Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260618C00050000 | 2024-04-26 9:30AM EDT | 50.00 | 127.93 | 123.55 | 128.00 | +21.73 | +20.46% | 5 | 14 | 65.38% |
| GOOGL260618C00055000 | 2024-03-18 9:42AM EDT | 55.00 | 102.00 | 104.50 | 109.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00060000 | 2024-01-05 3:05PM EDT | 60.00 | 83.72 | 87.00 | 91.50 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL260618C00065000 | 2024-04-01 11:14AM EDT | 65.00 | 96.20 | 110.55 | 115.00 | 0.00 | - | 8 | 4 | 59.71% |
| GOOGL260618C00070000 | 2024-03-19 9:40AM EDT | 70.00 | 85.30 | 92.00 | 96.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL260618C00075000 | 2024-03-18 12:50PM EDT | 75.00 | 84.60 | 87.50 | 92.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL260618C00080000 | 2024-01-05 2:34PM EDT | 80.00 | 69.60 | 70.50 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL260618C00085000 | 2024-04-01 10:34AM EDT | 85.00 | 79.56 | 93.55 | 97.90 | 0.00 | - | 10 | 10 | 52.74% |
| GOOGL260618C00090000 | 2024-04-18 9:55AM EDT | 90.00 | 77.25 | 89.75 | 94.40 | 0.00 | - | 1 | 251 | 52.29% |
| GOOGL260618C00095000 | 2024-04-26 3:41PM EDT | 95.00 | 88.14 | 86.70 | 90.00 | +31.14 | +54.63% | 1 | 1 | 51.51% |
| GOOGL260618C00100000 | 2024-04-26 2:29PM EDT | 100.00 | 82.90 | 82.75 | 86.40 | +25.60 | +44.68% | 3 | 42 | 50.52% |
| GOOGL260618C00105000 | 2024-03-04 12:57PM EDT | 105.00 | 46.00 | 63.95 | 66.20 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL260618C00110000 | 2024-04-26 12:18PM EDT | 110.00 | 73.50 | 74.80 | 77.70 | +7.97 | +12.16% | 1 | 35 | 49.38% |
| GOOGL260618C00115000 | 2024-04-24 12:01PM EDT | 115.00 | 60.79 | 72.00 | 73.30 | 0.00 | - | 20 | 26 | 47.17% |
| GOOGL260618C00120000 | 2024-04-18 11:47AM EDT | 120.00 | 56.02 | 68.25 | 71.50 | 0.00 | - | 1 | 3 | 48.77% |
| GOOGL260618C00125000 | 2024-04-26 12:05PM EDT | 125.00 | 65.00 | 63.05 | 67.90 | +11.00 | +20.37% | 1 | 13 | 47.57% |
| GOOGL260618C00130000 | 2024-04-26 3:52PM EDT | 130.00 | 61.25 | 61.30 | 62.80 | +10.90 | +21.65% | 2 | 68 | 44.35% |
| GOOGL260618C00135000 | 2024-04-26 12:05PM EDT | 135.00 | 58.80 | 58.10 | 60.90 | +13.23 | +29.03% | 2 | 77 | 45.31% |
| GOOGL260618C00140000 | 2024-04-26 2:49PM EDT | 140.00 | 54.75 | 53.00 | 56.15 | +11.75 | +27.33% | 95 | 301 | 42.57% |
| GOOGL260618C00145000 | 2024-04-25 10:39AM EDT | 145.00 | 52.57 | 51.90 | 54.00 | +12.74 | +31.99% | 1 | 252 | 42.96% |
| GOOGL260618C00150000 | 2024-04-26 3:04PM EDT | 150.00 | 49.15 | 49.00 | 50.05 | +10.67 | +27.73% | 53 | 1,471 | 41.14% |
| GOOGL260618C00155000 | 2024-04-26 3:41PM EDT | 155.00 | 46.47 | 46.05 | 47.10 | +10.77 | +30.17% | 22 | 45 | 40.41% |
| GOOGL260618C00160000 | 2024-04-26 12:47PM EDT | 160.00 | 43.55 | 43.40 | 44.25 | +10.18 | +30.51% | 9 | 567 | 39.71% |
| GOOGL260618C00165000 | 2024-04-26 1:32PM EDT | 165.00 | 40.98 | 40.50 | 41.60 | +9.98 | +32.19% | 11 | 56 | 39.15% |
| GOOGL260618C00170000 | 2024-04-26 1:55PM EDT | 170.00 | 39.68 | 36.20 | 40.75 | +10.68 | +36.83% | 34 | 160 | 40.37% |
