U.S. markets open in 1 hour 26 minutes
F S&P 500
5,120.75 +38.50 (+0.76%) F Dow Jones
38,332.00 +44.00 (+0.11%) F Nasdaq
17,749.50 +182.00 (+1.04%) E-mini Russell 2000 Index Futur
1,993.30 +0.10 (+0.01%) Petróleo
84.09 +0.52 (+0.62%) Oro
2,355.80 +13.30 (+0.57%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00080000 | 2024-04-19 9:30AM EDT | 80.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL240426C00090000 | 2024-04-25 10:21AM EDT | 90.00 | 63.73 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GOOGL240426C00095000 | 2024-04-25 10:44AM EDT | 95.00 | 59.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL240426C00100000 | 2024-04-25 3:02PM EDT | 100.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 48 | 43 | 0.00% |
| GOOGL240426C00105000 | 2024-04-25 11:43AM EDT | 105.00 | 50.81 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| GOOGL240426C00110000 | 2024-04-25 10:26AM EDT | 110.00 | 44.09 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| GOOGL240426C00115000 | 2024-04-25 2:54PM EDT | 115.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOGL240426C00118000 | 2024-04-22 2:16PM EDT | 118.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240426C00119000 | 2024-04-18 3:28PM EDT | 119.00 | 37.71 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| GOOGL240426C00120000 | 2024-04-24 3:34PM EDT | 120.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| GOOGL240426C00121000 | 2024-04-24 3:34PM EDT | 121.00 | 38.36 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL240426C00125000 | 2024-04-25 9:47AM EDT | 125.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| GOOGL240426C00126000 | 2024-04-16 11:07AM EDT | 126.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| GOOGL240426C00127000 | 2024-04-24 3:59PM EDT | 127.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GOOGL240426C00128000 | 2024-04-25 9:54AM EDT | 128.00 | 24.89 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL240426C00129000 | 2024-04-19 3:39PM EDT | 129.00 | 25.04 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL240426C00130000 | 2024-04-25 3:34PM EDT | 130.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 15 | 62 | 0.00% |
| GOOGL240426C00131000 | 2024-04-25 9:59AM EDT | 131.00 | 22.39 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| GOOGL240426C00132000 | 2024-04-25 9:30AM EDT | 132.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GOOGL240426C00133000 | 2024-04-25 10:45AM EDT | 133.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| GOOGL240426C00134000 | 2024-04-23 10:03AM EDT | 134.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| GOOGL240426C00135000 | 2024-04-25 3:59PM EDT | 135.00 | 21.41 | 0.00 | 0.00 | 0.00 | - | 40 | 383 | 0.00% |
| GOOGL240426C00136000 | 2024-04-23 1:45PM EDT | 136.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| GOOGL240426C00137000 | 2024-04-25 11:17AM EDT | 137.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| GOOGL240426C00138000 | 2024-04-25 3:00PM EDT | 138.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 7 | 176 | 0.00% |
| GOOGL240426C00139000 | 2024-04-25 9:37AM EDT | 139.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| GOOGL240426C00140000 | 2024-04-25 3:59PM EDT | 140.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 152 | 545 | 0.00% |
| GOOGL240426C00141000 | 2024-04-25 3:56PM EDT | 141.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 55 | 174 | 0.00% |
| GOOGL240426C00142000 | 2024-04-25 3:59PM EDT | 142.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 629 | 549 | 0.00% |
| GOOGL240426C00143000 | 2024-04-25 3:52PM EDT | 143.00 | 13.84 | 0.00 | 0.00 | 0.00 | - | 149 | 527 | 0.00% |
| GOOGL240426C00144000 | 2024-04-25 2:33PM EDT | 144.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 55 | 416 | 0.00% |
| GOOGL240426C00145000 | 2024-04-25 3:57PM EDT | 145.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 238 | 3,086 | 0.00% |
| GOOGL240426C00146000 | 2024-04-25 3:54PM EDT | 146.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 55 | 1,954 | 0.00% |
| GOOGL240426C00147000 | 2024-04-25 3:55PM EDT | 147.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 106 | 220 | 0.00% |
| GOOGL240426C00148000 | 2024-04-25 3:59PM EDT | 148.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 265 | 326 | 0.00% |
| GOOGL240426C00149000 | 2024-04-25 3:57PM EDT | 149.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 246 | 1,070 | 0.00% |
| GOOGL240426C00150000 | 2024-04-25 3:59PM EDT | 150.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 2,186 | 2,365 | 0.00% |
| GOOGL240426C00152500 | 2024-04-25 3:59PM EDT | 152.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2,574 | 1,758 | 0.00% |
