U.S. Markets open in 9 hrs 14 mins

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
158.26+1.98 (+1.27%)
Al cierre: 04:00PM EDT
157.89 -0.37 (-0.23%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL260116C000450002024-04-05 2:50PM EDT45.00111.15114.50119.350.00-10043074.79%
GOOGL260116C000500002024-04-05 10:07AM EDT50.00106.30110.50114.900.00-13972.90%
GOOGL260116C000550002024-04-19 3:53PM EDT55.00104.00106.00110.500.00-24069.86%
GOOGL260116C000600002024-03-21 1:06PM EDT60.0093.0997.50102.000.00-24859.36%
GOOGL260116C000650002024-04-15 10:14AM EDT65.0099.5097.05101.500.00-12763.87%
GOOGL260116C000700002024-03-27 1:14PM EDT70.0085.6092.5097.500.00-16161.76%
GOOGL260116C000750002024-04-12 11:31AM EDT75.0091.0088.6093.000.00-67259.86%
GOOGL260116C000800002024-04-19 12:58PM EDT80.0082.0084.0088.500.00-110956.96%
GOOGL260116C000850002024-03-21 10:41AM EDT85.0072.2576.0080.500.00-47651.06%
GOOGL260116C000900002024-04-17 3:26PM EDT90.0075.3776.2579.600.00-18353.33%
GOOGL260116C000950002024-04-11 1:44PM EDT95.0074.5071.6075.950.00-426251.50%
GOOGL260116C001000002024-04-23 11:25AM EDT100.0070.0068.4572.50+4.00+6.06%952151.36%
GOOGL260116C001050002024-04-03 10:51AM EDT105.0061.8564.2568.500.00-15353.46%
GOOGL260116C001100002024-04-22 11:01AM EDT110.0058.9060.8564.500.00-112051.51%
GOOGL260116C001150002024-04-23 9:51AM EDT115.0058.5057.3060.55+2.00+3.54%107249.63%
GOOGL260116C001200002024-04-23 3:51PM EDT120.0054.9753.4555.20+3.06+5.89%267445.47%
GOOGL260116C001250002024-04-23 2:03PM EDT125.0051.7050.8552.75+3.09+6.36%241545.94%
GOOGL260116C001300002024-04-23 12:28PM EDT130.0048.3546.1048.90+1.35+2.87%175444.13%
GOOGL260116C001350002024-04-22 3:12PM EDT135.0043.5544.1545.40-0.49-1.11%73,49442.76%
GOOGL260116C001400002024-04-23 3:27PM EDT140.0041.6841.1542.55+1.43+3.55%504,16442.19%
GOOGL260116C001450002024-04-23 12:33PM EDT145.0039.5037.8039.65+2.10+5.61%67,19641.43%
GOOGL260116C001500002024-04-23 3:41PM EDT150.0035.7034.6037.40+0.42+1.19%37,72541.39%
GOOGL260116C001550002024-04-23 12:33PM EDT155.0033.9532.7535.30+3.70+12.23%51,55541.38%
GOOGL260116C001600002024-04-23 3:38PM EDT160.0030.8930.2531.05+2.36+8.27%336538.57%
GOOGL260116C001650002024-04-19 10:40AM EDT165.0026.6927.4529.800.00-164339.36%
GOOGL260116C001700002024-04-22 3:33PM EDT170.0025.3925.1526.900.00-53,31538.01%
GOOGL260116C001750002024-04-23 3:52PM EDT175.0024.0023.6024.00+0.40+1.69%31,90436.54%
GOOGL260116C001800002024-04-23 1:39PM EDT180.0022.3521.7023.75+1.30+6.18%138938.14%
GOOGL260116C001850002024-04-23 2:42PM EDT185.0020.1318.9022.50+0.73+3.76%25,15538.42%
GOOGL260116C001900002024-04-19 9:30AM EDT190.0017.7518.2018.900.00-61,21735.75%
GOOGL260116C001950002024-04-17 12:01PM EDT195.0016.1515.7017.650.00-228935.79%
GOOGL260116C002000002024-04-23 3:33PM EDT200.0015.4014.2516.70+0.10+0.65%41,12936.10%
GOOGL260116C002050002024-04-09 3:51PM EDT205.0013.5011.5016.250.00-115836.95%
GOOGL260116C002100002024-04-16 1:14PM EDT210.0012.6511.7013.550.00-619834.85%
GOOGL260116C002150002024-04-18 11:01AM EDT215.0011.6010.6012.150.00-101,02034.26%
GOOGL260116C002200002024-04-18 11:03AM EDT220.0010.559.2511.600.00-202,12634.71%
GOOGL260116C002250002024-04-22 10:06AM EDT225.009.507.5010.750.00-165834.68%
GOOGL260116C002300002024-04-09 10:02AM EDT230.009.228.8510.500.00-1079635.41%
GOOGL260116C002350002024-04-17 12:14PM EDT235.007.858.0510.100.00-312035.88%
GOOGL260116C002400002024-04-19 1:51PM EDT240.007.147.409.650.00-3,1003,68036.23%
GOOGL260116C002450002024-04-22 2:53PM EDT245.006.706.757.200.00-2710033.40%
GOOGL260116C002500002024-04-18 11:28AM EDT250.006.146.207.450.00-740134.71%
GOOGL260116C002550002024-04-23 11:32AM EDT255.005.803.656.90+0.12+2.11%1030134.67%