| GOOGL260618C00175000 | 2024-04-26 2:13PM EDT | 175.00 | 35.12 | 35.55 | 36.60 | +9.37 | +36.39% | 6 | 9 | 38.07% |
| GOOGL260618C00180000 | 2024-04-26 2:36PM EDT | 180.00 | 32.80 | 33.40 | 35.15 | +8.31 | +33.93% | 5 | 28 | 38.47% |
| GOOGL260618C00185000 | 2024-04-26 12:17PM EDT | 185.00 | 31.58 | 30.30 | 32.65 | +9.58 | +43.55% | 3 | 21 | 37.71% |
| GOOGL260618C00190000 | 2024-04-26 2:49PM EDT | 190.00 | 29.10 | 27.00 | 31.70 | +8.33 | +40.11% | 92 | 60 | 38.42% |
| GOOGL260618C00195000 | 2024-04-08 10:30AM EDT | 195.00 | 25.80 | 26.75 | 30.00 | +6.05 | +30.63% | 1 | 21 | 38.30% |
| GOOGL260618C00200000 | 2024-04-26 3:32PM EDT | 200.00 | 25.80 | 25.60 | 28.00 | +6.55 | +34.03% | 32 | 134 | 37.80% |
| GOOGL260618C00205000 | 2024-04-26 12:56PM EDT | 205.00 | 24.17 | 21.50 | 26.50 | +6.72 | +38.51% | 96 | 10 | 37.71% |
| GOOGL260618C00210000 | 2024-04-26 1:35PM EDT | 210.00 | 22.21 | 20.00 | 23.15 | +5.24 | +30.88% | 2 | 37 | 35.71% |
| GOOGL260618C00215000 | 2024-04-26 1:35PM EDT | 215.00 | 20.57 | 20.50 | 23.50 | +6.07 | +41.86% | 1 | 1 | 37.33% |
| GOOGL260618C00220000 | 2024-04-18 11:51AM EDT | 220.00 | 14.25 | 17.50 | 20.15 | 0.00 | - | 5 | 13 | 35.15% |
| GOOGL260618C00225000 | 2024-04-26 10:15AM EDT | 225.00 | 17.75 | 16.45 | 18.85 | +5.05 | +39.76% | 2 | 40 | 34.97% |
| GOOGL260618C00230000 | 2024-04-26 9:37AM EDT | 230.00 | 17.25 | 14.50 | 17.45 | +4.07 | +30.88% | 20 | 21 | 34.61% |
| GOOGL260618C00240000 | 2024-04-26 1:37PM EDT | 240.00 | 13.15 | 14.00 | 15.15 | +3.00 | +29.56% | 11 | 62 | 34.20% |
| GOOGL260618C00245000 | 2024-04-26 10:24AM EDT | 245.00 | 13.03 | 13.55 | 14.70 | +4.53 | +53.29% | 1 | 1 | 34.67% |
| GOOGL260618C00250000 | 2024-04-26 3:11PM EDT | 250.00 | 12.96 | 12.55 | 13.45 | +4.03 | +45.13% | 12 | 34 | 34.20% |
| GOOGL260618C00255000 | 2024-04-26 9:30AM EDT | 255.00 | 12.65 | 9.60 | 13.15 | +4.22 | +50.06% | 1 | 20 | 34.74% |
| GOOGL260618C00260000 | 2024-04-26 11:48AM EDT | 260.00 | 10.70 | 9.70 | 11.75 | +3.58 | +50.28% | 2 | 17 | 33.96% |
| GOOGL260618C00265000 | 2024-04-26 10:24AM EDT | 265.00 | 9.67 | 9.85 | 11.80 | +3.67 | +61.17% | 4 | 188 | 34.83% |
| GOOGL260618C00270000 | 2024-04-26 11:48AM EDT | 270.00 | 9.26 | 9.30 | 12.00 | +2.21 | +31.35% | 36 | 50 | 35.86% |
| GOOGL260618C00280000 | 2024-04-26 9:38AM EDT | 280.00 | 8.40 | 7.75 | 9.75 | +2.40 | +40.00% | 22 | 33 | 34.59% |
| GOOGL260618C00290000 | 2024-03-27 1:55PM EDT | 290.00 | 4.40 | 6.85 | 9.15 | 0.00 | - | 1 | 22 | 35.20% |
| GOOGL260618C00300000 | 2024-04-26 3:46PM EDT | 300.00 | 6.70 | 5.85 | 7.15 | +1.96 | +41.35% | 237 | 771 | 33.71% |
Opciones de ventapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260618P00050000 | 2024-03-11 10:25AM EDT | 50.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 51.81% |
| GOOGL260618P00060000 | 2024-03-18 12:07PM EDT | 60.00 | 1.18 | 0.00 | 5.00 | 0.00 | - | 5 | 23 | 50.55% |
| GOOGL260618P00065000 | 2024-02-28 3:26PM EDT | 65.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | - | 0 | 56.96% |
| GOOGL260618P00070000 | 2024-03-26 10:53AM EDT | 70.00 | 1.75 | 0.01 | 5.00 | 0.00 | - | 2 | 18 | 53.16% |
