U.S. markets open in 2 hours 28 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
137.20+0.79 (+0.58%)
Al cierre: 04:00PM EST
137.88 +0.68 (+0.50%)
Antes de la apertura del mercado: 07:02AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL231201C000500002023-11-28 2:00PM EST50.0086.750.000.000.00-5240.00%
GOOGL231201C000600002023-11-28 3:26PM EST60.0076.650.000.000.00-100.00%
GOOGL231201C000700002023-11-21 3:46PM EST70.0067.010.000.000.00--50.00%
GOOGL231201C000800002023-11-28 9:38AM EST80.0055.560.000.000.00-110.00%
GOOGL231201C000900002023-11-01 1:30PM EST90.0036.150.000.000.00-120.00%
GOOGL231201C000950002023-11-28 9:30AM EST95.0041.200.000.000.00-1140.00%
GOOGL231201C001000002023-11-28 9:30AM EST100.0036.340.000.000.00-1450.00%
GOOGL231201C001050002023-11-28 10:52AM EST105.0031.450.000.000.00-1990.00%
GOOGL231201C001100002023-11-27 2:39PM EST110.0026.640.000.000.00-2460.00%
GOOGL231201C001110002023-11-14 3:54PM EST111.0023.050.000.000.00--10.00%
GOOGL231201C001120002023-10-30 12:27PM EST112.0014.080.000.000.00--30.00%
GOOGL231201C001130002023-10-30 8:34AM EST113.0012.200.000.000.00--120.00%
GOOGL231201C001140002023-11-24 10:32AM EST114.0022.640.000.000.00-130.00%
GOOGL231201C001150002023-11-28 2:55PM EST115.0021.900.000.000.00-1130.00%
GOOGL231201C001160002023-11-22 11:17AM EST116.0022.560.000.000.00-130.00%
GOOGL231201C001170002023-10-27 1:33PM EST117.007.7519.2521.100.00-6630144.53%
GOOGL231201C001180002023-11-28 10:07AM EST118.0017.550.000.000.00-1680.00%
GOOGL231201C001190002023-11-07 11:41AM EST119.0013.050.000.000.00-10600.00%
GOOGL231201C001200002023-11-27 1:56PM EST120.0016.670.000.000.00-254680.00%
GOOGL231201C001210002023-11-28 2:54PM EST121.0015.850.000.000.00-2420.00%
GOOGL231201C001220002023-11-27 10:12AM EST122.0014.900.000.000.00-101840.00%
GOOGL231201C001230002023-11-28 12:22PM EST123.0013.800.000.000.00-12430.00%
GOOGL231201C001240002023-11-27 10:47AM EST124.0013.070.000.000.00-41620.00%
GOOGL231201C001250002023-11-28 3:59PM EST125.0012.300.000.000.00-54220.00%
GOOGL231201C001260002023-11-28 3:48PM EST126.0010.900.000.000.00-9750.00%
GOOGL231201C001270002023-11-28 3:37PM EST127.009.830.000.000.00-72340.00%
GOOGL231201C001280002023-11-28 11:47AM EST128.008.700.000.000.00-21960.00%
GOOGL231201C001290002023-11-27 11:27AM EST129.007.480.000.000.00-52880.00%
GOOGL231201C001300002023-11-28 3:58PM EST130.007.300.000.000.00-221,0150.00%
GOOGL231201C001310002023-11-28 3:54PM EST131.006.250.000.000.00-106110.00%
GOOGL231201C001320002023-11-28 3:59PM EST132.005.300.000.000.00-281,1370.00%
GOOGL231201C001330002023-11-28 3:59PM EST133.004.350.000.000.00-327450.00%
GOOGL231201C001340002023-11-28 3:53PM EST134.003.220.000.000.00-781,5000.00%
GOOGL231201C001350002023-11-28 3:58PM EST135.002.490.000.000.00-1,9932,5180.00%
GOOGL231201C001360002023-11-28 3:59PM EST136.001.750.000.000.00-7,2033,9870.00%
GOOGL231201C001370002023-11-28 3:59PM EST137.001.080.000.000.00-8,2065,3770.00%
