U.S. markets close in 1 hour 2 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
99.92+2.42 (+2.48%)
A partir del 02:58PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220930C000500002022-09-28 1:59PM EDT50.0049.7049.6549.80+2.33+4.92%12110.00%
GOOGL220930C000550002022-09-27 3:32PM EDT55.0041.9544.7044.900.00-200.00%
GOOGL220930C000600002022-09-28 10:28AM EDT60.0037.9539.7539.90-1.20-3.07%2150.00%
GOOGL220930C000650002022-09-23 1:04PM EDT65.0033.7534.6035.300.00-640195.31%
GOOGL220930C000700002022-09-27 12:14PM EDT70.0027.3929.5029.800.00-2500.00%
GOOGL220930C000750002022-09-28 11:40AM EDT75.0023.9024.6024.85+1.40+6.22%4700.00%
GOOGL220930C000800002022-09-28 11:40AM EDT80.0018.9019.7019.80+1.25+7.08%2700.00%
GOOGL220930C000820002022-09-28 12:23PM EDT82.0017.7517.7517.85+2.20+14.15%28210.00%
GOOGL220930C000830002022-09-27 3:54PM EDT83.0014.8016.7016.80+0.20+1.37%2450.00%
GOOGL220930C000840002022-09-28 2:26PM EDT84.0015.7015.7015.80+2.05+15.02%2340.00%
GOOGL220930C000850002022-09-28 11:31AM EDT85.0013.8514.7014.80+1.25+9.92%42500.00%
GOOGL220930C000860002022-09-28 2:26PM EDT86.0013.7013.7513.80+2.15+18.61%800.00%
GOOGL220930C000870002022-09-28 1:36PM EDT87.0012.6512.8012.85+2.15+20.48%1500.00%
GOOGL220930C000880002022-09-28 11:33AM EDT88.0010.8011.7011.80+1.70+18.68%43660.00%
GOOGL220930C000890002022-09-28 12:04PM EDT89.0010.6010.7010.80+2.20+26.19%46480.00%
GOOGL220930C000900002022-09-28 12:07PM EDT90.009.709.759.85+1.90+24.36%583570.00%
GOOGL220930C000910002022-09-28 1:24PM EDT91.008.808.758.85+2.00+29.41%5700.00%
GOOGL220930C000920002022-09-28 1:03PM EDT92.007.307.807.90+1.80+32.73%61060.00%
GOOGL220930C000930002022-09-28 1:09PM EDT93.006.706.856.95+1.65+32.67%114740.63%
GOOGL220930C000940002022-09-28 12:30PM EDT94.005.905.955.95+1.90+47.50%69621635.55%
GOOGL220930C000950002022-09-28 2:30PM EDT95.005.124.955.05+1.77+52.84%30541940.23%
GOOGL220930C000960002022-09-28 2:32PM EDT96.004.154.054.10+1.59+62.11%14846536.82%
GOOGL220930C000970002022-09-28 2:34PM EDT97.003.403.203.30+1.40+70.00%1,5372,10038.77%
GOOGL220930C000980002022-09-28 2:13PM EDT98.002.552.552.58+1.11+77.08%3,2111,42739.75%
GOOGL220930C000990002022-09-28 2:39PM EDT99.001.971.881.90+0.98+98.99%5,1583,58238.77%
GOOGL220930C001000002022-09-28 2:41PM EDT100.001.321.321.30+0.64+94.12%9,4666,46737.11%
GOOGL220930C001010002022-09-28 2:40PM EDT101.000.860.850.86+0.42+95.45%4,746036.67%
GOOGL220930C001020002022-09-28 2:40PM EDT102.000.550.530.55+0.28+103.70%5,189036.77%
GOOGL220930C001030002022-09-28 2:42PM EDT103.000.310.310.32+0.13+72.22%22,3655,59836.23%
GOOGL220930C001040002022-09-28 2:40PM EDT104.000.190.170.19+0.08+72.73%1,4726,02436.82%
GOOGL220930C001050002022-09-28 2:42PM EDT105.000.110.110.12+0.04+57.14%1,83118,25338.09%
