U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
157.73-1.68 (-1.05%)
Al cierre: 04:00PM EDT
156.98 -0.75 (-0.48%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL251219C000450002024-04-09 3:33PM EDT45.00115.05114.10118.600.00-1411875.44%
GOOGL251219C000500002024-04-12 1:32PM EDT50.00111.60109.50114.20+0.65+0.59%1298772.16%
GOOGL251219C000550002024-01-29 4:01PM EDT55.00103.5084.2089.000.00-22200.00%
GOOGL251219C000600002024-02-27 3:50PM EDT60.0084.2591.00100.950.00-113157.58%
GOOGL251219C000650002024-03-18 10:43AM EDT65.0092.5096.50100.950.00-167264.55%
GOOGL251219C000700002024-04-11 1:04PM EDT70.0095.0092.2596.400.00-130761.99%
GOOGL251219C000750002024-04-05 1:22PM EDT75.0085.1887.8591.800.00-310959.19%
GOOGL251219C000800002024-04-09 11:29AM EDT80.0083.4283.2587.900.00-121757.20%
GOOGL251219C000850002024-03-13 10:50AM EDT85.0064.2079.3083.850.00-113355.82%
GOOGL251219C000900002024-04-01 1:04PM EDT90.0074.1074.5079.500.00-556952.97%
GOOGL251219C000950002024-04-11 2:20PM EDT95.0074.3571.1573.700.00-15038250.21%
GOOGL251219C001000002024-04-12 10:27AM EDT100.0070.1667.0070.50+0.16+0.23%577853.02%
GOOGL251219C001050002024-04-12 2:35PM EDT105.0065.0063.0566.45-0.95-1.44%627951.13%
GOOGL251219C001100002024-04-12 3:06PM EDT110.0061.1060.3062.95+0.95+1.58%144650.20%
GOOGL251219C001150002024-04-11 3:54PM EDT115.0058.8056.7058.450.00-220347.44%
GOOGL251219C001200002024-04-09 9:33AM EDT120.0053.2553.2054.400.00-195645.47%
GOOGL251219C001250002024-04-11 1:19PM EDT125.0051.0049.4550.750.00-1571044.09%
GOOGL251219C001300002024-04-12 2:32PM EDT130.0046.8046.5049.50+0.84+1.83%147246.20%
GOOGL251219C001350002024-04-11 2:16PM EDT135.0044.9043.5044.200.00-145742.17%
GOOGL251219C001400002024-04-11 3:36PM EDT140.0041.8740.2042.700.00-249743.49%
GOOGL251219C001450002024-04-11 3:12PM EDT145.0038.7137.5039.200.00-2031941.87%
GOOGL251219C001500002024-04-12 2:04PM EDT150.0034.8533.8535.65-1.33-3.68%1069940.12%
GOOGL251219C001550002024-04-11 3:57PM EDT155.0034.0832.3033.250.00-1251439.75%
GOOGL251219C001600002024-04-11 3:31PM EDT160.0030.8028.8532.200.00-31,48540.94%
GOOGL251219C001650002024-04-12 12:06PM EDT165.0028.1027.3028.30-0.40-1.40%24,92638.42%
GOOGL251219C001700002024-04-11 2:45PM EDT170.0026.0225.1525.750.00-106,35037.47%
GOOGL251219C001750002024-04-11 11:54AM EDT175.0023.4522.9523.750.00-740437.07%
GOOGL251219C001800002024-04-10 9:34AM EDT180.0020.0021.2022.850.00-12,50837.89%
GOOGL251219C001850002024-04-11 1:23PM EDT185.0019.5118.6020.650.00-133336.99%
GOOGL251219C001900002024-04-12 3:52PM EDT190.0017.2516.4518.10-0.09-0.52%152935.53%
GOOGL251219C001950002024-04-09 10:42AM EDT195.0015.6016.1518.950.00-3622338.18%
GOOGL251219C002000002024-04-11 2:33PM EDT200.0015.5013.2016.000.00-521,28135.98%
GOOGL251219C002050002024-04-08 2:14PM EDT205.0012.3011.3515.100.00-6022836.25%
GOOGL251219C002100002024-04-09 10:15AM EDT210.0012.3011.3512.850.00-142934.64%
GOOGL251219C002150002024-03-08 10:54AM EDT215.006.059.5010.850.00-328833.18%
GOOGL251219C002200002024-03-18 10:50AM EDT220.008.709.3011.500.00-12,77935.28%
GOOGL251219C002250002024-03-26 10:39AM EDT225.007.759.459.950.00-11,35234.23%
GOOGL251219C002300002024-03-18 11:31AM EDT230.007.156.959.700.00-37634.95%
GOOGL251219C002350002024-04-01 10:31AM EDT235.007.507.908.900.00-429534.80%
GOOGL251219C002400002024-04-09 10:07AM EDT240.007.257.208.000.00-246534.40%
GOOGL251219C002450002024-03-25 10:11AM EDT245.005.036.407.600.00-13434.71%