| GOOGL240426C00155000 | 2024-04-25 3:59PM EDT | 155.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15,606 | 13,634 | 0.00% |
| GOOGL240426C00157500 | 2024-04-25 3:59PM EDT | 157.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 17,136 | 8,934 | 6.25% |
| GOOGL240426C00160000 | 2024-04-25 3:59PM EDT | 160.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 20,940 | 19,899 | 12.50% |
| GOOGL240426C00162500 | 2024-04-25 3:59PM EDT | 162.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 12,913 | 8,798 | 25.00% |
| GOOGL240426C00165000 | 2024-04-25 3:59PM EDT | 165.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 17,699 | 19,217 | 25.00% |
| GOOGL240426C00167500 | 2024-04-25 3:59PM EDT | 167.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 16,311 | 14,676 | 25.00% |
| GOOGL240426C00170000 | 2024-04-25 3:59PM EDT | 170.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 17,617 | 15,042 | 50.00% |
| GOOGL240426C00172500 | 2024-04-25 3:59PM EDT | 172.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7,513 | 5,535 | 50.00% |
| GOOGL240426C00175000 | 2024-04-25 3:59PM EDT | 175.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5,860 | 5,478 | 50.00% |
| GOOGL240426C00177500 | 2024-04-25 3:59PM EDT | 177.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5,159 | 4,206 | 50.00% |
| GOOGL240426C00180000 | 2024-04-25 3:59PM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8,043 | 9,728 | 50.00% |
| GOOGL240426C00182500 | 2024-04-25 3:59PM EDT | 182.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 944 | 997 | 50.00% |
| GOOGL240426C00185000 | 2024-04-25 3:59PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,398 | 2,433 | 50.00% |
| GOOGL240426C00187500 | 2024-04-25 3:59PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 357 | 448 | 50.00% |
| GOOGL240426C00190000 | 2024-04-25 3:59PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,001 | 1,474 | 50.00% |
| GOOGL240426C00192500 | 2024-04-25 3:58PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 179 | 305 | 50.00% |
| GOOGL240426C00195000 | 2024-04-25 3:56PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 249 | 50.00% |
| GOOGL240426C00200000 | 2024-04-25 3:51PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 194 | 2,391 | 50.00% |
| GOOGL240426C00205000 | 2024-04-25 3:56PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 126 | 50.00% |
| GOOGL240426C00210000 | 2024-04-25 3:56PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GOOGL240426C00215000 | 2024-04-25 10:35AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 735 | 50.00% |
| GOOGL240426C00220000 | 2024-04-22 11:10AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 50.00% |
| GOOGL240426C00225000 | 2024-04-25 1:27PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00075000 | 2024-04-25 10:36AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 50.00% |
| GOOGL240426P00080000 | 2024-03-28 3:35PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOGL240426P00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240426P00095000 | 2024-03-13 11:42AM EDT | 95.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | - | 2 | 389.06% |
| GOOGL240426P00100000 | 2024-04-25 3:55PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 493 | 495 | 50.00% |
| GOOGL240426P00105000 | 2024-04-25 2:44PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 50.00% |
| GOOGL240426P00110000 | 2024-04-25 3:40PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 876 | 50.00% |
| GOOGL240426P00115000 | 2024-04-25 3:59PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 924 | 1,285 | 50.00% |
| GOOGL240426P00118000 | 2024-04-25 3:59PM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 245 | 899 | 50.00% |
| GOOGL240426P00119000 | 2024-04-25 3:59PM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 284 | 290 | 50.00% |
| GOOGL240426P00120000 | 2024-04-25 3:49PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 354 | 842 | 50.00% |
| GOOGL240426P00121000 | 2024-04-25 2:36PM EDT | 121.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 50.00% |
| GOOGL240426P00122000 | 2024-04-25 3:56PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 279 | 50.00% |
| GOOGL240426P00123000 | 2024-04-25 3:53PM EDT | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 93 | 155 | 50.00% |
| GOOGL240426P00124000 | 2024-04-25 3:40PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 1,073 | 50.00% |
| GOOGL240426P00125000 | 2024-04-25 3:59PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 801 | 1,164 | 50.00% |
| GOOGL240426P00126000 | 2024-04-25 3:59PM EDT | 126.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 263 | 276 | 50.00% |
| GOOGL240426P00127000 | 2024-04-25 3:56PM EDT | 127.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 114 | 143 | 50.00% |