GOOGL220930C001060002022-09-28 2:19PM EDT106.000.060.070.080.00-5126,69739.84%
GOOGL220930C001070002022-09-28 2:26PM EDT107.000.040.050.060.00-1663,55842.58%
GOOGL220930C001080002022-09-28 2:39PM EDT108.000.030.030.04-0.01-25.00%6143,62444.14%
GOOGL220930C001090002022-09-28 2:18PM EDT109.000.030.000.00+0.01+50.00%462,72725.00%
GOOGL220930C001100002022-09-28 2:36PM EDT110.000.020.010.03+0.01+100.00%42845,84450.39%
GOOGL220930C001110002022-09-28 2:37PM EDT111.000.010.010.02-0.01-50.00%581,63051.56%
GOOGL220930C001120002022-09-28 2:25PM EDT112.000.010.000.000.00-715,44725.00%
GOOGL220930C001130002022-09-28 1:33PM EDT113.000.010.000.01-0.01-50.00%119050.00%
GOOGL220930C001140002022-09-28 12:19PM EDT114.000.010.000.02-0.01-50.00%137057.81%
GOOGL220930C001150002022-09-28 2:26PM EDT115.000.010.000.010.00-411,54456.25%
GOOGL220930C001160002022-09-28 1:35PM EDT116.000.010.000.000.00-8279650.00%
GOOGL220930C001170002022-09-28 1:58PM EDT117.000.010.000.000.00-2163850.00%
GOOGL220930C001180002022-09-27 3:45PM EDT118.000.010.000.010.00-221,84765.63%
GOOGL220930C001190002022-09-28 11:28AM EDT119.000.010.000.010.00-850768.75%
GOOGL220930C001200002022-09-27 3:45PM EDT120.000.010.000.010.00-11,30871.88%
GOOGL220930C001210002022-09-27 12:50PM EDT121.000.010.000.010.00-1543875.00%
GOOGL220930C001220002022-09-28 9:43AM EDT122.000.010.000.010.00-1078.13%
GOOGL220930C001230002022-09-27 3:22PM EDT123.000.010.000.010.00-429081.25%
GOOGL220930C001240002022-09-26 3:52PM EDT124.000.010.000.000.00-162050.00%
GOOGL220930C001250002022-09-27 11:28AM EDT125.000.010.000.000.00-3147450.00%
GOOGL220930C001260002022-09-26 10:23AM EDT126.000.010.000.000.00-731150.00%
GOOGL220930C001270002022-09-26 9:50AM EDT127.000.010.000.000.00-2626850.00%
GOOGL220930C001280002022-09-27 11:20AM EDT128.000.010.000.010.00-10093.75%
GOOGL220930C001290002022-09-26 2:11PM EDT129.000.010.000.010.00-119296.88%
GOOGL220930C001300002022-09-27 11:15AM EDT130.000.010.000.000.00-20050.00%
GOOGL220930C001310002022-09-26 9:33AM EDT131.000.010.000.000.00-19850.00%
GOOGL220930C001320002022-09-23 3:22PM EDT132.000.010.000.010.00-460489103.13%
GOOGL220930C001330002022-09-26 10:37AM EDT133.000.010.000.000.00-64750.00%
GOOGL220930C001340002022-09-23 1:18PM EDT134.000.010.000.000.00-126250.00%
GOOGL220930C001350002022-09-26 9:56AM EDT135.000.010.000.000.00-176450.00%
GOOGL220930C001360002022-09-23 12:55PM EDT136.000.010.000.010.00-29368112.50%
GOOGL220930C001370002022-09-23 10:34AM EDT137.000.010.000.010.00-43142115.63%
GOOGL220930C001380002022-09-23 11:51AM EDT138.000.010.000.000.00-25329450.00%
GOOGL220930C001390002022-09-23 10:31AM EDT139.000.010.000.010.00-145345121.88%
GOOGL220930C001400002022-09-23 10:30AM EDT140.000.010.000.010.00-196507125.00%
