U.S. markets open in 2 hours 28 minutes
F S&P 500
4,579.75 +16.75 (+0.37%) F Dow Jones
35,539.00 +94.00 (+0.27%) F Nasdaq
16,124.50 +76.50 (+0.48%) E-mini Russell 2000 Index Futur
1,810.00 +13.00 (+0.72%) Petróleo
77.60 +1.19 (+1.56%) Oro
2,040.10 +0.10 (+0.00%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Llamadaspor1 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231201C00050000 | 2023-11-28 2:00PM EST | 50.00 | 86.75 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| GOOGL231201C00060000 | 2023-11-28 3:26PM EST | 60.00 | 76.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL231201C00070000 | 2023-11-21 3:46PM EST | 70.00 | 67.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GOOGL231201C00080000 | 2023-11-28 9:38AM EST | 80.00 | 55.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL231201C00090000 | 2023-11-01 1:30PM EST | 90.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL231201C00095000 | 2023-11-28 9:30AM EST | 95.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GOOGL231201C00100000 | 2023-11-28 9:30AM EST | 100.00 | 36.34 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| GOOGL231201C00105000 | 2023-11-28 10:52AM EST | 105.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| GOOGL231201C00110000 | 2023-11-27 2:39PM EST | 110.00 | 26.64 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| GOOGL231201C00111000 | 2023-11-14 3:54PM EST | 111.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL231201C00112000 | 2023-10-30 12:27PM EST | 112.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GOOGL231201C00113000 | 2023-10-30 8:34AM EST | 113.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| GOOGL231201C00114000 | 2023-11-24 10:32AM EST | 114.00 | 22.64 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL231201C00115000 | 2023-11-28 2:55PM EST | 115.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GOOGL231201C00116000 | 2023-11-22 11:17AM EST | 116.00 | 22.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL231201C00117000 | 2023-10-27 1:33PM EST | 117.00 | 7.75 | 19.25 | 21.10 | 0.00 | - | 66 | 30 | 144.53% |
| GOOGL231201C00118000 | 2023-11-28 10:07AM EST | 118.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| GOOGL231201C00119000 | 2023-11-07 11:41AM EST | 119.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| GOOGL231201C00120000 | 2023-11-27 1:56PM EST | 120.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 25 | 468 | 0.00% |
| GOOGL231201C00121000 | 2023-11-28 2:54PM EST | 121.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| GOOGL231201C00122000 | 2023-11-27 10:12AM EST | 122.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 10 | 184 | 0.00% |
| GOOGL231201C00123000 | 2023-11-28 12:22PM EST | 123.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| GOOGL231201C00124000 | 2023-11-27 10:47AM EST | 124.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 0.00% |
| GOOGL231201C00125000 | 2023-11-28 3:59PM EST | 125.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 422 | 0.00% |
| GOOGL231201C00126000 | 2023-11-28 3:48PM EST | 126.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 9 | 75 | 0.00% |
| GOOGL231201C00127000 | 2023-11-28 3:37PM EST | 127.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 7 | 234 | 0.00% |
| GOOGL231201C00128000 | 2023-11-28 11:47AM EST | 128.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 0.00% |
| GOOGL231201C00129000 | 2023-11-27 11:27AM EST | 129.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 5 | 288 | 0.00% |
| GOOGL231201C00130000 | 2023-11-28 3:58PM EST | 130.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 22 | 1,015 | 0.00% |
| GOOGL231201C00131000 | 2023-11-28 3:54PM EST | 131.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 611 | 0.00% |
| GOOGL231201C00132000 | 2023-11-28 3:59PM EST | 132.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 28 | 1,137 | 0.00% |
| GOOGL231201C00133000 | 2023-11-28 3:59PM EST | 133.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 32 | 745 | 0.00% |
| GOOGL231201C00134000 | 2023-11-28 3:53PM EST | 134.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 78 | 1,500 | 0.00% |
| GOOGL231201C00135000 | 2023-11-28 3:58PM EST | 135.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1,993 | 2,518 | 0.00% |
| GOOGL231201C00136000 | 2023-11-28 3:59PM EST | 136.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7,203 | 3,987 | 0.00% |
