U.S. markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
131.86-0.67 (-0.51%)
Al cierre: 04:00PM EST
131.93 +0.07 (+0.05%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL231208C000800002023-11-28 9:38AM EST80.0051.0051.6052.40-4.63-8.32%11168.95%
GOOGL231208C000900002023-11-10 2:26PM EST90.0042.8041.3543.900.00--1181.64%
GOOGL231208C001000002023-12-01 2:42PM EST100.0031.4531.6033.20-3.68-10.48%1840129.20%
GOOGL231208C001050002023-12-01 2:44PM EST105.0026.6526.4527.50-2.39-8.23%21782.42%
GOOGL231208C001100002023-12-01 3:45PM EST110.0021.9020.9522.90-0.11-0.50%1662.11%
GOOGL231208C001110002023-11-30 11:56AM EST111.0021.0020.3521.650.00-1266.99%
GOOGL231208C001120002023-11-06 1:30PM EST112.0018.2118.0020.750.00--097.12%
GOOGL231208C001130002023-11-20 12:13PM EST113.0023.3018.6021.050.00--195.41%
GOOGL231208C001140002023-11-28 9:40AM EST114.0021.9816.8019.250.00-1260.06%
GOOGL231208C001150002023-12-01 10:27AM EST115.0016.5515.2017.35-0.20-1.19%5372.46%
GOOGL231208C001160002023-11-30 12:40PM EST116.0016.3015.1016.450.00-11272.36%
GOOGL231208C001170002023-11-30 12:53PM EST117.0015.0013.2515.950.00-12782.76%
GOOGL231208C001180002023-11-22 3:09PM EST118.0020.6012.9514.300.00-14360.16%
GOOGL231208C001190002023-11-30 1:00PM EST119.0013.0012.6513.20-0.40-2.99%2453.03%
GOOGL231208C001200002023-12-01 12:53PM EST120.0012.1010.9013.30-3.32-21.53%375878.13%
GOOGL231208C001210002023-12-01 1:03PM EST121.0011.0510.4512.45-5.18-31.92%235754.05%
GOOGL231208C001220002023-12-01 2:54PM EST122.009.679.5511.05-0.43-4.26%352264.26%
GOOGL231208C001230002023-11-30 2:37PM EST123.008.717.9010.050.00-32760.01%
GOOGL231208C001240002023-12-01 3:44PM EST124.008.007.658.60-3.45-30.13%1817346.34%
GOOGL231208C001250002023-12-01 3:09PM EST125.007.205.858.35+0.30+4.35%643056.74%
GOOGL231208C001260002023-12-01 2:54PM EST126.005.775.356.85-0.13-2.20%145943.12%
GOOGL231208C001270002023-12-01 2:30PM EST127.004.984.805.35-0.82-14.14%7422029.00%
GOOGL231208C001280002023-12-01 3:35PM EST128.004.293.954.30-0.11-2.50%7318624.02%
GOOGL231208C001290002023-12-01 3:47PM EST129.003.503.303.50-0.20-5.41%24085123.61%
GOOGL231208C001300002023-12-01 3:59PM EST130.002.632.492.70-0.52-16.51%1,18257922.12%
GOOGL231208C001310002023-12-01 3:59PM EST131.001.941.931.97-0.53-21.46%5,26353120.68%
GOOGL231208C001320002023-12-01 3:59PM EST132.001.391.371.40-0.53-27.60%7,3902,10220.14%
GOOGL231208C001330002023-12-01 3:59PM EST133.000.930.920.95-0.40-30.08%11,5501,60919.80%
GOOGL231208C001340002023-12-01 3:59PM EST134.000.590.590.61-0.31-34.44%5,6483,89119.51%
GOOGL231208C001350002023-12-01 3:59PM EST135.000.370.360.39-0.23-38.33%3,9824,59119.68%
GOOGL231208C001360002023-12-01 3:59PM EST136.000.230.220.25-0.16-41.03%2,2869,25220.07%
GOOGL231208C001370002023-12-01 3:59PM EST137.000.140.130.16-0.12-46.15%6,3745,56620.61%
GOOGL231208C001380002023-12-01 3:54PM EST138.000.090.080.09-0.07-43.75%6993,50720.61%
GOOGL231208C001390002023-12-01 3:53PM EST139.000.060.060.07-0.05-45.45%3642,34621.97%
GOOGL231208C001400002023-12-01 3:56PM EST140.000.050.040.05-0.03-37.50%9513,02523.05%
GOOGL231208C001410002023-12-01 3:46PM EST141.000.040.030.04-0.01-20.00%90685724.22%
GOOGL231208C001420002023-12-01 3:36PM EST142.000.030.020.040.00-461,62126.37%
