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 diciembre de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL261218C00050000 | 2024-04-26 11:22AM EDT | 50.00 | 124.00 | 124.00 | 128.75 | +11.46 | +10.18% | 6 | 56 | 61.35% |
| GOOGL261218C00055000 | 2024-04-26 12:30PM EDT | 55.00 | 121.59 | 120.05 | 124.50 | +27.94 | +29.83% | 20 | 18 | 60.21% |
| GOOGL261218C00060000 | 2024-03-21 2:51PM EDT | 60.00 | 94.84 | 100.00 | 104.50 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL261218C00065000 | 2024-01-16 10:30AM EDT | 65.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL261218C00070000 | 2024-04-26 10:52AM EDT | 70.00 | 109.50 | 107.55 | 112.00 | +11.00 | +11.17% | 1 | 81 | 55.51% |
| GOOGL261218C00075000 | 2024-04-26 10:12AM EDT | 75.00 | 104.43 | 103.65 | 107.95 | +9.48 | +9.98% | 1 | 123 | 54.33% |
| GOOGL261218C00080000 | 2024-04-26 12:16PM EDT | 80.00 | 102.95 | 99.60 | 104.00 | +22.05 | +27.26% | 2 | 15 | 53.03% |
| GOOGL261218C00085000 | 2024-02-02 10:34AM EDT | 85.00 | 66.50 | 63.50 | 68.50 | 0.00 | - | 5 | 15 | 0.00% |
| GOOGL261218C00090000 | 2024-04-19 10:30AM EDT | 90.00 | 79.17 | 92.25 | 96.20 | 0.00 | - | 2 | 18 | 51.08% |
| GOOGL261218C00095000 | 2024-04-26 3:41PM EDT | 95.00 | 90.17 | 87.50 | 92.45 | +12.67 | +16.35% | 1 | 22 | 53.39% |
| GOOGL261218C00100000 | 2024-04-26 3:31PM EDT | 100.00 | 86.58 | 84.10 | 88.55 | +14.08 | +19.42% | 7 | 372 | 51.87% |
| GOOGL261218C00105000 | 2024-04-26 2:29PM EDT | 105.00 | 81.56 | 80.00 | 84.05 | +10.76 | +15.20% | 3 | 377 | 49.45% |
| GOOGL261218C00110000 | 2024-04-25 1:56PM EDT | 110.00 | 78.90 | 76.50 | 80.80 | +12.40 | +18.65% | 4 | 109 | 48.90% |
| GOOGL261218C00115000 | 2024-04-26 1:31PM EDT | 115.00 | 75.55 | 75.15 | 76.05 | +10.51 | +16.16% | 1 | 97 | 46.22% |
| GOOGL261218C00120000 | 2024-04-26 11:44AM EDT | 120.00 | 72.50 | 71.55 | 74.50 | +12.43 | +20.69% | 8 | 159 | 47.78% |
| GOOGL261218C00125000 | 2024-04-26 2:49PM EDT | 125.00 | 67.50 | 68.45 | 71.45 | +11.30 | +20.11% | 9 | 115 | 47.22% |
| GOOGL261218C00130000 | 2024-04-26 2:15PM EDT | 130.00 | 64.50 | 65.00 | 67.90 | +11.00 | +20.56% | 53 | 536 | 45.98% |
| GOOGL261218C00135000 | 2024-04-26 3:46PM EDT | 135.00 | 62.25 | 61.50 | 64.90 | +11.25 | +22.06% | 57 | 432 | 45.36% |
| GOOGL261218C00140000 | 2024-04-26 3:42PM EDT | 140.00 | 59.50 | 58.80 | 60.00 | +12.45 | +26.46% | 28 | 727 | 42.56% |
| GOOGL261218C00145000 | 2024-04-26 9:39AM EDT | 145.00 | 57.25 | 55.45 | 57.95 | +13.11 | +29.70% | 25 | 567 | 42.88% |
| GOOGL261218C00150000 | 2024-04-26 2:56PM EDT | 150.00 | 53.13 | 52.25 | 54.25 | +9.63 | +22.14% | 20 | 593 | 41.37% |
