U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
99.37-8.27 (-7.68%)
Al cierre: 04:00PM EST
99.55 +0.18 (+0.18%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230210C000500002023-02-08 11:52AM EST50.0048.8548.6051.70-3.94-7.46%26594.92%
GOOGL230210C000650002023-01-13 9:33AM EST65.0026.0033.0535.850.00--2262.50%
GOOGL230210C000700002023-02-02 3:45PM EST70.0037.1128.0531.100.00--5257.42%
GOOGL230210C000750002023-02-03 9:55AM EST75.0030.5023.4526.050.00-11241.41%
GOOGL230210C000760002023-02-01 3:15PM EST76.0024.2521.8025.400.00--19209.77%
GOOGL230210C000780002023-01-31 10:32AM EST78.0019.7019.8523.250.00-35183.98%
GOOGL230210C000790002023-02-06 3:30PM EST79.0023.8019.1522.000.00-219180.08%
GOOGL230210C000800002023-02-08 12:48PM EST80.0019.4018.0021.10-5.07-20.72%723167.58%
GOOGL230210C000810002023-02-02 2:50PM EST81.0025.5017.5520.100.00-38194.73%
GOOGL230210C000820002023-02-08 2:38PM EST82.0017.7516.0519.10-6.45-26.65%110155.47%
GOOGL230210C000830002023-02-08 11:23AM EST83.0015.9715.1018.25-8.79-35.50%329160.55%
GOOGL230210C000840002023-02-07 11:08AM EST84.0020.7013.9517.100.00-218132.03%
GOOGL230210C000850002023-02-08 2:42PM EST85.0014.5013.9515.55-7.16-33.06%1456151.17%
GOOGL230210C000860002023-02-08 3:46PM EST86.0013.3011.7015.40-7.62-36.42%363120.12%
GOOGL230210C000870002023-02-08 3:26PM EST87.0012.2011.9513.30-5.20-29.89%2681121.29%
GOOGL230210C000880002023-02-08 3:30PM EST88.0011.3910.2512.75-5.53-32.68%314097.66%
GOOGL230210C000890002023-02-08 9:38AM EST89.0012.098.8011.85-2.40-16.56%267182.32%
GOOGL230210C000900002023-02-08 3:54PM EST90.009.508.9510.00-7.74-44.90%11139179.30%
GOOGL230210C000910002023-02-08 1:40PM EST91.008.107.909.25-5.55-40.66%2552383.59%
GOOGL230210C000920002023-02-08 3:46PM EST92.007.476.559.00-6.53-46.64%6259491.02%
GOOGL230210C000930002023-02-08 3:55PM EST93.006.545.007.75-8.61-56.83%20782131.45%
GOOGL230210C000940002023-02-08 3:50PM EST94.005.395.305.95-8.66-61.64%711,11362.89%
GOOGL230210C000950002023-02-08 3:56PM EST95.004.704.454.85-8.77-65.11%1,0061,27355.66%
GOOGL230210C000960002023-02-08 3:58PM EST96.003.803.604.10-7.30-65.77%1,3741,06257.03%
GOOGL230210C000970002023-02-08 3:59PM EST97.003.032.993.10-6.52-68.27%2,5951,84254.69%
GOOGL230210C000980002023-02-08 3:59PM EST98.002.352.332.40-7.55-76.26%6,1701,43854.44%
GOOGL230210C000990002023-02-08 3:59PM EST99.001.751.751.80-7.25-80.56%11,0441,17154.05%
GOOGL230210C001000002023-02-08 3:59PM EST100.001.281.251.28-6.50-83.55%46,9654,38252.98%
GOOGL230210C001010002023-02-08 3:59PM EST101.000.860.850.90-6.24-87.89%27,4001,66752.59%
GOOGL230210C001020002023-02-08 3:59PM EST102.000.590.570.60-5.31-90.00%30,1681,71752.44%