| GOOGL231201C00137000 | 2023-11-28 3:59PM EST | 137.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 8,206 | 5,377 | 0.00% |
| GOOGL231201C00138000 | 2023-11-28 3:59PM EST | 138.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 8,787 | 9,424 | 1.56% |
| GOOGL231201C00139000 | 2023-11-28 3:59PM EST | 139.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12,408 | 11,156 | 3.13% |
| GOOGL231201C00140000 | 2023-11-28 3:59PM EST | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,313 | 11,255 | 6.25% |
| GOOGL231201C00141000 | 2023-11-28 3:59PM EST | 141.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,255 | 3,600 | 6.25% |
| GOOGL231201C00142000 | 2023-11-28 3:56PM EST | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 477 | 2,184 | 12.50% |
| GOOGL231201C00143000 | 2023-11-28 3:55PM EST | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 84 | 841 | 12.50% |
| GOOGL231201C00144000 | 2023-11-28 2:41PM EST | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 751 | 12.50% |
| GOOGL231201C00145000 | 2023-11-28 2:39PM EST | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 782 | 12.50% |
| GOOGL231201C00146000 | 2023-11-28 10:10AM EST | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 444 | 12.50% |
| GOOGL231201C00147000 | 2023-11-28 11:39AM EST | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 12.50% |
| GOOGL231201C00148000 | 2023-11-28 9:56AM EST | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 786 | 25.00% |
| GOOGL231201C00149000 | 2023-11-27 9:56AM EST | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 243 | 832 | 25.00% |
| GOOGL231201C00150000 | 2023-11-27 12:32PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 602 | 25.00% |
| GOOGL231201C00152500 | 2023-11-22 11:48AM EST | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 564 | 25.00% |
| GOOGL231201C00155000 | 2023-11-28 11:47AM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 423 | 25.00% |
| GOOGL231201C00157500 | 2023-11-20 11:00AM EST | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 25.00% |
| GOOGL231201C00160000 | 2023-11-20 3:12PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 415 | 50.00% |
| GOOGL231201C00165000 | 2023-11-17 3:51PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 50.00% |
| GOOGL231201C00170000 | 2023-11-20 11:53AM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 50.00% |
| GOOGL231201C00175000 | 2023-11-07 1:30PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL231201C00180000 | 2023-10-24 2:43PM EST | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 51 | 52 | 169.53% |
| GOOGL231201C00185000 | 2023-10-30 10:59AM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 50.00% |
| GOOGL231201C00225000 | 2023-11-22 9:39AM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Ponepor1 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231201P00050000 | 2023-10-20 9:48AM EST | 50.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 1 | 516.41% |
| GOOGL231201P00070000 | 2023-10-27 8:40AM EST | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 237.50% |
| GOOGL231201P00075000 | 2023-10-23 2:15PM EST | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 212.50% |
| GOOGL231201P00080000 | 2023-10-27 10:00AM EST | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 193.75% |
| GOOGL231201P00085000 | 2023-11-17 11:30AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL231201P00090000 | 2023-11-20 3:11PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 50.00% |
| GOOGL231201P00095000 | 2023-11-14 10:10AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 50.00% |
| GOOGL231201P00100000 | 2023-11-17 3:50PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOGL231201P00105000 | 2023-11-20 10:27AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GOOGL231201P00110000 | 2023-11-28 10:32AM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,575 | 50.00% |
| GOOGL231201P00111000 | 2023-11-22 12:36PM EST | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 50.00% |
| GOOGL231201P00112000 | 2023-11-27 10:40AM EST | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 97 | 50.00% |
| GOOGL231201P00113000 | 2023-11-28 10:40AM EST | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 50.00% |
| GOOGL231201P00114000 | 2023-11-20 11:18AM EST | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 50.00% |