GOOGL231201C001380002023-11-28 3:59PM EST138.000.590.000.000.00-8,7879,4241.56%
GOOGL231201C001390002023-11-28 3:59PM EST139.000.310.000.000.00-12,40811,1563.13%
GOOGL231201C001400002023-11-28 3:59PM EST140.000.140.000.000.00-2,31311,2556.25%
GOOGL231201C001410002023-11-28 3:59PM EST141.000.070.000.000.00-1,2553,6006.25%
GOOGL231201C001420002023-11-28 3:56PM EST142.000.040.000.000.00-4772,18412.50%
GOOGL231201C001430002023-11-28 3:55PM EST143.000.030.000.000.00-8484112.50%
GOOGL231201C001440002023-11-28 2:41PM EST144.000.010.000.000.00-6575112.50%
GOOGL231201C001450002023-11-28 2:39PM EST145.000.020.000.000.00-7878212.50%
GOOGL231201C001460002023-11-28 10:10AM EST146.000.010.000.000.00-1044412.50%
GOOGL231201C001470002023-11-28 11:39AM EST147.000.010.000.000.00-219612.50%
GOOGL231201C001480002023-11-28 9:56AM EST148.000.010.000.000.00-178625.00%
GOOGL231201C001490002023-11-27 9:56AM EST149.000.010.000.000.00-24383225.00%
GOOGL231201C001500002023-11-27 12:32PM EST150.000.010.000.000.00-22560225.00%
GOOGL231201C001525002023-11-22 11:48AM EST152.500.010.000.000.00-3656425.00%
GOOGL231201C001550002023-11-28 11:47AM EST155.000.010.000.000.00-9642325.00%
GOOGL231201C001575002023-11-20 11:00AM EST157.500.010.000.000.00-18325.00%
GOOGL231201C001600002023-11-20 3:12PM EST160.000.010.000.000.00-1241550.00%
GOOGL231201C001650002023-11-17 3:51PM EST165.000.010.000.000.00-232650.00%
GOOGL231201C001700002023-11-20 11:53AM EST170.000.010.000.000.00-23650.00%
GOOGL231201C001750002023-11-07 1:30PM EST175.000.010.000.000.00-1050.00%
GOOGL231201C001800002023-10-24 2:43PM EST180.000.050.000.750.00-5152169.53%
GOOGL231201C001850002023-10-30 10:59AM EST185.000.010.000.000.00-25150.00%
GOOGL231201C002250002023-11-22 9:39AM EST225.000.010.000.000.00-1250.00%
Ponepor1 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL231201P000500002023-10-20 9:48AM EST50.000.010.000.420.00-11516.41%
GOOGL231201P000700002023-10-27 8:40AM EST70.000.020.000.010.00-80237.50%
GOOGL231201P000750002023-10-23 2:15PM EST75.000.020.000.010.00--2212.50%
GOOGL231201P000800002023-10-27 10:00AM EST80.000.030.000.010.00-56193.75%
GOOGL231201P000850002023-11-17 11:30AM EST85.000.010.000.000.00-1050.00%
GOOGL231201P000900002023-11-20 3:11PM EST90.000.010.000.000.00-84750.00%
GOOGL231201P000950002023-11-14 10:10AM EST95.000.010.000.000.00-36850.00%
GOOGL231201P001000002023-11-17 3:50PM EST100.000.010.000.000.00-3050.00%
GOOGL231201P001050002023-11-20 10:27AM EST105.000.010.000.000.00-8050.00%
GOOGL231201P001100002023-11-28 10:32AM EST110.000.010.000.000.00-11,57550.00%
GOOGL231201P001110002023-11-22 12:36PM EST111.000.010.000.000.00-315250.00%
GOOGL231201P001120002023-11-27 10:40AM EST112.000.010.000.000.00-109750.00%
GOOGL231201P001130002023-11-28 10:40AM EST113.000.010.000.000.00-123950.00%
GOOGL231201P001140002023-11-20 11:18AM EST114.000.020.000.000.00-318650.00%
GOOGL231201P001150002023-11-28 9:30AM EST115.000.010.000.000.00-11,04850.00%