GOOGL230210C001030002023-02-08 3:59PM EST103.000.400.390.40-4.64-92.06%26,9453,69453.32%
GOOGL230210C001040002023-02-08 3:59PM EST104.000.260.260.27-3.90-93.75%24,0734,45754.49%
GOOGL230210C001050002023-02-08 3:59PM EST105.000.180.170.24-3.12-94.55%51,81013,65757.81%
GOOGL230210C001060002023-02-08 3:59PM EST106.000.130.120.14-2.51-95.08%9,53436,15558.20%
GOOGL230210C001070002023-02-08 3:58PM EST107.000.090.090.10-1.89-95.45%15,83520,25660.55%
GOOGL230210C001080002023-02-08 3:59PM EST108.000.060.060.07-1.44-96.00%16,87211,57861.91%
GOOGL230210C001090002023-02-08 3:55PM EST109.000.050.040.06-1.06-95.50%5,4939,73564.45%
GOOGL230210C001100002023-02-08 3:59PM EST110.000.040.040.05-0.82-95.35%16,78726,95868.75%
GOOGL230210C001110002023-02-08 3:58PM EST111.000.030.030.04-0.61-95.31%1,5375,48971.09%
GOOGL230210C001120002023-02-08 3:30PM EST112.000.020.020.03-0.47-95.92%1,9633,76372.66%
GOOGL230210C001130002023-02-08 3:48PM EST113.000.020.020.03-0.30-93.75%9272,97476.56%
GOOGL230210C001140002023-02-08 3:27PM EST114.000.010.010.02-0.24-96.00%1,5422,46776.56%
GOOGL230210C001150002023-02-08 3:57PM EST115.000.010.010.02-0.18-94.74%2,5089,86380.47%
GOOGL230210C001160002023-02-08 3:32PM EST116.000.020.010.03-0.13-86.67%1241,88887.50%
GOOGL230210C001170002023-02-08 3:30PM EST117.000.010.010.02-0.11-91.67%1223,26689.06%
GOOGL230210C001180002023-02-08 3:06PM EST118.000.010.000.01-0.08-88.89%661,06581.25%
GOOGL230210C001190002023-02-08 2:31PM EST119.000.010.000.02-0.07-87.50%7635392.19%
GOOGL230210C001200002023-02-08 3:31PM EST120.000.010.000.01-0.05-83.33%3254,60990.63%
GOOGL230210C001210002023-02-08 10:00AM EST121.000.010.000.02-0.04-80.00%3349100.00%
GOOGL230210C001220002023-02-08 9:30AM EST122.000.010.000.02-0.01-50.00%222651103.13%
GOOGL230210C001230002023-02-08 10:42AM EST123.000.010.000.01-0.03-75.00%21109100.00%
GOOGL230210C001240002023-02-07 3:53PM EST124.000.030.000.010.00-1142103.13%
GOOGL230210C001250002023-02-08 10:44AM EST125.000.010.000.01-0.01-50.00%232,730106.25%
GOOGL230210C001260002023-02-07 9:35AM EST126.000.010.000.050.00-18131.25%
GOOGL230210C001270002023-02-07 9:45AM EST127.000.010.000.020.00-7152121.88%
GOOGL230210C001280002023-02-07 3:52PM EST128.000.010.000.030.00-2635131.25%
GOOGL230210C001290002023-02-08 9:45AM EST129.000.010.000.010.00-132118.75%
GOOGL230210C001300002023-02-08 2:42PM EST130.000.010.000.010.00-12,279125.00%
GOOGL230210C001340002023-02-03 10:40AM EST134.000.030.000.030.00-11151.56%
GOOGL230210C001350002023-02-07 9:34AM EST135.000.010.000.010.00-2351,676137.50%
GOOGL230210C001370002023-02-03 1:32PM EST137.000.010.000.010.00-826826143.75%
GOOGL230210C001380002023-02-03 1:32PM EST138.000.010.000.020.00-100100156.25%