GOOGL220930C001450002022-09-14 10:37AM EDT145.000.010.000.000.00-16150.00%
GOOGL220930C001500002022-09-09 12:31PM EDT150.000.010.000.010.00-226146.88%
GOOGL220930C001550002022-09-28 11:32AM EDT155.000.020.000.01-0.01-33.33%11156.25%
GOOGL220930C001600002022-08-31 11:13AM EDT160.000.020.000.010.00--1168.75%
GOOGL220930C001800002022-09-06 12:17PM EDT180.000.020.000.010.00-12206.25%
GOOGL220930C001900002022-09-12 9:48AM EDT190.000.010.000.000.00--1050.00%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220930P000600002022-09-28 11:34AM EDT60.000.010.000.010.00-1103187.50%
GOOGL220930P000650002022-09-26 2:19PM EDT65.000.010.000.010.00-1175159.38%
GOOGL220930P000700002022-09-26 2:01PM EDT70.000.010.000.010.00-30411134.38%
GOOGL220930P000750002022-09-27 12:15PM EDT75.000.010.000.000.00-113450.00%
GOOGL220930P000800002022-09-28 10:12AM EDT80.000.010.000.010.00-2541,08587.50%
GOOGL220930P000820002022-09-27 3:52PM EDT82.000.020.000.010.00-236978.13%
GOOGL220930P000830002022-09-27 3:20PM EDT83.000.020.000.010.00-111,02475.00%
GOOGL220930P000840002022-09-28 1:54PM EDT84.000.010.010.02-0.01-50.00%731678.13%
GOOGL220930P000850002022-09-28 11:53AM EDT85.000.010.010.02-0.03-75.00%691,97373.44%
GOOGL220930P000860002022-09-28 10:13AM EDT86.000.040.010.020.00-1986368.75%
GOOGL220930P000870002022-09-28 10:52AM EDT87.000.030.010.02-0.02-40.00%753,65264.06%
GOOGL220930P000880002022-09-28 2:32PM EDT88.000.030.020.03-0.04-57.14%6522,23363.28%
GOOGL220930P000890002022-09-28 2:35PM EDT89.000.020.030.04-0.07-77.78%1081,52160.94%
GOOGL220930P000900002022-09-28 2:41PM EDT90.000.030.030.04-0.09-75.00%2755,98156.25%
GOOGL220930P000910002022-09-28 2:42PM EDT91.000.050.040.05-0.15-75.00%5281,21853.13%
GOOGL220930P000920002022-09-28 1:57PM EDT92.000.080.080.09-0.17-68.00%3835,16353.52%
GOOGL220930P000930002022-09-28 2:42PM EDT93.000.100.100.11-0.27-72.97%9821,77750.00%
GOOGL220930P000940002022-09-28 2:41PM EDT94.000.160.150.16-0.36-69.23%2,2511,99848.44%
GOOGL220930P000950002022-09-28 2:40PM EDT95.000.240.230.23-0.49-67.12%2,0843,51746.39%
GOOGL220930P000960002022-09-28 2:40PM EDT96.000.340.340.35-0.69-66.99%2,6164,73145.22%
GOOGL220930P000970002022-09-28 2:37PM EDT97.000.490.530.54-0.89-64.49%3,2183,23344.63%
GOOGL220930P000980002022-09-28 2:42PM EDT98.000.770.780.79-1.06-57.92%3,1943,43743.75%
GOOGL220930P000990002022-09-28 2:41PM EDT99.001.081.111.12-1.33-55.19%4,1982,70242.68%
GOOGL220930P001000002022-09-28 2:43PM EDT100.001.541.531.55-1.51-49.51%1,5047,75541.70%
GOOGL220930P001010002022-09-28 2:37PM EDT101.001.972.082.10-1.88-48.83%5482,63541.16%
GOOGL220930P001020002022-09-28 2:36PM EDT102.002.622.762.79-2.08-44.26%1932,81141.80%
