GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230602C000500002023-05-24 3:50PM EDT50.0070.9274.2576.000.00-720427.34%
GOOGL230602C000600002023-05-22 1:52PM EDT60.0065.6562.8565.050.00--1339.84%
GOOGL230602C000650002023-05-22 9:30AM EDT65.0058.5057.7561.700.00-11248.83%
GOOGL230602C000700002023-05-26 1:01PM EDT70.0055.2052.8055.95+2.18+4.11%25348.83%
GOOGL230602C000750002023-05-26 11:50AM EDT75.0049.3048.0550.85+18.60+60.59%33308.01%
GOOGL230602C000800002023-05-19 10:49AM EDT80.0043.8544.1045.400.00-12181.25%
GOOGL230602C000850002023-05-26 9:39AM EDT85.0038.6037.8040.95+15.35+66.02%12250.00%
GOOGL230602C000900002023-05-25 11:34AM EDT90.0033.9534.2536.700.00-107196.78%
GOOGL230602C000910002023-05-26 2:42PM EDT91.0033.4331.9034.20+0.93+2.86%20175.10%
GOOGL230602C000920002023-05-24 2:41PM EDT92.0028.7730.8033.250.00-23173.24%
GOOGL230602C000930002023-05-19 10:12AM EDT93.0031.0229.7532.200.00-34165.23%
GOOGL230602C000940002023-05-26 3:34PM EDT94.0030.7729.2532.70+14.57+89.94%111144.73%
GOOGL230602C000950002023-05-26 12:40PM EDT95.0029.9527.8030.95+3.75+14.31%1168191.80%
GOOGL230602C000960002023-05-26 2:17PM EDT96.0028.4527.2030.75+4.07+16.69%256135.74%
GOOGL230602C000970002023-05-26 10:06AM EDT97.0027.2325.9028.50+0.41+1.53%1123161.33%
GOOGL230602C000980002023-05-26 2:57PM EDT98.0026.5824.8527.10+2.19+8.98%2333135.16%
GOOGL230602C000990002023-05-26 2:55PM EDT99.0025.6024.5527.50+1.62+6.76%1151125.88%
GOOGL230602C001000002023-05-26 3:26PM EDT100.0024.8723.1525.85+1.19+5.03%3597160.35%
GOOGL230602C001010002023-05-26 12:49PM EDT101.0024.2121.9025.00+4.26+21.35%1915160.45%
GOOGL230602C001020002023-05-26 2:34PM EDT102.0022.4522.3024.75+0.90+4.18%35132137.01%
GOOGL230602C001030002023-05-26 2:38PM EDT103.0021.5620.1023.80+0.69+3.31%988103.52%
GOOGL230602C001040002023-05-26 3:53PM EDT104.0020.7519.6522.50+0.80+4.01%25237106.54%
GOOGL230602C001050002023-05-26 2:43PM EDT105.0019.4917.9019.95+1.40+7.74%1435495.02%
GOOGL230602C001060002023-05-26 1:37PM EDT106.0018.7017.0518.85+0.27+1.47%1365484.28%
GOOGL230602C001070002023-05-26 2:06PM EDT107.0017.5016.9518.05+3.95+29.15%4164491.99%
GOOGL230602C001080002023-05-26 3:40PM EDT108.0016.7115.5518.55+1.59+10.52%1144387.60%
GOOGL230602C001090002023-05-26 1:25PM EDT109.0016.0214.5017.30+3.95+32.73%61,48575.39%
GOOGL230602C001100002023-05-26 3:56PM EDT110.0014.8714.4015.70+0.95+6.82%291,21078.81%
GOOGL230602C001110002023-05-26 3:40PM EDT111.0013.6912.3015.70+0.14+1.03%281,60872.17%
GOOGL230602C001120002023-05-26 3:19PM EDT112.0012.7012.3014.75+0.83+6.99%351,19687.01%
GOOGL230602C001130002023-05-26 3:27PM EDT113.0011.8810.3012.40+0.98+8.99%4099678.13%