GOOGL230210C001400002023-02-06 3:46PM EST140.000.010.000.010.00-42,195156.25%
GOOGL230210C001450002023-02-07 9:41AM EST145.000.010.000.010.00-300764168.75%
GOOGL230210C001500002023-02-08 11:25AM EST150.000.010.000.010.00-2720181.25%
GOOGL230210C001550002023-02-03 3:19PM EST155.000.010.000.010.00-8857193.75%
GOOGL230210C001600002023-02-07 10:16AM EST160.000.010.000.010.00-300901206.25%
GOOGL230210C001650002023-02-02 3:59PM EST165.000.080.000.010.00--300218.75%
GOOGL230210C001700002023-02-03 9:30AM EST170.000.080.000.020.00-4547243.75%
GOOGL230210C001750002023-02-07 1:34PM EST175.000.010.000.010.00-117243.75%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230210P000500002023-02-03 9:35AM EST50.000.020.000.010.00-1952300.00%
GOOGL230210P000550002023-01-24 12:54PM EST55.000.010.002.130.00-34562.89%
GOOGL230210P000600002023-01-18 12:34PM EST60.000.020.000.050.00-119265.63%
GOOGL230210P000650002023-01-27 9:50AM EST65.000.010.000.010.00-453193.75%
GOOGL230210P000700002023-02-03 3:43PM EST70.000.010.000.010.00-4678162.50%
GOOGL230210P000750002023-02-07 10:38AM EST75.000.010.000.010.00-3727131.25%
GOOGL230210P000760002023-02-03 10:23AM EST76.000.010.000.010.00-208383125.00%
GOOGL230210P000770002023-02-06 3:08PM EST77.000.010.000.010.00-2191118.75%
GOOGL230210P000780002023-02-06 3:08PM EST78.000.010.000.010.00-261,699115.63%
GOOGL230210P000790002023-02-08 11:20AM EST79.000.010.000.010.00-1855109.38%
GOOGL230210P000800002023-02-08 3:44PM EST80.000.010.000.010.00-127879103.13%
GOOGL230210P000810002023-02-08 3:21PM EST81.000.010.000.020.00-11793106.25%
GOOGL230210P000820002023-02-08 3:21PM EST82.000.010.000.020.00-205402100.00%
GOOGL230210P000830002023-02-08 3:44PM EST83.000.010.000.020.00-1493,68193.75%
GOOGL230210P000840002023-02-08 3:20PM EST84.000.010.000.03-0.01-50.00%1281,22592.19%
GOOGL230210P000850002023-02-08 3:06PM EST85.000.010.000.02-0.01-50.00%22079582.81%
GOOGL230210P000860002023-02-08 3:42PM EST86.000.010.000.010.00-1011,69471.88%
GOOGL230210P000870002023-02-08 3:42PM EST87.000.020.010.02+0.01+100.00%1,0962,59175.00%
GOOGL230210P000880002023-02-08 3:54PM EST88.000.020.020.03+0.01+100.00%37590474.22%
GOOGL230210P000890002023-02-08 3:42PM EST89.000.020.010.07+0.01+100.00%76082773.44%
GOOGL230210P000900002023-02-08 3:58PM EST90.000.030.020.03+0.02+200.00%4,4832,56362.50%
GOOGL230210P000910002023-02-08 3:33PM EST91.000.050.030.04+0.02+66.67%1,21098759.38%
GOOGL230210P000920002023-02-08 3:47PM EST92.000.040.000.06+0.02+100.00%1,2292,31251.56%
GOOGL230210P000930002023-02-08 3:58PM EST93.000.080.070.09+0.05+166.67%3,6111,41254.30%
GOOGL230210P000940002023-02-08 3:58PM EST94.000.140.100.18+0.11+366.67%8,8623,43453.52%
GOOGL230210P000950002023-02-08 3:59PM EST95.000.220.210.24+0.20+1,000.00%28,7986,85152.15%