| GOOGL260618P00075000 | 2024-04-11 3:25PM EDT | 75.00 | 1.53 | 0.03 | 2.70 | 0.00 | - | 1 | 270 | 41.72% |
| GOOGL260618P00080000 | 2024-03-27 2:55PM EDT | 80.00 | 2.41 | 0.00 | 5.00 | 0.00 | - | 101 | 138 | 46.41% |
| GOOGL260618P00085000 | 2024-03-01 12:11PM EDT | 85.00 | 3.70 | 0.75 | 3.75 | 0.00 | - | 2 | 11 | 39.73% |
| GOOGL260618P00090000 | 2024-04-11 2:28PM EDT | 90.00 | 2.80 | 0.17 | 2.99 | 0.00 | - | 1 | 88 | 34.75% |
| GOOGL260618P00095000 | 2024-04-26 10:36AM EDT | 95.00 | 2.55 | 2.07 | 2.91 | -1.03 | -28.77% | 1 | 8 | 32.11% |
| GOOGL260618P00100000 | 2024-04-26 10:35AM EDT | 100.00 | 3.20 | 2.64 | 4.20 | -1.63 | -33.75% | 1 | 60 | 33.29% |
| GOOGL260618P00105000 | 2024-02-26 4:56PM EDT | 105.00 | 7.20 | 5.65 | 7.25 | 0.00 | - | 1 | 13 | 37.48% |
| GOOGL260618P00110000 | 2024-04-26 11:03AM EDT | 110.00 | 4.50 | 4.30 | 7.00 | -2.11 | -31.92% | 10 | 1,516 | 34.42% |
| GOOGL260618P00115000 | 2024-04-26 10:07AM EDT | 115.00 | 5.43 | 4.95 | 5.80 | -1.57 | -22.43% | 1 | 259 | 29.74% |
| GOOGL260618P00120000 | 2024-04-26 3:57PM EDT | 120.00 | 6.55 | 4.00 | 9.00 | -2.01 | -23.48% | 3 | 1,142 | 32.94% |
| GOOGL260618P00125000 | 2024-04-25 10:22AM EDT | 125.00 | 7.00 | 6.35 | 9.85 | -2.05 | -22.65% | 1 | 45 | 31.80% |
| GOOGL260618P00130000 | 2024-04-17 10:37AM EDT | 130.00 | 10.70 | 6.45 | 10.75 | 0.00 | - | 5 | 324 | 30.66% |
| GOOGL260618P00135000 | 2024-04-26 9:34AM EDT | 135.00 | 9.55 | 9.50 | 10.20 | -3.25 | -25.39% | 4 | 888 | 27.48% |
| GOOGL260618P00140000 | 2024-04-26 2:06PM EDT | 140.00 | 10.90 | 10.25 | 12.10 | -4.19 | -27.77% | 3 | 20 | 27.59% |
| GOOGL260618P00145000 | 2024-04-22 11:00AM EDT | 145.00 | 17.18 | 11.60 | 13.30 | 0.00 | - | 11 | 26 | 26.65% |
| GOOGL260618P00150000 | 2024-04-26 10:45AM EDT | 150.00 | 13.37 | 13.90 | 14.80 | -6.03 | -31.08% | 22 | 31 | 25.95% |
| GOOGL260618P00155000 | 2024-04-26 9:32AM EDT | 155.00 | 16.22 | 14.75 | 18.50 | -3.85 | -19.18% | 4 | 4 | 27.56% |
| GOOGL260618P00160000 | 2024-04-09 10:07AM EDT | 160.00 | 22.75 | 17.40 | 19.05 | 0.00 | - | - | 1 | 25.50% |
| GOOGL260618P00165000 | 2024-04-26 9:39AM EDT | 165.00 | 19.15 | 18.85 | 20.15 | -7.36 | -27.76% | 20 | 20 | 23.98% |
| GOOGL260618P00170000 | 2024-04-26 11:25AM EDT | 170.00 | 21.74 | 21.65 | 22.55 | -7.46 | -25.55% | 22 | 6 | 23.67% |
| GOOGL260618P00180000 | 2024-04-26 10:12AM EDT | 180.00 | 26.60 | 26.55 | 29.45 | -12.50 | -31.97% | 3 | 0 | 24.69% |
| GOOGL260618P00190000 | 2024-03-22 2:23PM EDT | 190.00 | 45.11 | 41.80 | 43.00 | 0.00 | - | 1 | 1 | 31.73% |
| GOOGL260618P00195000 | 2024-02-05 11:14AM EDT | 195.00 | 51.00 | 61.75 | 66.00 | 0.00 | - | 12 | 0 | 51.36% |
| GOOGL260618P00200000 | 2024-03-13 12:59PM EDT | 200.00 | 59.95 | 45.75 | 47.65 | 0.00 | - | 1 | 1 | 29.45% |
| GOOGL260618P00215000 | 2024-03-22 2:23PM EDT | 215.00 | 65.11 | 60.35 | 65.00 | 0.00 | - | 1 | 1 | 35.82% |
| GOOGL260618P00260000 | 2024-03-07 1:38PM EDT | 260.00 | 124.55 | 105.00 | 110.00 | 0.00 | - | - | 0 | 45.18% |
© 2024 Yahoo. Todos los derechos reservados.