GOOGL260116C002600002024-04-23 2:42PM EDT260.005.355.155.50+0.10+1.90%6048,48033.04%
GOOGL260116C002650002024-04-18 3:35PM EDT265.005.004.806.050.00-11,73634.84%
GOOGL260116C002700002024-04-22 11:09AM EDT270.004.004.405.450.00-18634.51%
GOOGL260116C002800002024-04-09 10:50AM EDT280.003.703.604.850.00-1020034.80%
GOOGL260116C002900002024-04-23 12:02PM EDT290.003.303.203.95+0.20+6.45%136634.26%
GOOGL260116C003000002024-04-22 2:39PM EDT300.002.802.553.20-0.05-1.75%13,26333.74%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL260116P000450002024-03-22 1:23PM EDT45.000.400.055.000.00-19967.80%
GOOGL260116P000500002024-03-01 1:30PM EDT50.000.350.081.000.00-1710550.93%
GOOGL260116P000550002024-04-01 1:11PM EDT55.000.400.131.090.00-92247.82%
GOOGL260116P000600002024-04-18 3:27PM EDT60.000.550.201.740.00-11,37448.87%
GOOGL260116P000650002024-04-17 11:57AM EDT65.000.810.590.850.00-297638.94%
GOOGL260116P000700002024-03-28 1:08PM EDT70.001.040.651.200.00-2797838.60%
GOOGL260116P000750002024-04-16 11:58AM EDT75.001.300.561.480.00-119137.39%
GOOGL260116P000800002024-04-19 1:30PM EDT80.001.690.831.750.00-137835.96%
GOOGL260116P000850002024-04-02 11:42AM EDT85.002.000.953.150.00-124438.83%
GOOGL260116P000900002024-04-15 1:31PM EDT90.002.382.122.440.00-11,08133.42%
GOOGL260116P000950002024-04-09 3:52PM EDT95.002.772.444.250.00-1110236.43%
GOOGL260116P001000002024-04-19 3:13PM EDT100.003.782.904.600.00-11,24834.53%
GOOGL260116P001050002024-04-17 1:37PM EDT105.004.403.955.300.00-343533.45%
GOOGL260116P001100002024-04-22 9:33AM EDT110.006.204.505.350.00-13,29430.84%
GOOGL260116P001150002024-04-19 9:32AM EDT115.006.855.706.000.00-11,38729.53%
GOOGL260116P001200002024-04-23 3:31PM EDT120.006.906.557.15-0.45-6.12%11,55829.04%
GOOGL260116P001250002024-04-23 12:50PM EDT125.007.967.708.35-0.66-7.66%63,35628.40%
GOOGL260116P001300002024-04-23 3:30PM EDT130.009.309.259.60-0.45-4.62%142,64927.64%
GOOGL260116P001350002024-04-18 3:57PM EDT135.0010.709.5011.00-0.73-6.39%11,73526.91%
GOOGL260116P001400002024-04-22 9:35AM EDT140.0013.5011.2512.800.00-11,62726.55%
GOOGL260116P001450002024-04-15 1:14PM EDT145.0014.4512.7514.700.00-442,78326.09%
GOOGL260116P001500002024-04-18 2:36PM EDT150.0016.8015.4017.400.00-3482726.43%
GOOGL260116P001550002024-04-19 3:56PM EDT155.0020.0517.7518.650.00-3212224.72%
GOOGL260116P001600002024-04-23 12:58PM EDT160.0020.4020.1021.05-0.32-1.54%3873,51224.25%
GOOGL260116P001650002024-04-22 2:24PM EDT165.0023.4021.7524.150.00-1684824.39%
GOOGL260116P001700002024-04-15 1:15PM EDT170.0026.1025.1025.950.00-306022.75%
GOOGL260116P001750002024-04-23 10:38AM EDT175.0028.5527.2028.85-11.45-28.63%14222.21%
GOOGL260116P001800002024-04-12 2:48PM EDT180.0032.0030.6031.850.00-27221.56%
GOOGL260116P001850002024-03-04 10:51AM EDT185.0052.0436.2037.850.00-1024.51%
GOOGL260116P001900002024-04-22 2:55PM EDT190.0038.9336.8538.750.00-1120.66%
GOOGL260116P001950002023-09-18 10:51AM EDT195.0055.9755.0059.450.00--041.99%
GOOGL260116P002000002024-01-19 3:02PM EDT200.0054.3057.2562.000.00-2140.53%
GOOGL260116P002050002024-04-08 11:01AM EDT205.0052.2048.0551.700.00--1321.55%
GOOGL260116P002200002024-02-14 12:19PM EDT220.0075.2476.0081.000.00-2044.65%
GOOGL260116P002350002023-11-16 10:55AM EDT235.0099.00100.85104.000.00--056.07%
GOOGL260116P002400002024-03-04 4:59PM EDT240.00106.4782.6087.450.00-10030.06%
GOOGL260116P002500002023-12-19 1:32PM EDT250.00113.70104.10108.900.00-1048.54%
GOOGL260116P002550002023-11-02 11:14AM EDT255.00127.42121.15125.100.00--061.11%
GOOGL260116P002600002024-01-09 11:03AM EDT260.00120.47111.55116.500.00--047.24%
GOOGL260116P002650002024-01-04 1:55PM EDT265.00127.55120.00125.000.00-1052.78%