.25% |
| GOOGL251219C00215000 | 2024-04-16 2:09PM EDT | 215.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 290 | 6.25% |
| GOOGL251219C00220000 | 2024-04-18 11:26AM EDT | 220.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 5 | 2,774 | 6.25% |
| GOOGL251219C00225000 | 2024-04-19 11:15AM EDT | 225.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,352 | 6.25% |
| GOOGL251219C00230000 | 2024-03-18 11:31AM EDT | 230.00 | 7.15 | 7.95 | 9.40 | 0.00 | - | 3 | 76 | 35.38% |
| GOOGL251219C00235000 | 2024-04-22 12:13PM EDT | 235.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 6.25% |
| GOOGL251219C00240000 | 2024-04-22 2:08PM EDT | 240.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 464 | 6.25% |
| GOOGL251219C00245000 | 2024-04-19 10:02AM EDT | 245.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| GOOGL251219C00250000 | 2024-04-15 10:59AM EDT | 250.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 424 | 6.25% |
| GOOGL251219C00255000 | 2024-03-18 2:22PM EDT | 255.00 | 4.22 | 4.25 | 6.10 | 0.00 | - | 1 | 129 | 34.72% |
| GOOGL251219C00260000 | 2024-03-19 1:20PM EDT | 260.00 | 3.52 | 4.35 | 6.05 | 0.00 | - | 1 | 518 | 35.47% |
| GOOGL251219C00265000 | 2024-04-22 10:00AM EDT | 265.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3,282 | 6.25% |
| GOOGL251219C00270000 | 2024-04-17 3:35PM EDT | 270.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| GOOGL251219C00280000 | 2024-04-19 9:48AM EDT | 280.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 6.25% |
| GOOGL251219C00290000 | 2024-03-22 1:17PM EDT | 290.00 | 2.75 | 2.82 | 3.30 | 0.00 | - | 1 | 89 | 34.05% |
| GOOGL251219C00300000 | 2024-04-22 2:18PM EDT | 300.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3 | 3,921 | 12.50% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219P00045000 | 2024-03-22 3:48PM EDT | 45.00 | 0.24 | 0.02 | 0.38 | 0.00 | - | 4 | 704 | 47.46% |
| GOOGL251219P00050000 | 2024-04-22 12:05PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,895 | 12.50% |
| GOOGL251219P00055000 | 2024-02-20 11:31AM EDT | 55.00 | 0.60 | 0.00 | 1.14 | 0.00 | - | 25 | 304 | 48.90% |
| GOOGL251219P00060000 | 2024-04-05 10:12AM EDT | 60.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 14 | 1,325 | 12.50% |
| GOOGL251219P00065000 | 2024-04-16 10:37AM EDT | 65.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,822 | 12.50% |
| GOOGL251219P00070000 | 2024-04-01 2:05PM EDT | 70.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 771 | 12.50% |
| GOOGL251219P00075000 | 2024-04-19 2:43PM EDT | 75.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 319 | 12.50% |
| GOOGL251219P00080000 | 2024-04-19 3:37PM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 12.50% |
| GOOGL251219P00085000 | 2024-04-18 12:07PM EDT | 85.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 423 | 12.50% |
| GOOGL251219P00090000 | 2024-04-08 9:30AM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 650 | 6.25% |
| GOOGL251219P00095000 | 2024-04-18 10:12AM EDT | 95.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 6.25% |
| GOOGL251219P00100000 | 2024-04-19 1:47PM EDT | 100.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 106 | 1,605 | 6.25% |
| GOOGL251219P00105000 | 2024-04-18 10:55AM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 247 | 6.25% |
| GOOGL251219P00110000 | 2024-04-22 11:02AM EDT | 110.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,400 | 6.25% |
| GOOGL251219P00115000 | 2024-04-15 10:37AM EDT | 115.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 6.25% |
| GOOGL251219P00120000 | 2024-04-19 2:35PM EDT | 120.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 5 | 1,359 | 3.13% |
| GOOGL251219P00125000 | 2024-04-15 9:47AM EDT | 125.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,109 | 3.13% |
| GOOGL251219P00130000 | 2024-04-22 10:38AM EDT | 130.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 3.13% |
| GOOGL251219P00135000 | 2024-04-19 1:43PM EDT | 135.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 535 | 3.13% |
| GOOGL251219P00140000 | 2024-04-17 1:26PM EDT | 140.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 1.56% |
| GOOGL251219P00145000 | 2024-04-22 3:30PM EDT | 145.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 25 | 4,803 | 1.56% |
| GOOGL251219P00150000 | 2024-04-19 3:42PM EDT | 150.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 101 | 618 | 0.78% |
| GOOGL251219P00155000 | 2024-04-22 2:16PM EDT | 155.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.20% |
| GOOGL251219P00160000 | 2024-04-19 1:42PM EDT | 160.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 30 | 531 | 0.00% |
| GOOGL251219P00165000 | 2024-04-19 1:43PM EDT | 165.00 | 24.73 | 0.00 | 0.00 | 0.00 | - | 50 | 74 | 0.00% |
| GOOGL251219P00170000 | 2024-04-15 1:06PM EDT | 170.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 15 | 62 | 0.00% |
| GOOGL251219P00175000 | 2024-02-26 10:39AM EDT | 175.00 | 37.24 | 32.55 | 34.70 | 0.00 | - | 1 | 6 | 28.64% |
| GOOGL251219P00180000 | 2024-04-12 3:41PM EDT | 180.00 | 32.03 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| GOOGL251219P00185000 | 2024-02-15 2:41PM EDT | 185.00 | 43.59 | 43.55 | 48.50 | 0.00 | - | 2 | 0 | 37.08% |
| GOOGL251219P00190000 | 2024-01-19 1:11PM EDT | 190.00 | 46.00 | 49.15 | 50.70 | 0.00 | - | 10 | 2 | 35.23% |
| GOOGL251219P00195000 | 2023-10-11 11:34AM EDT | 195.00 | 55.79 | 60.45 | 64.65 | 0.00 | - | 2 | 1 | 48.07% |
| GOOGL251219P00200000 | 2023-12-08 2:31PM EDT | 200.00 | 64.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL251219P00210000 | 2023-08-04 9:49AM EDT | 210.00 | 79.11 | 72.00 | 77.00 | 0.00 | - | 1 | 0 | 49.15% |
| GOOGL251219P00230000 | 2024-01-17 12:51PM EDT | 230.00 | 89.30 | 87.00 | 92.00 | 0.00 | - | - | 0 | 47.75% |
| GOOGL251219P00235000 | 2023-11-17 3:46PM EDT | 235.00 | 100.00 | 100.65 | 104.15 | 0.00 | - | 1 | 0 | 55.84% |
| GOOGL251219P00265000 | 2023-07-31 9:38AM EDT | 265.00 | 131.58 | 126.50 | 131.50 | 0.00 | - | - | 0 | 57.55% |
© 2024 Yahoo. Todos los derechos reservados.