| GOOGL240426P00128000 | 2024-04-25 3:48PM EDT | 128.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 613 | 689 | 50.00% |
| GOOGL240426P00129000 | 2024-04-25 3:57PM EDT | 129.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 523 | 478 | 50.00% |
| GOOGL240426P00130000 | 2024-04-25 3:59PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11,041 | 9,100 | 50.00% |
| GOOGL240426P00131000 | 2024-04-25 3:59PM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 741 | 409 | 50.00% |
| GOOGL240426P00132000 | 2024-04-25 3:57PM EDT | 132.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 336 | 539 | 50.00% |
| GOOGL240426P00133000 | 2024-04-25 3:59PM EDT | 133.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 935 | 1,966 | 50.00% |
| GOOGL240426P00134000 | 2024-04-25 3:59PM EDT | 134.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,596 | 3,252 | 50.00% |
| GOOGL240426P00135000 | 2024-04-25 3:59PM EDT | 135.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14,431 | 20,223 | 50.00% |
| GOOGL240426P00136000 | 2024-04-25 3:59PM EDT | 136.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 414 | 528 | 50.00% |
| GOOGL240426P00137000 | 2024-04-25 3:59PM EDT | 137.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,621 | 1,679 | 50.00% |
| GOOGL240426P00138000 | 2024-04-25 3:59PM EDT | 138.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,877 | 4,445 | 50.00% |
| GOOGL240426P00139000 | 2024-04-25 3:59PM EDT | 139.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,036 | 2,360 | 50.00% |
| GOOGL240426P00140000 | 2024-04-25 3:59PM EDT | 140.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13,730 | 10,036 | 50.00% |
| GOOGL240426P00141000 | 2024-04-25 3:59PM EDT | 141.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 871 | 1,004 | 50.00% |
| GOOGL240426P00142000 | 2024-04-25 3:59PM EDT | 142.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3,860 | 3,556 | 50.00% |
| GOOGL240426P00143000 | 2024-04-25 3:59PM EDT | 143.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,821 | 1,712 | 50.00% |
| GOOGL240426P00144000 | 2024-04-25 3:59PM EDT | 144.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3,668 | 2,933 | 25.00% |
| GOOGL240426P00145000 | 2024-04-25 3:59PM EDT | 145.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 13,597 | 8,776 | 25.00% |
| GOOGL240426P00146000 | 2024-04-25 3:59PM EDT | 146.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4,210 | 2,788 | 25.00% |
| GOOGL240426P00147000 | 2024-04-25 3:59PM EDT | 147.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 5,619 | 4,106 | 25.00% |
| GOOGL240426P00148000 | 2024-04-25 3:59PM EDT | 148.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5,914 | 3,528 | 25.00% |
| GOOGL240426P00149000 | 2024-04-25 3:59PM EDT | 149.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6,786 | 7,211 | 25.00% |
| GOOGL240426P00150000 | 2024-04-25 3:59PM EDT | 150.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 20,992 | 17,746 | 25.00% |
| GOOGL240426P00152500 | 2024-04-25 3:59PM EDT | 152.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 9,216 | 5,452 | 12.50% |
| GOOGL240426P00155000 | 2024-04-25 3:59PM EDT | 155.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 12,310 | 11,840 | 3.13% |
| GOOGL240426P00157500 | 2024-04-25 3:59PM EDT | 157.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2,883 | 2,606 | 0.00% |
| GOOGL240426P00160000 | 2024-04-25 3:59PM EDT | 160.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3,222 | 7,879 | 0.00% |
| GOOGL240426P00162500 | 2024-04-25 3:53PM EDT | 162.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 62 | 809 | 0.00% |
| GOOGL240426P00165000 | 2024-04-25 3:55PM EDT | 165.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 56 | 528 | 0.00% |
| GOOGL240426P00167500 | 2024-04-25 3:59PM EDT | 167.50 | 12.26 | 0.00 | 0.00 | 0.00 | - | 30 | 85 | 0.00% |
| GOOGL240426P00170000 | 2024-04-25 3:59PM EDT | 170.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 27 | 98 | 0.00% |
| GOOGL240426P00172500 | 2024-04-25 3:26PM EDT | 172.50 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| GOOGL240426P00175000 | 2024-04-25 3:59PM EDT | 175.00 | 18.99 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 0.00% |
| GOOGL240426P00177500 | 2024-04-23 11:37AM EDT | 177.50 | 19.09 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 0.00% |
| GOOGL240426P00180000 | 2024-04-12 10:01AM EDT | 180.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240426P00185000 | 2024-04-16 2:34PM EDT | 185.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240426P00190000 | 2024-04-03 3:15PM EDT | 190.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.