GOOGL230210P000960002023-02-08 3:59PM EST96.000.360.340.40+0.34+1,700.00%9,1164,17451.47%
GOOGL230210P000970002023-02-08 3:59PM EST97.000.590.570.62+0.55+1,375.00%14,5467,10551.37%
GOOGL230210P000980002023-02-08 3:59PM EST98.000.910.870.91+0.86+1,720.00%29,2184,75150.59%
GOOGL230210P000990002023-02-08 3:59PM EST99.001.291.291.32+1.24+2,480.00%20,3484,28750.64%
GOOGL230210P001000002023-02-08 3:59PM EST100.001.821.791.84+1.74+2,175.00%29,6519,88250.24%
GOOGL230210P001010002023-02-08 3:59PM EST101.002.442.392.45+2.32+1,933.33%10,88210,09550.59%
GOOGL230210P001020002023-02-08 3:55PM EST102.003.103.053.20+2.94+1,837.50%9,0353,11151.86%
GOOGL230210P001030002023-02-08 3:59PM EST103.004.053.854.05+3.83+1,740.91%9,7886,57054.59%
GOOGL230210P001040002023-02-08 3:59PM EST104.004.864.705.40+4.49+1,213.51%2,4535,95963.38%
GOOGL230210P001050002023-02-08 3:59PM EST105.005.725.456.00+5.16+921.43%5,2374,88968.85%
GOOGL230210P001060002023-02-08 3:46PM EST106.006.826.057.25+5.94+675.00%8262,41190.92%
GOOGL230210P001070002023-02-08 3:56PM EST107.007.935.708.05+6.68+534.40%3401,94387.40%
GOOGL230210P001080002023-02-08 3:46PM EST108.008.816.509.15+7.09+412.21%1061,626101.17%
GOOGL230210P001090002023-02-08 12:42PM EST109.009.208.8010.45+6.85+291.49%23691125.98%
GOOGL230210P001100002023-02-08 1:29PM EST110.0010.9110.1511.35+7.86+257.70%1654581.64%
GOOGL230210P001110002023-02-08 3:07PM EST111.0012.0110.4512.65+8.21+216.05%16610152.34%
GOOGL230210P001120002023-02-08 1:41PM EST112.0013.5011.7013.55+9.15+210.34%10201154.59%
GOOGL230210P001130002023-02-07 2:48PM EST113.006.3013.1014.100.00-27269133.11%
GOOGL230210P001140002023-02-08 11:42AM EST114.0015.5713.6015.65+5.07+48.29%291174.90%
GOOGL230210P001150002023-02-08 12:41PM EST115.0016.0014.7516.55+8.15+103.82%918083.59%
GOOGL230210P001160002023-02-08 11:42AM EST116.0018.0015.7017.60+8.50+89.47%316587.50%
GOOGL230210P001170002023-02-07 12:41PM EST117.0011.9516.5018.800.00-610792.19%
GOOGL230210P001200002023-02-08 9:36AM EST120.0019.0518.9022.20+2.90+17.96%136247.46%
GOOGL230210P001250002023-02-06 9:33AM EST125.0021.7724.1026.750.00-60253.71%
GOOGL230210P001290002023-02-03 11:32AM EST129.0021.7027.8031.300.00-10311.23%
GOOGL230210P001300002023-02-02 2:09PM EST130.0022.5528.8032.050.00--0302.34%
GOOGL230210P001350002023-02-02 2:45PM EST135.0029.0034.2037.000.00--0327.34%
GOOGL230210P001450002023-02-02 2:39PM EST145.0038.6043.8547.050.00--0382.03%
GOOGL230210P001550002023-02-02 2:43PM EST155.0048.7553.8556.950.00--0420.51%
GOOGL230210P001600002023-02-02 2:34PM EST160.0053.6058.9062.250.00--0464.16%
GOOGL230210P001750002023-02-08 11:19AM EST175.0075.7573.2077.55+5.15+7.29%110545.70%