GOOGL251219C002500002024-04-11 2:06PM EDT250.006.256.056.350.00-142433.52%
GOOGL251219C002550002024-03-18 2:22PM EDT255.004.225.555.850.00-112933.49%
GOOGL251219C002600002024-03-19 1:20PM EDT260.003.525.105.350.00-151833.39%
GOOGL251219C002650002024-04-12 9:50AM EDT265.005.004.704.90+0.80+19.05%33,28633.31%
GOOGL251219C002700002024-04-05 2:51PM EDT270.003.614.354.700.00-11333.67%
GOOGL251219C002800002024-03-27 1:51PM EDT280.003.053.703.900.00-56033.41%
GOOGL251219C002900002024-03-22 1:17PM EDT290.002.753.203.400.00-18933.59%
GOOGL251219C003000002024-04-12 9:32AM EDT300.002.902.733.00+0.34+13.28%13,92033.84%
Opciones de ventapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL251219P000450002024-03-22 3:48PM EDT45.000.240.000.390.00-470447.51%
GOOGL251219P000500002024-04-12 1:31PM EDT50.000.340.040.54+0.04+13.33%11,89346.09%
GOOGL251219P000550002024-02-20 11:31AM EDT55.000.600.001.140.00-2530448.80%
GOOGL251219P000600002024-04-05 10:12AM EDT60.000.570.341.760.00-141,32549.55%
GOOGL251219P000650002024-04-11 11:56AM EDT65.000.630.550.960.00-151,82140.31%
GOOGL251219P000700002024-04-01 2:05PM EDT70.000.710.671.000.00-277137.57%
GOOGL251219P000750002024-04-01 2:05PM EDT75.000.980.981.240.00-232936.34%
GOOGL251219P000800002024-04-08 1:56PM EDT80.001.090.751.550.00-144435.32%
GOOGL251219P000850002024-03-18 10:47AM EDT85.002.051.362.970.00-542338.57%
GOOGL251219P000900002024-04-08 9:30AM EDT90.002.001.872.130.00-1065032.54%
GOOGL251219P000950002024-04-12 12:02PM EDT95.002.522.432.71-0.26-9.35%717832.03%
GOOGL251219P001000002024-04-09 1:06PM EDT100.003.132.673.250.00-11,65831.11%
GOOGL251219P001050002024-04-12 10:03AM EDT105.003.453.753.95-0.15-4.17%124830.42%
GOOGL251219P001100002024-04-11 2:45PM EDT110.004.353.604.750.00-51,44729.74%
GOOGL251219P001150002024-04-11 10:34AM EDT115.005.575.505.700.00-252029.14%
GOOGL251219P001200002024-04-12 2:14PM EDT120.006.704.006.80+0.27+4.20%21,36028.60%
GOOGL251219P001250002024-04-12 3:43PM EDT125.007.857.807.95-0.15-1.88%21,10827.92%
GOOGL251219P001300002024-04-12 9:57AM EDT130.008.659.109.35-0.19-2.15%5444127.43%
GOOGL251219P001350002024-04-12 2:46PM EDT135.0010.7510.5510.80+0.60+5.91%1350926.78%
GOOGL251219P001400002024-04-12 1:48PM EDT140.0012.4112.1512.50+0.20+1.64%448526.27%
GOOGL251219P001450002024-04-10 10:36AM EDT145.0014.4513.8514.650.00-14,77026.14%
GOOGL251219P001500002024-04-11 2:25PM EDT150.0015.3514.7018.500.00-452227.95%
GOOGL251219P001550002024-04-10 10:48AM EDT155.0018.6117.9518.500.00-13624.60%
GOOGL251219P001600002024-04-09 10:05AM EDT160.0020.2119.7021.700.00-148425.08%
GOOGL251219P001650002024-04-04 9:32AM EDT165.0025.1122.4523.400.00-2523.49%
GOOGL251219P001700002024-03-14 1:17PM EDT170.0033.5224.8025.950.00-106222.72%
GOOGL251219P001750002024-02-26 10:39AM EDT175.0037.2432.5534.700.00-1629.37%
GOOGL251219P001800002024-04-12 3:41PM EDT180.0032.0331.0031.85+0.57+1.81%12221.42%
GOOGL251219P001850002024-02-15 2:41PM EDT185.0043.5943.5548.500.00-2037.74%
GOOGL251219P001900002024-01-19 1:11PM EDT190.0046.0049.1550.700.00-10235.98%
GOOGL251219P001950002023-10-11 11:34AM EDT195.0055.7960.4564.650.00-2148.59%
GOOGL251219P002000002023-12-08 2:31PM EDT200.0064.990.000.000.00-100.00%
GOOGL251219P002100002023-08-04 9:49AM EDT210.0079.1172.0077.000.00-1049.74%
GOOGL251219P002300002024-01-17 12:51PM EDT230.0089.3087.0092.000.00--048.51%
GOOGL251219P002350002023-11-17 3:46PM EDT235.00100.00100.65104.150.00-1056.43%
GOOGL251219P002650002023-07-31 9:38AM EDT265.00131.58126.50131.500.00--058.26%