GOOGL230602C001140002023-05-26 3:29PM EDT114.0010.878.9010.90+1.20+12.41%14894254.88%
GOOGL230602C001150002023-05-26 3:09PM EDT115.009.648.2510.70+1.11+13.01%881,81476.66%
GOOGL230602C001160002023-05-26 3:51PM EDT116.008.897.809.25+1.12+14.41%11557858.89%
GOOGL230602C001170002023-05-26 3:56PM EDT117.008.006.758.40+1.27+18.87%13743358.25%
GOOGL230602C001180002023-05-26 3:53PM EDT118.007.016.057.00+1.09+18.41%3074441.60%
GOOGL230602C001190002023-05-26 3:59PM EDT119.005.853.956.55+0.60+11.43%12090351.51%
GOOGL230602C001200002023-05-26 3:55PM EDT120.005.285.005.20+0.96+22.22%1,1741,32337.74%
GOOGL230602C001210002023-05-26 3:51PM EDT121.004.384.154.35+0.65+17.43%1811,70935.94%
GOOGL230602C001220002023-05-26 3:50PM EDT122.003.523.403.55+0.57+19.32%1,0281,03434.33%
GOOGL230602C001230002023-05-26 3:59PM EDT123.002.742.732.79+0.39+16.60%4,0082,79632.47%
GOOGL230602C001240002023-05-26 3:59PM EDT124.002.122.122.16+0.27+14.59%7,3892,85831.69%
GOOGL230602C001250002023-05-26 3:59PM EDT125.001.581.591.63+0.15+10.49%19,2104,17531.20%
GOOGL230602C001260002023-05-26 3:59PM EDT126.001.151.151.18+0.07+6.48%8,4623,16330.59%
GOOGL230602C001270002023-05-26 3:59PM EDT127.000.820.820.84+0.01+1.23%5,29796830.42%
GOOGL230602C001280002023-05-26 3:59PM EDT128.000.580.560.60-0.01-1.69%6,6561,95230.74%
GOOGL230602C001290002023-05-26 3:59PM EDT129.000.380.360.42-0.08-17.39%7,3741,09231.06%
GOOGL230602C001300002023-05-26 3:59PM EDT130.000.270.260.27-0.08-22.86%6,9036,37630.76%
GOOGL230602C001310002023-05-26 3:59PM EDT131.000.170.120.19-0.10-37.04%2,64154631.49%
GOOGL230602C001320002023-05-26 3:59PM EDT132.000.120.090.14-0.09-42.86%9952,21732.62%
GOOGL230602C001330002023-05-26 3:56PM EDT133.000.090.000.09-0.09-50.00%77646432.72%
GOOGL230602C001340002023-05-26 3:51PM EDT134.000.070.000.46-0.07-50.00%67819152.44%
GOOGL230602C001350002023-05-26 3:51PM EDT135.000.050.050.06-0.06-54.55%1,18471435.94%
GOOGL230602C001360002023-05-26 3:58PM EDT136.000.040.040.55-0.09-69.23%166353.22%
GOOGL230602C001370002023-05-26 3:29PM EDT137.000.050.000.08-0.03-37.50%1580643.36%
GOOGL230602C001380002023-05-26 3:39PM EDT138.000.030.000.05-0.05-62.50%355042.77%
GOOGL230602C001390002023-05-26 10:43AM EDT139.000.060.020.03-0.01-14.29%12642.19%
GOOGL230602C001400002023-05-26 3:27PM EDT140.000.030.000.05-0.03-50.00%2161,80547.66%
GOOGL230602C001410002023-05-26 3:25PM EDT141.000.030.010.57-0.02-40.00%1114068.85%
GOOGL230602C001420002023-05-26 2:47PM EDT142.000.020.010.02-0.02-50.00%435246.48%
GOOGL230602C001450002023-05-26 3:30PM EDT145.000.010.000.04-0.02-66.67%6875953.13%
GOOGL230602C001500002023-05-26 3:46PM EDT150.000.010.000.02-0.01-50.00%2146058.59%