| GOOGL261218C00155000 | 2024-04-26 3:06PM EDT | 155.00 | 50.92 | 50.05 | 51.15 | +10.82 | +26.98% | 17 | 331 | 40.45% |
| GOOGL261218C00160000 | 2024-04-26 2:21PM EDT | 160.00 | 48.00 | 47.40 | 49.45 | +10.11 | +26.68% | 21 | 491 | 40.86% |
| GOOGL261218C00165000 | 2024-04-26 2:10PM EDT | 165.00 | 45.00 | 44.80 | 46.50 | +9.77 | +27.73% | 22 | 294 | 39.95% |
| GOOGL261218C00170000 | 2024-04-26 3:56PM EDT | 170.00 | 43.10 | 43.00 | 44.10 | +11.25 | +35.32% | 67 | 480 | 39.51% |
| GOOGL261218C00175000 | 2024-04-26 3:01PM EDT | 175.00 | 40.25 | 40.20 | 41.50 | +9.65 | +31.54% | 20 | 134 | 38.82% |
| GOOGL261218C00180000 | 2024-04-26 2:32PM EDT | 180.00 | 37.61 | 37.40 | 39.20 | +6.81 | +22.11% | 42 | 92 | 38.35% |
| GOOGL261218C00185000 | 2024-04-26 2:32PM EDT | 185.00 | 35.39 | 34.90 | 37.05 | +6.22 | +21.32% | 16 | 53 | 37.95% |
| GOOGL261218C00190000 | 2024-04-26 2:24PM EDT | 190.00 | 33.80 | 33.65 | 34.95 | +7.85 | +30.25% | 22 | 45 | 37.52% |
| GOOGL261218C00195000 | 2024-04-26 12:17PM EDT | 195.00 | 32.10 | 31.15 | 32.85 | +7.40 | +29.96% | 16 | 27 | 37.04% |
| GOOGL261218C00200000 | 2024-04-26 2:47PM EDT | 200.00 | 29.80 | 28.10 | 31.00 | +7.07 | +31.10% | 200 | 990 | 36.71% |
| GOOGL261218C00205000 | 2024-04-26 11:17AM EDT | 205.00 | 27.73 | 27.85 | 29.30 | +6.39 | +29.94% | 1 | 299 | 36.46% |
| GOOGL261218C00210000 | 2024-04-26 3:12PM EDT | 210.00 | 27.14 | 26.25 | 27.70 | +6.24 | +29.86% | 3 | 105 | 36.24% |
| GOOGL261218C00215000 | 2024-04-26 1:32PM EDT | 215.00 | 25.80 | 24.60 | 26.10 | +6.72 | +35.22% | 111 | 16 | 35.95% |
| GOOGL261218C00220000 | 2024-04-26 1:32PM EDT | 220.00 | 24.25 | 22.95 | 25.75 | +6.75 | +38.57% | 33 | 37 | 36.74% |
| GOOGL261218C00225000 | 2024-04-26 3:12PM EDT | 225.00 | 22.14 | 21.10 | 23.45 | +5.14 | +30.24% | 2 | 132 | 35.70% |
| GOOGL261218C00230000 | 2024-04-26 11:28AM EDT | 230.00 | 20.90 | 19.65 | 22.15 | +4.81 | +29.89% | 16 | 100 | 35.52% |
| GOOGL261218C00235000 | 2024-04-26 2:28PM EDT | 235.00 | 19.80 | 19.15 | 20.55 | +5.80 | +41.43% | 4 | 12 | 35.01% |
| GOOGL261218C00240000 | 2024-04-25 1:40PM EDT | 240.00 | 15.20 | 17.45 | 19.70 | 0.00 | - | 1 | 123 | 35.14% |
| GOOGL261218C00245000 | 2024-04-25 10:16AM EDT | 245.00 | 12.50 | 17.15 | 19.75 | 0.00 | - | 20 | 159 | 36.07% |
| GOOGL261218C00250000 | 2024-04-26 3:36PM EDT | 250.00 | 16.95 | 16.25 | 17.50 | +5.05 | +42.44% | 29 | 224 | 34.78% |
| GOOGL261218C00255000 | 2024-04-19 3:55PM EDT | 255.00 | 11.05 | 14.55 | 17.55 | 0.00 | - | 3 | 160 | 35.64% |
