U.S. Markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
154.09-1.92 (-1.23%)
Al cierre: 04:00PM EDT
153.01 -1.09 (-0.70%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240426C000800002024-04-19 9:30AM EDT80.0076.0071.8576.20+76.00-50376.46%
GOOGL240426C000900002024-04-12 11:51AM EDT90.0068.8561.9066.200.00-45319.63%
GOOGL240426C000950002024-04-17 10:02AM EDT95.0061.8257.0061.20+61.82--1128.13%
GOOGL240426C001000002024-04-19 3:35PM EDT100.0053.8351.9056.25-2.54-4.51%2718270.12%
GOOGL240426C001050002024-04-19 2:36PM EDT105.0049.0547.0051.25-2.63-5.09%344117.97%
GOOGL240426C001100002024-04-15 1:21PM EDT110.0047.3042.2546.250.00-144128.52%
GOOGL240426C001150002024-03-28 2:32PM EDT115.0036.5236.9541.300.00-6792.19%
GOOGL240426C001180002024-04-04 9:55AM EDT118.0035.1034.0538.300.00-2295.31%
GOOGL240426C001190002024-04-18 3:28PM EDT119.0037.7133.0037.30+37.71--488.28%
GOOGL240426C001200002024-04-18 12:40PM EDT120.0037.0032.0036.300.00-12985.94%
GOOGL240426C001210002024-04-16 3:34PM EDT121.0034.1531.0535.300.00-2387.50%
GOOGL240426C001250002024-04-19 10:32AM EDT125.0030.0527.0031.35-3.51-10.46%102577.15%
GOOGL240426C001260002024-04-16 11:07AM EDT126.0028.7026.3530.350.00-61789.75%
GOOGL240426C001270002024-04-17 9:52AM EDT127.0029.9526.0029.350.00-2026102.93%
GOOGL240426C001280002024-04-18 9:45AM EDT128.0027.2824.0528.400.00-1874.61%
GOOGL240426C001290002024-04-19 3:39PM EDT129.0025.0423.0527.40-1.76-6.57%2372.07%
GOOGL240426C001300002024-04-19 3:26PM EDT130.0024.4222.3526.35-2.28-8.54%195678.13%
GOOGL240426C001310002024-04-18 2:59PM EDT131.0025.3721.2023.650.00-8710388.82%
GOOGL240426C001320002024-04-19 1:46PM EDT132.0022.5520.4024.45-0.60-2.59%21876.17%
GOOGL240426C001330002024-04-17 3:38PM EDT133.0022.7019.2023.450.00-34367.97%
GOOGL240426C001340002024-04-19 12:36PM EDT134.0018.8318.3522.50-3.28-14.83%202470.12%
GOOGL240426C001350002024-04-19 3:36PM EDT135.0019.0018.6020.65-2.72-12.52%41927074.95%
GOOGL240426C001360002024-04-18 2:44PM EDT136.0020.6517.6019.550.00-65570.02%
GOOGL240426C001370002024-04-19 3:35PM EDT137.0017.3016.4517.75-2.35-11.96%52172.46%
GOOGL240426C001380002024-04-19 2:11PM EDT138.0016.7014.6517.45-1.17-6.55%717986.47%
GOOGL240426C001390002024-04-19 1:46PM EDT139.0016.0613.8017.70-0.56-3.37%517665.72%
GOOGL240426C001400002024-04-19 3:48PM EDT140.0014.3214.1015.00-2.75-16.11%47760656.49%
GOOGL240426C001410002024-04-19 12:07PM EDT141.0013.7713.2015.10-1.33-8.81%418868.60%
GOOGL240426C001420002024-04-19 3:41PM EDT142.0012.5512.6014.90-1.43-10.23%19856676.81%
GOOGL240426C001430002024-04-19 3:41PM EDT143.0011.7012.1513.60-2.25-16.13%11226774.98%
GOOGL240426C001440002024-04-19 3:07PM EDT144.0011.3210.2511.90-1.93-14.57%5541155.86%
GOOGL240426C001450002024-04-19 3:57PM EDT145.0010.889.7511.45-1.47-11.90%1612,95061.87%
GOOGL240426C001460002024-04-19 3:15PM EDT146.009.789.759.95-2.17-18.16%1,7962,06261.91%
GOOGL240426C001470002024-04-19 3:52PM EDT147.008.909.009.40-2.13-19.31%1819663.06%
GOOGL240426C001480002024-04-19 3:58PM EDT148.008.508.308.50-1.53-15.25%13523461.45%
GOOGL240426C001490002024-04-19 3:54PM EDT149.007.607.657.80-1.77-18.89%1041,03661.33%
GOOGL240426C001500002024-04-19 3:59PM EDT150.007.007.007.10-1.52-17.84%6021,92460.79%
