U.S. markets open in 1 hour 39 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
104.78-2.96 (-2.75%)
Al cierre: 04:00PM EST
103.64 -1.14 (-1.09%)
Antes de la apertura del mercado: 07:51AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230210C000500002023-01-13 3:39PM EST50.0042.300.000.000.00--10.00%
GOOGL230210C000650002023-01-13 9:33AM EST65.0026.000.000.000.00--20.00%
GOOGL230210C000700002023-02-02 3:45PM EST70.0037.110.000.000.00--50.00%
GOOGL230210C000750002023-02-03 9:55AM EST75.0030.500.000.000.00-110.00%
GOOGL230210C000760002023-02-01 3:15PM EST76.0024.250.000.000.00--190.00%
GOOGL230210C000780002023-01-31 10:32AM EST78.0019.700.000.000.00-350.00%
GOOGL230210C000790002023-01-27 2:25PM EST79.0021.250.000.000.00-17170.00%
GOOGL230210C000800002023-02-03 3:15PM EST80.0024.470.000.000.00-5230.00%
GOOGL230210C000810002023-02-02 2:50PM EST81.0025.500.000.000.00-380.00%
GOOGL230210C000820002023-02-02 2:47PM EST82.0024.200.000.000.00-13100.00%
GOOGL230210C000830002023-02-02 2:07PM EST83.0024.760.000.000.00-2290.00%
GOOGL230210C000840002023-02-03 9:31AM EST84.0017.050.000.000.00-1170.00%
GOOGL230210C000850002023-02-03 12:23PM EST85.0021.660.000.000.00-7560.00%
GOOGL230210C000860002023-02-03 11:13AM EST86.0020.920.000.000.00-16630.00%
GOOGL230210C000870002023-02-03 3:50PM EST87.0017.870.000.000.00-101040.00%
GOOGL230210C000880002023-02-03 10:43AM EST88.0019.450.000.000.00-131550.00%
GOOGL230210C000890002023-02-03 3:02PM EST89.0015.120.000.000.00-11730.00%
GOOGL230210C000900002023-02-03 3:10PM EST90.0014.850.000.000.00-264190.00%
GOOGL230210C000910002023-02-03 3:22PM EST91.0013.650.000.000.00-175230.00%
GOOGL230210C000920002023-02-03 3:55PM EST92.0012.910.000.000.00-1855970.00%
GOOGL230210C000930002023-02-03 3:16PM EST93.0011.970.000.000.00-399100.00%
GOOGL230210C000940002023-02-03 3:35PM EST94.0010.810.000.000.00-2711,1270.00%
GOOGL230210C000950002023-02-03 3:55PM EST95.0010.610.000.000.00-2671,2670.00%
GOOGL230210C000960002023-02-03 3:57PM EST96.008.950.000.000.00-1931,1120.00%
GOOGL230210C000970002023-02-03 3:36PM EST97.007.900.000.000.00-3341,8610.00%
GOOGL230210C000980002023-02-03 3:55PM EST98.007.540.000.000.00-3091,4920.00%
GOOGL230210C000990002023-02-03 3:59PM EST99.006.050.000.000.00-2201,1700.00%
GOOGL230210C001000002023-02-03 3:59PM EST100.005.400.000.000.00-3,9734,5140.00%
GOOGL230210C001010002023-02-03 3:58PM EST101.004.550.000.000.00-2821,4260.00%
GOOGL230210C001020002023-02-03 3:57PM EST102.003.850.000.000.00-8561,1930.00%
GOOGL230210C001030002023-02-03 3:59PM EST103.003.000.000.000.00-1,1861,8360.00%
GOOGL230210C001040002023-02-03 3:59PM EST104.002.470.000.000.00-3,3931,6330.00%
GOOGL230210C001050002023-02-03 3:59PM EST105.001.790.000.000.00-9,3014,1860.78%
GOOGL230210C001060002023-02-03 3:59PM EST106.001.380.000.000.00-37,51427,5033.13%
GOOGL230210C001070002023-02-03 3:59PM EST107.001.000.000.000.00-18,6119,5196.25%
GOOGL230210C001080002023-02-03 3:59PM EST108.000.730.000.000.00-21,57710,5526.25%
GOOGL230210C001090002023-02-03 3:59PM EST109.000.560.000.000.00-15,6167,3456.25%
GOOGL230210C001100002023-02-03 3:59PM EST110.000.420.000.000.00-21,01210,89812.50%
GOOGL230210C001110002023-02-03 3:59PM EST111.000.320.000.000.00-6,1604,44712.50%
GOOGL230210C001120002023-02-03 3:59PM EST112.000.250.000.000.00-4,0012,63412.50%
GOOGL230210C001130002023-02-03 3:58PM EST113.000.180.000.000.00-1,7502,31212.50%