GOOGL220930P001030002022-09-28 2:37PM EDT103.003.393.503.60-2.21-39.46%2291,69343.85%
GOOGL220930P001040002022-09-28 2:24PM EDT104.004.454.454.50-2.35-34.56%4164,28547.46%
GOOGL220930P001050002022-09-28 2:42PM EDT105.005.355.305.40-2.10-28.19%1283,52749.71%
GOOGL220930P001060002022-09-28 2:25PM EDT106.006.386.206.30-2.19-25.55%10051650.29%
GOOGL220930P001070002022-09-28 1:20PM EDT107.007.307.257.35-2.25-23.56%2272256.06%
GOOGL220930P001080002022-09-28 2:26PM EDT108.008.358.258.35-2.48-22.90%10639661.52%
GOOGL220930P001090002022-09-28 1:47PM EDT109.009.559.259.35-2.29-19.34%291,16066.99%
GOOGL220930P001100002022-09-28 2:34PM EDT110.0010.1710.0510.30-2.34-18.71%1001,33260.16%
GOOGL220930P001110002022-09-28 12:14PM EDT111.0011.1611.1511.35-2.31-17.15%2137372.85%
GOOGL220930P001120002022-09-28 12:04PM EDT112.0012.4512.1512.40+0.20+1.63%1014280.08%
GOOGL220930P001130002022-09-26 3:06PM EDT113.0014.4013.1013.450.00-61884.86%
GOOGL220930P001140002022-09-27 12:57PM EDT114.0016.7714.1014.500.00-11491.99%
GOOGL220930P001150002022-09-28 12:33PM EDT115.0015.6015.1015.40-2.20-12.36%13291.60%
GOOGL220930P001160002022-09-28 1:09PM EDT116.0016.4516.2016.40-0.50-2.95%464101.17%
GOOGL220930P001170002022-09-23 10:25AM EDT117.0018.2017.1017.450.00-12103.13%
GOOGL220930P001180002022-09-27 10:07AM EDT118.0019.0518.1018.400.00-18104.69%
GOOGL220930P001190002022-09-27 3:19PM EDT119.0021.6519.2519.400.00-2536116.99%
GOOGL220930P001200002022-09-27 12:48PM EDT120.0022.8719.9520.300.00-31190.63%
GOOGL220930P001210002022-09-21 3:59PM EDT121.0021.7521.0521.700.00-1510130.66%
GOOGL220930P001220002022-09-19 10:35AM EDT122.0019.8922.1522.450.00-17127.15%
GOOGL220930P001230002022-09-27 12:17PM EDT123.0025.8823.0523.500.00-32128.32%
GOOGL220930P001240002022-09-28 12:04PM EDT124.0024.4524.0524.40-0.05-0.20%110125.39%
GOOGL220930P001250002022-09-26 11:01AM EDT125.0025.8024.8525.700.00-400136.33%
GOOGL220930P001260002022-09-21 3:59PM EDT126.0025.8025.8526.300.00-660143.36%
GOOGL220930P001270002022-09-12 3:26PM EDT127.0016.5027.1028.150.00-110177.34%
GOOGL220930P001280002022-09-12 2:09PM EDT128.0017.3528.0028.550.00-80147.66%
GOOGL220930P001290002022-09-14 9:33AM EDT129.0025.0029.0030.200.00-200183.98%
GOOGL220930P001300002022-09-12 9:52AM EDT130.0019.2030.0530.500.00-50155.08%
GOOGL220930P001310002022-09-12 9:38AM EDT131.0020.0530.6032.250.00-20176.56%
GOOGL220930P001320002022-09-19 3:29PM EDT132.0028.9532.1532.550.00-20172.07%
GOOGL220930P001330002022-09-08 12:13PM EDT133.0025.3533.1033.650.00--0178.71%
GOOGL220930P001340002022-09-08 11:06AM EDT134.0024.5533.3034.450.00-80190.63%
GOOGL220930P001350002022-09-19 11:57AM EDT135.0033.3935.1536.000.00-10206.06%
GOOGL220930P001450002022-08-18 12:25PM EDT145.0025.0341.3044.300.00-300.00%