GOOGL231201P001160002023-11-27 9:53AM EST116.000.010.000.000.00-220550.00%
GOOGL231201P001170002023-11-24 12:44PM EST117.000.010.000.000.00-1924750.00%
GOOGL231201P001180002023-11-27 10:26AM EST118.000.010.000.000.00-5050.00%
GOOGL231201P001190002023-11-27 11:24AM EST119.000.010.000.000.00-2639225.00%
GOOGL231201P001200002023-11-28 10:32AM EST120.000.030.000.000.00-11,03725.00%
GOOGL231201P001210002023-11-28 11:08AM EST121.000.010.000.000.00-113525.00%
GOOGL231201P001220002023-11-27 12:00PM EST122.000.010.000.000.00-10537925.00%
GOOGL231201P001230002023-11-28 12:30PM EST123.000.010.000.000.00-447525.00%
GOOGL231201P001240002023-11-28 1:29PM EST124.000.010.000.000.00-241325.00%
GOOGL231201P001250002023-11-28 3:39PM EST125.000.010.000.000.00-478025.00%
GOOGL231201P001260002023-11-28 3:38PM EST126.000.010.000.000.00-536825.00%
GOOGL231201P001270002023-11-28 10:03AM EST127.000.010.000.000.00-10025.00%
GOOGL231201P001280002023-11-28 2:03PM EST128.000.020.000.000.00-2743325.00%
GOOGL231201P001290002023-11-28 3:50PM EST129.000.010.000.000.00-14389512.50%
GOOGL231201P001300002023-11-28 3:26PM EST130.000.020.000.000.00-3462,04412.50%
GOOGL231201P001310002023-11-28 3:59PM EST131.000.020.000.000.00-249012.50%
GOOGL231201P001320002023-11-28 3:59PM EST132.000.050.000.000.00-2531,58812.50%
GOOGL231201P001330002023-11-28 3:59PM EST133.000.070.000.000.00-5,18606.25%
GOOGL231201P001340002023-11-28 3:59PM EST134.000.110.000.000.00-3,82919,8686.25%
GOOGL231201P001350002023-11-28 3:57PM EST135.000.230.000.000.00-4,1014,1506.25%
GOOGL231201P001360002023-11-28 3:59PM EST136.000.420.000.000.00-4,8053,0773.13%
GOOGL231201P001370002023-11-28 3:59PM EST137.000.800.000.000.00-1,07200.78%
GOOGL231201P001380002023-11-28 3:59PM EST138.001.310.000.000.00-13400.00%
GOOGL231201P001390002023-11-28 3:59PM EST139.002.000.000.000.00-1200.00%
GOOGL231201P001400002023-11-28 3:54PM EST140.003.050.000.000.00-2600.00%
GOOGL231201P001410002023-11-27 3:41PM EST141.004.240.000.000.00-21230.00%
GOOGL231201P001420002023-11-27 10:48AM EST142.005.050.000.000.00-600.00%
GOOGL231201P001430002023-11-27 1:18PM EST143.006.100.000.000.00-1900.00%
GOOGL231201P001440002023-11-16 3:52PM EST144.007.320.000.000.00-1000.00%
GOOGL231201P001450002023-11-22 9:40AM EST145.005.950.000.000.00-50510.00%
GOOGL231201P001460002023-11-28 2:08PM EST146.009.500.000.000.00-200.00%
GOOGL231201P001470002023-11-16 3:32PM EST147.0010.230.000.000.00-220.00%
GOOGL231201P001480002023-11-28 9:56AM EST148.0012.400.000.000.00-300.00%
GOOGL231201P001490002023-11-28 9:39AM EST149.0013.300.000.000.00-100.00%
GOOGL231201P001500002023-11-20 10:58AM EST150.0014.200.000.000.00-300.00%
GOOGL231201P001550002023-11-08 3:54PM EST155.0023.150.000.000.00--00.00%
GOOGL231201P001600002023-11-14 10:28AM EST160.0024.900.000.000.00--00.00%
GOOGL231201P001700002023-10-13 8:45AM EST170.0030.5036.3538.950.00--0294.48%
GOOGL231201P002250002023-11-28 3:30PM EST225.0088.300.000.000.00-200.00%