GOOGL230210C001140002023-02-03 3:59PM EST114.000.150.000.000.00-1,0501,45312.50%
GOOGL230210C001150002023-02-03 3:59PM EST115.000.120.000.000.00-5,1309,19425.00%
GOOGL230210C001160002023-02-03 3:56PM EST116.000.090.000.000.00-1,4061,70525.00%
GOOGL230210C001170002023-02-03 3:29PM EST117.000.070.000.000.00-6882,14725.00%
GOOGL230210C001180002023-02-03 3:59PM EST118.000.060.000.000.00-1,02595925.00%
GOOGL230210C001190002023-02-03 3:25PM EST119.000.050.000.000.00-47826725.00%
GOOGL230210C001200002023-02-03 3:58PM EST120.000.060.000.000.00-5,7874,73725.00%
GOOGL230210C001210002023-02-03 12:48PM EST121.000.080.000.000.00-22722225.00%
GOOGL230210C001220002023-02-03 3:27PM EST122.000.040.000.000.00-35634425.00%
GOOGL230210C001230002023-02-03 3:05PM EST123.000.030.000.000.00-19117825.00%
GOOGL230210C001240002023-02-03 2:14PM EST124.000.040.000.000.00-15713725.00%
GOOGL230210C001250002023-02-03 3:59PM EST125.000.020.000.000.00-1,2723,03125.00%
GOOGL230210C001260002023-02-03 11:36AM EST126.000.060.000.000.00-5425.00%
GOOGL230210C001270002023-02-03 1:46PM EST127.000.030.000.000.00-1008950.00%
GOOGL230210C001280002023-02-03 1:16PM EST128.000.030.000.000.00-222250.00%
GOOGL230210C001290002023-02-03 3:29PM EST129.000.020.000.000.00-121250.00%
GOOGL230210C001300002023-02-03 3:20PM EST130.000.020.000.000.00-1,2451,86250.00%
GOOGL230210C001340002023-02-03 10:40AM EST134.000.030.000.000.00-1150.00%
GOOGL230210C001350002023-02-03 1:44PM EST135.000.010.000.000.00-1,3271,67650.00%
GOOGL230210C001370002023-02-03 1:32PM EST137.000.010.000.000.00-82682650.00%
GOOGL230210C001380002023-02-03 1:32PM EST138.000.010.000.000.00-10010050.00%
GOOGL230210C001400002023-02-03 3:56PM EST140.000.010.000.000.00-9952,19250.00%
GOOGL230210C001450002023-02-03 12:50PM EST145.000.010.000.000.00-3454250.00%
GOOGL230210C001500002023-02-03 3:20PM EST150.000.010.000.000.00-13271550.00%
GOOGL230210C001550002023-02-03 3:19PM EST155.000.010.000.000.00-885750.00%
GOOGL230210C001600002023-02-03 3:20PM EST160.000.010.000.000.00-35361650.00%
GOOGL230210C001650002023-02-02 3:59PM EST165.000.080.000.000.00--30050.00%
GOOGL230210C001700002023-02-03 9:30AM EST170.000.080.000.000.00-454750.00%
GOOGL230210C001750002023-02-03 9:30AM EST175.000.010.000.000.00-31750.00%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230210P000500002023-02-03 9:35AM EST50.000.020.000.000.00-195250.00%
GOOGL230210P000550002023-01-24 12:54PM EST55.000.010.000.000.00-3450.00%
GOOGL230210P000600002023-01-18 12:34PM EST60.000.020.000.000.00-11950.00%
GOOGL230210P000650002023-01-27 9:50AM EST65.000.010.000.000.00-45350.00%
GOOGL230210P000700002023-02-03 3:43PM EST70.000.010.000.000.00-467850.00%
GOOGL230210P000750002023-02-03 2:33PM EST75.000.010.000.000.00-1176950.00%
GOOGL230210P000760002023-02-03 10:23AM EST76.000.010.000.000.00-20838350.00%
GOOGL230210P000770002023-02-03 2:58PM EST77.000.010.000.000.00-319150.00%
GOOGL230210P000780002023-02-03 9:32AM EST78.000.020.000.000.00-11,68750.00%
GOOGL230210P000790002023-02-03 1:28PM EST79.000.010.000.000.00-4085550.00%
GOOGL230210P000800002023-02-03 3:39PM EST80.000.020.000.000.00-4188050.00%
GOOGL230210P000810002023-02-03 3:04PM EST81.000.020.000.000.00-2279350.00%
GOOGL230210P000820002023-02-03 3:38PM EST82.000.020.000.000.00-4839650.00%
GOOGL230210P000830002023-02-03 3:37PM EST83.000.020.000.000.00-1319450.00%