| GOOGL261218C00260000 | 2024-04-26 3:23PM EDT | 260.00 | 15.01 | 13.65 | 16.05 | +4.76 | +46.44% | 28 | 3 | 34.96% |
| GOOGL261218C00265000 | 2024-04-26 2:07PM EDT | 265.00 | 14.43 | 13.50 | 14.60 | +4.33 | +42.87% | 2 | 34 | 34.27% |
| GOOGL261218C00270000 | 2024-04-24 3:36PM EDT | 270.00 | 12.85 | 13.00 | 16.00 | +3.03 | +30.86% | 1 | 79 | 36.41% |
| GOOGL261218C00280000 | 2024-04-24 12:03PM EDT | 280.00 | 8.25 | 10.75 | 13.50 | 0.00 | - | 1 | 39 | 35.25% |
| GOOGL261218C00290000 | 2024-04-26 3:24PM EDT | 290.00 | 10.33 | 9.55 | 11.35 | +2.58 | +33.29% | 256 | 275 | 34.22% |
| GOOGL261218C00300000 | 2024-04-26 3:24PM EDT | 300.00 | 9.45 | 9.15 | 9.50 | +2.94 | +45.16% | 1,235 | 8,195 | 33.29% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL261218P00050000 | 2024-02-26 1:41PM EDT | 50.00 | 0.85 | 0.00 | 3.90 | 0.00 | - | 6 | 6 | 59.23% |
| GOOGL261218P00055000 | 2024-04-01 3:36PM EDT | 55.00 | 1.87 | 0.00 | 1.85 | 0.00 | - | 3 | 4 | 45.62% |
| GOOGL261218P00060000 | 2024-03-26 1:05PM EDT | 60.00 | 1.24 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 55.01% |
| GOOGL261218P00065000 | 2024-03-07 4:17PM EDT | 65.00 | 2.16 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 51.28% |
| GOOGL261218P00070000 | 2024-04-26 3:13PM EDT | 70.00 | 1.45 | 1.00 | 2.25 | +0.04 | +2.84% | 112 | 400 | 38.50% |
| GOOGL261218P00075000 | 2024-04-01 10:34AM EDT | 75.00 | 2.13 | 0.00 | 4.75 | -0.10 | -4.48% | 25 | 39 | 44.01% |
| GOOGL261218P00080000 | 2024-04-26 1:59PM EDT | 80.00 | 2.21 | 1.50 | 3.70 | -0.56 | -20.22% | 6 | 96 | 38.18% |
| GOOGL261218P00085000 | 2024-04-26 2:36PM EDT | 85.00 | 2.15 | 0.45 | 5.00 | -1.45 | -40.28% | 1 | 33 | 39.04% |
| GOOGL261218P00090000 | 2024-04-26 10:43AM EDT | 90.00 | 4.00 | 2.77 | 3.70 | +0.26 | +6.95% | 1 | 60 | 33.24% |
| GOOGL261218P00095000 | 2024-04-26 10:38AM EDT | 95.00 | 4.18 | 2.05 | 4.80 | -0.22 | -5.00% | 29 | 111 | 33.58% |
| GOOGL261218P00100000 | 2024-04-26 2:13PM EDT | 100.00 | 4.30 | 4.10 | 4.55 | -0.95 | -18.10% | 2 | 229 | 30.75% |
| GOOGL261218P00105000 | 2024-04-26 10:16AM EDT | 105.00 | 4.90 | 4.10 | 6.25 | -1.56 | -24.15% | 20 | 289 | 31.92% |
| GOOGL261218P00110000 | 2024-04-26 2:13PM EDT | 110.00 | 5.93 | 5.20 | 6.85 | -1.41 | -19.21% | 7 | 298 | 30.73% |
| GOOGL261218P00115000 | 2024-04-26 12:40PM EDT | 115.00 | 6.68 | 5.90 | 7.85 | -1.52 | -18.54% | 20 | 47 | 30.15% |
| GOOGL261218P00120000 | 2024-04-26 2:13PM EDT | 120.00 | 7.83 | 6.60 | 8.20 | -1.97 | -20.10% | 50 | 2,632 | 28.48% |
| GOOGL261218P00125000 | 2024-04-24 11:55AM EDT | 125.00 | 8.75 | 8.50 | 9.45 | -2.43 | -21.74% | 1 | 837 | 28.08% |