GOOGL240426C001525002024-04-19 3:59PM EDT152.505.505.505.65-1.75-24.14%5421,25860.43%
GOOGL240426C001550002024-04-19 3:59PM EDT155.004.254.204.35-1.30-23.42%5,4775,99759.67%
GOOGL240426C001575002024-04-19 3:59PM EDT157.503.203.103.25-1.10-25.58%3,6463,59958.79%
GOOGL240426C001600002024-04-19 3:59PM EDT160.002.342.242.36-0.91-28.00%4,42710,72458.18%
GOOGL240426C001625002024-04-19 3:59PM EDT162.501.591.551.63-0.80-33.47%3,8103,12857.20%
GOOGL240426C001650002024-04-19 3:59PM EDT165.001.061.021.10-0.67-38.73%6,8193,52456.35%
GOOGL240426C001675002024-04-19 3:59PM EDT167.500.670.670.70-0.55-45.08%1,8576,10155.66%
GOOGL240426C001700002024-04-19 3:58PM EDT170.000.450.390.45-0.40-47.06%87610,10454.88%
GOOGL240426C001725002024-04-19 3:58PM EDT172.500.270.220.30-0.32-54.24%15587654.69%
GOOGL240426C001750002024-04-19 3:59PM EDT175.000.180.150.18-0.23-56.10%9411,72455.08%
GOOGL240426C001775002024-04-19 3:46PM EDT177.500.110.080.12-0.20-64.52%24961355.27%
GOOGL240426C001800002024-04-19 3:03PM EDT180.000.090.050.09-0.13-59.09%1515,73956.64%
GOOGL240426C001825002024-04-19 2:20PM EDT182.500.060.030.07+0.06-304958.20%
GOOGL240426C001850002024-04-19 3:38PM EDT185.000.030.030.05-0.08-72.73%12537960.55%
GOOGL240426C001875002024-04-19 10:20AM EDT187.500.060.010.06+0.06-6363.28%
GOOGL240426C001900002024-04-19 3:38PM EDT190.000.040.030.040.00-2467066.80%
GOOGL240426C001925002024-04-19 11:46AM EDT192.500.010.010.04+0.01-11667.97%
GOOGL240426C001950002024-04-19 1:26PM EDT195.000.020.010.04-0.01-33.33%136571.09%
GOOGL240426C002000002024-04-19 9:46AM EDT200.000.030.000.050.00-1101,73878.13%
GOOGL240426C002050002024-04-19 9:32AM EDT205.000.020.000.040.00-32882.81%
GOOGL240426C002100002024-04-18 1:22PM EDT210.000.010.000.040.00-61889.06%
GOOGL240426C002150002024-04-17 9:45AM EDT215.000.030.000.010.00-60073584.38%
GOOGL240426C002200002024-04-12 1:20PM EDT220.000.040.000.040.00-912100.00%
GOOGL240426C002250002024-04-19 9:30AM EDT225.000.050.000.04+0.04+400.00%553106.25%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240426P000750002024-04-19 9:45AM EDT75.000.010.000.010.00-192175.00%
GOOGL240426P000800002024-03-28 3:35PM EDT80.000.070.000.010.00-11162.50%
GOOGL240426P000900002024-04-16 9:35AM EDT90.000.020.000.010.00-10134.38%
GOOGL240426P000950002024-03-13 11:42AM EDT95.000.130.000.120.00--2155.47%
GOOGL240426P001000002024-03-20 1:37PM EDT100.000.050.000.010.00-14109.38%
GOOGL240426P001050002024-04-11 1:52PM EDT105.000.050.000.050.00-36114.06%
GOOGL240426P001100002024-04-19 2:39PM EDT110.000.030.000.030.00-8006596.09%
GOOGL240426P001150002024-04-19 2:48PM EDT115.000.040.010.07-0.01-20.00%1135393.75%
GOOGL240426P001180002024-04-19 9:43AM EDT118.000.050.020.08-0.01-16.67%112089.06%
GOOGL240426P001190002024-04-19 10:53AM EDT119.000.050.030.08-0.04-44.44%21587.50%
GOOGL240426P001200002024-04-19 3:25PM EDT120.000.060.040.060.00-2417883.98%
GOOGL240426P001210002024-04-19 1:14PM EDT121.000.060.040.09-0.03-33.33%84084.38%
GOOGL240426P001220002024-04-18 9:48AM EDT122.000.050.050.100.00-125383.40%
GOOGL240426P001230002024-04-16 9:56AM EDT123.000.150.060.110.00-15682.42%
GOOGL240426P001240002024-04-19 9:44AM EDT124.000.080.060.110.00-16879.69%
GOOGL240426P001250002024-04-19 3:46PM EDT125.000.090.060.110.00-2552377.15%