GOOGL230602C001550002023-05-26 12:46PM EDT155.000.010.000.010.00-3806962.50%
GOOGL230602C001600002023-05-25 12:04PM EDT160.000.010.000.030.00-1018979.69%
GOOGL230602C001650002023-05-19 9:56AM EDT165.000.010.002.130.00-2025171.88%
GOOGL230602C001700002023-05-16 2:12PM EDT170.000.010.000.010.00-10012087.50%
GOOGL230602C001750002023-05-18 11:08AM EDT175.000.010.000.010.00-71793.75%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL230602P000600002023-04-25 12:08PM EDT60.000.010.000.010.00-22200.00%
GOOGL230602P000650002023-05-04 10:14AM EDT65.000.030.002.130.00-1011366.11%
GOOGL230602P000700002023-05-15 10:23AM EDT70.000.010.000.100.00-210200.78%
GOOGL230602P000750002023-05-22 1:17PM EDT75.000.010.002.130.00-20206296.97%
GOOGL230602P000800002023-05-22 9:38AM EDT80.000.010.000.030.00-1148137.50%
GOOGL230602P000850002023-05-25 12:58PM EDT85.000.010.000.180.00-3139149.22%
GOOGL230602P000900002023-05-26 10:21AM EDT90.000.010.000.010.00-20851693.75%
GOOGL230602P000910002023-05-26 9:35AM EDT91.000.010.000.010.00-1948890.63%
GOOGL230602P000920002023-05-24 2:37PM EDT92.000.010.000.030.00-3512597.66%
GOOGL230602P000930002023-05-23 12:59PM EDT93.000.010.002.130.00-1,715951190.72%
GOOGL230602P000940002023-05-26 12:11PM EDT94.000.010.002.130.00-2375185.35%
GOOGL230602P000950002023-05-26 3:33PM EDT95.000.010.000.500.00-10343130.47%
GOOGL230602P000960002023-05-26 2:09PM EDT96.000.010.000.01-0.01-50.00%4317175.00%
GOOGL230602P000970002023-05-26 2:01PM EDT97.000.010.000.01-0.01-50.00%4751,77773.44%
GOOGL230602P000980002023-05-26 3:46PM EDT98.000.010.000.02-0.02-66.67%11541875.00%
GOOGL230602P000990002023-05-26 1:14PM EDT99.000.010.000.02-0.01-50.00%48932173.44%
GOOGL230602P001000002023-05-26 2:07PM EDT100.000.020.001.000.00-14986126.56%
GOOGL230602P001010002023-05-25 11:51AM EDT101.000.030.002.140.00-1222148.44%
GOOGL230602P001020002023-05-26 1:37PM EDT102.000.020.012.14-0.01-33.33%34375143.46%
GOOGL230602P001030002023-05-26 11:29AM EDT103.000.020.010.12-0.01-33.33%243677.34%
GOOGL230602P001040002023-05-26 3:49PM EDT104.000.020.011.04-0.02-50.00%826490109.67%
GOOGL230602P001050002023-05-26 3:08PM EDT105.000.020.010.13-0.02-50.00%2931,25071.09%
GOOGL230602P001060002023-05-26 1:14PM EDT106.000.020.012.15-0.04-66.67%3244122.95%
GOOGL230602P001070002023-05-26 2:53PM EDT107.000.030.020.70-0.02-40.00%121,04487.70%
GOOGL230602P001080002023-05-26 2:20PM EDT108.000.030.021.08-0.02-40.00%91,38792.68%
GOOGL230602P001090002023-05-26 12:20PM EDT109.000.030.030.04-0.04-57.14%1624251.95%
GOOGL230602P001100002023-05-26 3:53PM EDT110.000.040.000.15-0.05-55.56%1712,21654.88%
GOOGL230602P001110002023-05-26 3:52PM EDT111.000.050.040.05-0.05-50.00%2841,34948.44%