| GOOGL231201P00115000 | 2023-11-28 9:30AM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,048 | 50.00% |
| GOOGL231201P00116000 | 2023-11-27 9:53AM EST | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 50.00% |
| GOOGL231201P00117000 | 2023-11-24 12:44PM EST | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 247 | 50.00% |
| GOOGL231201P00118000 | 2023-11-27 10:26AM EST | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GOOGL231201P00119000 | 2023-11-27 11:24AM EST | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 392 | 25.00% |
| GOOGL231201P00120000 | 2023-11-28 10:32AM EST | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,037 | 25.00% |
| GOOGL231201P00121000 | 2023-11-28 11:08AM EST | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 25.00% |
| GOOGL231201P00122000 | 2023-11-27 12:00PM EST | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 379 | 25.00% |
| GOOGL231201P00123000 | 2023-11-28 12:30PM EST | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 475 | 25.00% |
| GOOGL231201P00124000 | 2023-11-28 1:29PM EST | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 25.00% |
| GOOGL231201P00125000 | 2023-11-28 3:39PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 780 | 25.00% |
| GOOGL231201P00126000 | 2023-11-28 3:38PM EST | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 368 | 25.00% |
| GOOGL231201P00127000 | 2023-11-28 10:03AM EST | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOGL231201P00128000 | 2023-11-28 2:03PM EST | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 433 | 25.00% |
| GOOGL231201P00129000 | 2023-11-28 3:50PM EST | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 895 | 12.50% |
| GOOGL231201P00130000 | 2023-11-28 3:26PM EST | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 346 | 2,044 | 12.50% |
| GOOGL231201P00131000 | 2023-11-28 3:59PM EST | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 12.50% |
| GOOGL231201P00132000 | 2023-11-28 3:59PM EST | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 253 | 1,588 | 12.50% |
| GOOGL231201P00133000 | 2023-11-28 3:59PM EST | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,186 | 0 | 6.25% |
| GOOGL231201P00134000 | 2023-11-28 3:59PM EST | 134.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,829 | 19,868 | 6.25% |
| GOOGL231201P00135000 | 2023-11-28 3:57PM EST | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4,101 | 4,150 | 6.25% |
| GOOGL231201P00136000 | 2023-11-28 3:59PM EST | 136.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4,805 | 3,077 | 3.13% |
| GOOGL231201P00137000 | 2023-11-28 3:59PM EST | 137.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,072 | 0 | 0.78% |
| GOOGL231201P00138000 | 2023-11-28 3:59PM EST | 138.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| GOOGL231201P00139000 | 2023-11-28 3:59PM EST | 139.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL231201P00140000 | 2023-11-28 3:54PM EST | 140.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GOOGL231201P00141000 | 2023-11-27 3:41PM EST | 141.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.00% |
| GOOGL231201P00142000 | 2023-11-27 10:48AM EST | 142.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL231201P00143000 | 2023-11-27 1:18PM EST | 143.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GOOGL231201P00144000 | 2023-11-16 3:52PM EST | 144.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL231201P00145000 | 2023-11-22 9:40AM EST | 145.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| GOOGL231201P00146000 | 2023-11-28 2:08PM EST | 146.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL231201P00147000 | 2023-11-16 3:32PM EST | 147.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL231201P00148000 | 2023-11-28 9:56AM EST | 148.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL231201P00149000 | 2023-11-28 9:39AM EST | 149.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL231201P00150000 | 2023-11-20 10:58AM EST | 150.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL231201P00155000 | 2023-11-08 3:54PM EST | 155.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL231201P00160000 | 2023-11-14 10:28AM EST | 160.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL231201P00170000 | 2023-10-13 8:45AM EST | 170.00 | 30.50 | 36.35 | 38.95 | 0.00 | - | - | 0 | 294.48% |
| GOOGL231201P00225000 | 2023-11-28 3:30PM EST | 225.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.