| GOOGL261218P00130000 | 2024-04-26 3:21PM EDT | 130.00 | 10.50 | 9.50 | 11.30 | -2.75 | -20.75% | 3 | 595 | 28.31% |
| GOOGL261218P00135000 | 2024-04-26 3:57PM EDT | 135.00 | 11.65 | 10.40 | 11.85 | -2.85 | -19.66% | 5 | 54 | 26.76% |
| GOOGL261218P00140000 | 2024-04-26 2:05PM EDT | 140.00 | 12.95 | 11.65 | 14.50 | -2.71 | -17.31% | 35 | 588 | 27.59% |
| GOOGL261218P00145000 | 2024-04-26 11:18AM EDT | 145.00 | 14.68 | 13.90 | 14.95 | -4.46 | -23.30% | 7 | 138 | 25.79% |
| GOOGL261218P00150000 | 2024-04-26 3:34PM EDT | 150.00 | 16.15 | 14.75 | 16.60 | -4.25 | -20.83% | 109 | 251 | 25.24% |
| GOOGL261218P00155000 | 2024-04-26 2:21PM EDT | 155.00 | 17.95 | 16.85 | 18.55 | -5.85 | -24.58% | 103 | 18 | 24.86% |
| GOOGL261218P00160000 | 2024-04-26 10:50AM EDT | 160.00 | 19.80 | 19.40 | 20.25 | -4.55 | -18.69% | 4 | 231 | 24.12% |
| GOOGL261218P00165000 | 2024-04-08 3:02PM EDT | 165.00 | 28.00 | 20.40 | 22.35 | 0.00 | - | 3 | 7 | 23.65% |
| GOOGL261218P00170000 | 2024-04-26 3:40PM EDT | 170.00 | 23.94 | 23.25 | 24.50 | -4.16 | -14.80% | 9 | 11 | 23.11% |
| GOOGL261218P00175000 | 2024-04-26 12:44PM EDT | 175.00 | 26.35 | 25.50 | 26.85 | -6.02 | -18.60% | 51 | 6 | 22.62% |
| GOOGL261218P00180000 | 2024-04-22 9:47AM EDT | 180.00 | 36.85 | 27.20 | 29.30 | 0.00 | - | 4 | 5 | 22.10% |
| GOOGL261218P00185000 | 2024-03-12 2:48PM EDT | 185.00 | 49.38 | 35.95 | 37.90 | 0.00 | - | 1 | 4 | 26.96% |
| GOOGL261218P00200000 | 2024-04-26 2:07PM EDT | 200.00 | 40.10 | 39.05 | 40.80 | -8.75 | -17.91% | 8 | 110 | 20.24% |
| GOOGL261218P00205000 | 2024-03-18 9:34AM EDT | 205.00 | 58.00 | 51.50 | 56.50 | 0.00 | - | 1 | 1 | 31.26% |
| GOOGL261218P00210000 | 2024-03-15 12:09PM EDT | 210.00 | 70.00 | 55.30 | 56.85 | 0.00 | - | 2 | 2 | 28.24% |
| GOOGL261218P00215000 | 2024-03-27 11:15AM EDT | 215.00 | 66.43 | 49.00 | 51.45 | 0.00 | - | 2 | 7 | 19.35% |
| GOOGL261218P00220000 | 2024-04-09 1:35PM EDT | 220.00 | 54.10 | 52.25 | 56.00 | -10.95 | -16.83% | 10 | 3 | 19.86% |
| GOOGL261218P00235000 | 2024-03-22 11:37AM EDT | 235.00 | 84.00 | 78.50 | 83.50 | 0.00 | - | 2 | 0 | 34.97% |
| GOOGL261218P00240000 | 2024-04-02 9:31AM EDT | 240.00 | 86.50 | 67.00 | 72.00 | 0.00 | - | - | 0 | 18.37% |
| GOOGL261218P00260000 | 2024-03-27 10:10AM EDT | 260.00 | 109.50 | 85.50 | 90.40 | 0.00 | - | 1 | 0 | 18.43% |
| GOOGL261218P00270000 | 2024-01-23 1:04PM EDT | 270.00 | 123.65 | 123.50 | 128.50 | 0.00 | - | 1 | 0 | 50.05% |
| GOOGL261218P00300000 | 2024-04-26 9:55AM EDT | 300.00 | 126.01 | 125.50 | 130.50 | -42.69 | -25.31% | 1 | 0 | 22.99% |
© 2024 Yahoo. Todos los derechos reservados.