GOOGL230602P001120002023-05-26 3:51PM EDT112.000.050.050.06-0.06-54.55%12056046.48%
GOOGL230602P001130002023-05-26 1:11PM EDT113.000.070.060.07-0.07-50.00%14365744.34%
GOOGL230602P001140002023-05-26 3:53PM EDT114.000.080.070.59-0.08-50.00%552,94556.74%
GOOGL230602P001150002023-05-26 3:54PM EDT115.000.090.090.10-0.10-52.63%3291,53140.04%
GOOGL230602P001160002023-05-26 3:49PM EDT116.000.110.110.13-0.14-56.00%2,51314,86538.57%
GOOGL230602P001170002023-05-26 3:56PM EDT117.000.150.140.17-0.18-54.55%2261,31537.01%
GOOGL230602P001180002023-05-26 3:59PM EDT118.000.200.190.21-0.26-56.52%3861,29534.96%
GOOGL230602P001190002023-05-26 3:59PM EDT119.000.290.270.29-0.30-50.85%7221,44633.79%
GOOGL230602P001200002023-05-26 3:57PM EDT120.000.390.360.39-0.40-50.63%2,5067,32532.37%
GOOGL230602P001210002023-05-26 3:56PM EDT121.000.520.520.56-0.53-50.48%1,6931,30131.84%
GOOGL230602P001220002023-05-26 3:59PM EDT122.000.770.750.80-0.61-44.20%2,3512,12031.49%
GOOGL230602P001230002023-05-26 3:59PM EDT123.001.071.041.07-0.72-40.22%4,6372,22930.42%
GOOGL230602P001240002023-05-26 3:59PM EDT124.001.461.431.46-0.81-35.68%3,0921,02530.13%
GOOGL230602P001250002023-05-26 3:59PM EDT125.001.931.881.93-0.86-30.82%2,25181729.64%
GOOGL230602P001260002023-05-26 3:59PM EDT126.002.512.432.49-0.99-28.29%1,41685029.15%
GOOGL230602P001270002023-05-26 3:57PM EDT127.003.063.053.15-1.10-26.44%29835228.83%
GOOGL230602P001280002023-05-26 3:17PM EDT128.004.003.803.95-0.90-18.37%896129.83%
GOOGL230602P001290002023-05-26 11:33AM EDT129.005.004.606.60-0.63-11.19%101368.12%
GOOGL230602P001300002023-05-26 3:02PM EDT130.005.755.455.90-1.01-14.94%698137.84%
GOOGL230602P001310002023-05-26 3:26PM EDT131.006.704.808.50-0.12-1.76%32577.44%
GOOGL230602P001320002023-05-26 1:33PM EDT132.007.405.459.35-2.38-24.34%33879.71%
GOOGL230602P001330002023-05-26 3:50PM EDT133.008.406.408.45-3.29-28.14%8030.37%
GOOGL230602P001340002023-05-23 10:50AM EDT134.0010.458.7511.100.00-5054.88%
GOOGL230602P001350002023-05-25 11:20AM EDT135.0010.509.9512.050.00-191961.04%
GOOGL230602P001360002023-05-23 10:12AM EDT136.0012.4010.7512.050.00--066.41%
GOOGL230602P001370002023-05-24 3:01PM EDT137.0016.6010.5513.350.00--579.05%
GOOGL230602P001380002023-05-23 11:16AM EDT138.0014.3512.7013.950.00--070.41%
GOOGL230602P001390002023-05-23 12:05PM EDT139.0014.8013.2015.800.00--051.56%
GOOGL230602P001400002023-05-26 12:04PM EDT140.0014.9013.3015.80+0.25+1.71%5071.39%
GOOGL230602P001500002023-05-26 1:36PM EDT150.0025.5023.3527.30-0.05-0.20%30153.27%
GOOGL230602P001600002023-05-23 9:33AM EDT160.0035.9534.0537.000.00--0105.08%
GOOGL230602P001750002023-05-26 12:19PM EDT175.0050.0049.9552.15+50.00-10177.83%