GOOGL240426P001260002024-04-19 2:55PM EDT126.000.100.080.130.00-25576.95%
GOOGL240426P001270002024-04-19 11:30AM EDT127.000.110.100.15-0.04-26.67%164176.37%
GOOGL240426P001280002024-04-19 3:07PM EDT128.000.120.060.16-0.04-25.00%547072.27%
GOOGL240426P001290002024-04-19 3:09PM EDT129.000.150.130.18+0.03+25.00%225773.73%
GOOGL240426P001300002024-04-19 3:59PM EDT130.000.200.150.18+0.06+42.86%1491,48371.78%
GOOGL240426P001310002024-04-19 11:04AM EDT131.000.160.170.22-0.01-5.88%210171.19%
GOOGL240426P001320002024-04-19 3:58PM EDT132.000.220.170.22+0.05+29.41%5845568.36%
GOOGL240426P001330002024-04-19 3:59PM EDT133.000.280.220.27+0.08+40.00%121,36968.56%
GOOGL240426P001340002024-04-19 12:16PM EDT134.000.280.230.31+0.06+27.27%314766.99%
GOOGL240426P001350002024-04-19 3:59PM EDT135.000.320.300.32+0.07+28.00%1931,02766.02%
GOOGL240426P001360002024-04-19 3:59PM EDT136.000.360.330.38+0.11+44.00%3120765.04%
GOOGL240426P001370002024-04-19 3:53PM EDT137.000.430.400.43+0.08+22.86%5818064.36%
GOOGL240426P001380002024-04-19 3:47PM EDT138.000.550.450.50+0.16+41.03%1823,59463.33%
GOOGL240426P001390002024-04-19 3:57PM EDT139.000.540.530.64+0.11+25.58%11674763.57%
GOOGL240426P001400002024-04-19 3:59PM EDT140.000.660.640.68+0.11+20.00%74398062.40%
GOOGL240426P001410002024-04-19 3:53PM EDT141.000.800.720.78+0.20+33.33%19953061.33%
GOOGL240426P001420002024-04-19 3:59PM EDT142.000.870.810.91+0.15+20.83%25082460.45%
GOOGL240426P001430002024-04-19 3:59PM EDT143.001.020.991.06+0.17+20.00%29859860.43%
GOOGL240426P001440002024-04-19 3:58PM EDT144.001.161.151.23+0.26+28.89%30636359.96%
GOOGL240426P001450002024-04-19 3:58PM EDT145.001.351.271.42+0.21+18.42%2,3461,37158.94%
GOOGL240426P001460002024-04-19 3:53PM EDT146.001.711.561.65+0.47+37.90%24155459.33%
GOOGL240426P001470002024-04-19 3:59PM EDT147.001.841.811.89+0.37+25.17%58661659.01%
GOOGL240426P001480002024-04-19 3:53PM EDT148.002.262.092.18+0.46+25.56%48780458.86%
GOOGL240426P001490002024-04-19 3:56PM EDT149.002.432.392.49+0.38+18.54%4,6795,52658.57%
GOOGL240426P001500002024-04-19 3:58PM EDT150.002.762.752.83+0.41+17.45%1,5833,42358.47%
GOOGL240426P001525002024-04-19 3:59PM EDT152.503.803.753.85+0.55+16.92%2,3031,62658.06%
GOOGL240426P001550002024-04-19 3:59PM EDT155.005.054.855.05+0.75+17.44%1,4563,22056.69%
GOOGL240426P001575002024-04-19 3:51PM EDT157.506.756.306.50+1.15+20.54%2272,15656.37%
GOOGL240426P001600002024-04-19 3:59PM EDT160.007.857.908.15+0.85+12.14%2,3941,27455.57%
GOOGL240426P001625002024-04-19 3:24PM EDT162.509.988.5511.85+1.73+20.97%1870460.38%
GOOGL240426P001650002024-04-19 1:54PM EDT165.0011.2510.3512.85+1.10+10.84%7655271.68%
GOOGL240426P001675002024-04-19 10:52AM EDT167.5013.0512.3515.55+0.40+3.16%185852.00%
GOOGL240426P001700002024-04-19 12:14PM EDT170.0016.7014.9017.70+2.30+15.97%145553.91%
GOOGL240426P001725002024-04-19 11:39AM EDT172.5017.9517.5019.85+0.50+2.87%111354.93%
GOOGL240426P001750002024-04-17 3:31PM EDT175.0019.5019.1523.000.00-22255.08%
GOOGL240426P001775002024-04-12 10:19AM EDT177.5018.5522.4025.350.00-151073.83%
GOOGL240426P001800002024-04-12 10:01AM EDT180.0020.3524.0028.250.00-3367.97%
GOOGL240426P001850002024-04-16 2:34PM EDT185.0030.1528.9533.250.00-1075.78%
GOOGL240426P001900002024-04-03 3:15PM EDT190.0035.7533.9538.100.00-11078.32%