GOOGL230210P000840002023-02-03 3:49PM EST84.000.020.000.000.00-856050.00%
GOOGL230210P000850002023-02-03 3:55PM EST85.000.020.000.000.00-7274850.00%
GOOGL230210P000860002023-02-03 3:17PM EST86.000.010.000.000.00-281,71450.00%
GOOGL230210P000870002023-02-03 3:59PM EST87.000.020.000.000.00-1432,37225.00%
GOOGL230210P000880002023-02-03 3:08PM EST88.000.030.000.000.00-25085525.00%
GOOGL230210P000890002023-02-03 3:53PM EST89.000.030.000.000.00-7182025.00%
GOOGL230210P000900002023-02-03 3:59PM EST90.000.020.000.000.00-1,4142,60925.00%
GOOGL230210P000910002023-02-03 3:46PM EST91.000.040.000.000.00-10098825.00%
GOOGL230210P000920002023-02-03 3:59PM EST92.000.040.000.000.00-1,1492,15725.00%
GOOGL230210P000930002023-02-03 3:59PM EST93.000.060.000.000.00-1941,17425.00%
GOOGL230210P000940002023-02-03 3:53PM EST94.000.070.000.000.00-3382,46525.00%
GOOGL230210P000950002023-02-03 3:59PM EST95.000.070.000.000.00-1,2982,01925.00%
GOOGL230210P000960002023-02-03 3:48PM EST96.000.110.000.000.00-8903,85012.50%
GOOGL230210P000970002023-02-03 3:59PM EST97.000.130.000.000.00-4,9024,22012.50%
GOOGL230210P000980002023-02-03 3:59PM EST98.000.200.000.000.00-3,9864,58012.50%
GOOGL230210P000990002023-02-03 3:59PM EST99.000.260.000.000.00-2,1912,59212.50%
GOOGL230210P001000002023-02-03 3:59PM EST100.000.410.000.000.00-14,6777,87212.50%
GOOGL230210P001010002023-02-03 3:59PM EST101.000.560.000.000.00-1,2182,5086.25%
GOOGL230210P001020002023-02-03 3:59PM EST102.000.800.000.000.00-2,6281,5356.25%
GOOGL230210P001030002023-02-03 3:59PM EST103.001.070.000.000.00-5,1862,3813.13%
GOOGL230210P001040002023-02-03 3:59PM EST104.001.470.000.000.00-6,0363,5331.56%
GOOGL230210P001050002023-02-03 3:59PM EST105.001.930.000.000.00-5,5852,6990.00%
GOOGL230210P001060002023-02-03 3:59PM EST106.002.470.000.000.00-2,8961,3420.00%
GOOGL230210P001070002023-02-03 3:59PM EST107.003.150.000.000.00-2,0781,1560.00%
GOOGL230210P001080002023-02-03 3:59PM EST108.003.800.000.000.00-1,1106370.00%
GOOGL230210P001090002023-02-03 3:59PM EST109.004.650.000.000.00-8426580.00%
GOOGL230210P001100002023-02-03 3:45PM EST110.005.530.000.000.00-8149270.00%
GOOGL230210P001110002023-02-03 3:59PM EST111.006.250.000.000.00-5386320.00%
GOOGL230210P001120002023-02-03 3:16PM EST112.007.700.000.000.00-1772040.00%
GOOGL230210P001130002023-02-03 3:52PM EST113.008.400.000.000.00-862470.00%
GOOGL230210P001140002023-02-03 3:41PM EST114.009.250.000.000.00-73910.00%
GOOGL230210P001150002023-02-03 3:30PM EST115.0010.480.000.000.00-1211800.00%
GOOGL230210P001160002023-02-03 1:49PM EST116.0011.000.000.000.00-11650.00%
GOOGL230210P001170002023-02-03 1:34PM EST117.0012.850.000.000.00-71090.00%
GOOGL230210P001200002023-02-03 3:54PM EST120.0015.070.000.000.00-83730.00%
GOOGL230210P001250002023-02-02 3:33PM EST125.0017.960.000.000.00--340.00%
GOOGL230210P001290002023-02-03 11:32AM EST129.0021.700.000.000.00-110.00%
GOOGL230210P001300002023-02-02 2:09PM EST130.0022.550.000.000.00--100.00%
GOOGL230210P001350002023-02-02 2:45PM EST135.0029.000.000.000.00--00.00%
GOOGL230210P001450002023-02-02 2:39PM EST145.0038.600.000.000.00--00.00%
GOOGL230210P001550002023-02-02 2:43PM EST155.0048.750.000.000.00--00.00%
GOOGL230210P001600002023-02-02 2:34PM EST160.0053.600.000.000.00--00.00%
GOOGL230210P001750002023-02-02 12:01PM EST175.0067.850.000.000.00--00.00%