GOOGL231208C001430002023-12-01 3:41PM EST143.000.020.020.03-0.01-33.33%4947527.34%
GOOGL231208C001440002023-12-01 2:45PM EST144.000.010.010.23-0.01-50.00%945442.09%
GOOGL231208C001450002023-12-01 3:56PM EST145.000.020.010.020.00-5356729.69%
GOOGL231208C001460002023-12-01 12:37PM EST146.000.010.010.10-0.01-50.00%2424840.04%
GOOGL231208C001470002023-12-01 1:02PM EST147.000.010.000.180.00-5242547.07%
GOOGL231208C001480002023-12-01 1:21PM EST148.000.010.000.22-0.02-66.67%273051.47%
GOOGL231208C001490002023-11-29 2:19PM EST149.000.020.000.220.00-11253.81%
GOOGL231208C001500002023-12-01 3:58PM EST150.000.010.000.010.00-4636835.94%
GOOGL231208C001525002023-11-29 3:17PM EST152.500.010.000.010.00-1014139.84%
GOOGL231208C001550002023-11-30 3:01PM EST155.000.010.000.010.00-24443.75%
GOOGL231208C001575002023-11-27 12:07PM EST157.500.010.000.010.00-526947.66%
GOOGL231208C001600002023-11-17 3:21PM EST160.000.030.000.010.00-3113151.56%
GOOGL231208C001650002023-11-20 10:28AM EST165.000.010.000.010.00--8054.69%
GOOGL231208C001700002023-11-16 11:54AM EST170.000.010.000.010.00--18560.94%
GOOGL231208C001750002023-11-17 10:50AM EST175.000.010.000.010.00-11011267.19%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL231208P000700002023-10-27 2:25PM EST70.000.040.000.010.00-11146.88%
GOOGL231208P000750002023-11-01 10:38AM EST75.000.020.000.210.00-13181.25%
GOOGL231208P000900002023-11-13 3:11PM EST90.000.010.000.210.00-1016127.73%
GOOGL231208P000950002023-11-17 10:48AM EST95.000.010.000.210.00-2029111.72%
GOOGL231208P001000002023-11-30 2:21PM EST100.000.010.000.210.00-14196.09%
GOOGL231208P001050002023-12-01 10:26AM EST105.000.010.000.210.00-115781.25%
GOOGL231208P001100002023-12-01 9:54AM EST110.000.010.000.030.00-171,71051.56%
GOOGL231208P001110002023-11-30 11:20AM EST111.000.020.000.210.00-236863.87%
GOOGL231208P001120002023-11-20 3:16PM EST112.000.030.000.210.00-76161.13%
GOOGL231208P001130002023-12-01 10:31AM EST113.000.020.000.73+0.01+100.00%261,29974.22%
GOOGL231208P001140002023-12-01 1:04PM EST114.000.010.000.21-0.01-50.00%5009355.47%
GOOGL231208P001150002023-11-30 2:21PM EST115.000.010.000.02-0.01-50.00%25615141.41%
GOOGL231208P001160002023-12-01 3:38PM EST116.000.010.010.22-0.02-66.67%7122450.59%
GOOGL231208P001170002023-12-01 12:41PM EST117.000.010.010.02-0.01-50.00%179036.72%
GOOGL231208P001180002023-12-01 1:00PM EST118.000.020.010.030.00-25124136.33%
GOOGL231208P001190002023-12-01 3:42PM EST119.000.020.020.03-0.01-33.33%1130333.99%
GOOGL231208P001200002023-12-01 3:47PM EST120.000.030.020.15-0.02-40.00%26926441.31%
GOOGL231208P001210002023-12-01 9:55AM EST121.000.040.030.04-0.01-20.00%519030.47%
GOOGL231208P001220002023-12-01 12:12PM EST122.000.040.040.05-0.01-20.00%1994128.91%
GOOGL231208P001230002023-12-01 3:25PM EST123.000.050.050.06-0.05-50.00%8514627.15%
GOOGL231208P001240002023-12-01 3:47PM EST124.000.070.060.08-0.03-30.00%44720625.78%
GOOGL231208P001250002023-12-01 3:36PM EST125.000.090.090.10-0.02-18.18%18082924.12%
GOOGL231208P001260002023-12-01 3:54PM EST126.000.130.120.14-0.07-35.00%96044122.95%
GOOGL231208P001270002023-12-01 3:49PM EST127.000.200.190.21-0.01-4.76%27335722.07%
GOOGL231208P001280002023-12-01 3:56PM EST128.000.300.280.30-0.01-3.23%1,4091,41320.95%
GOOGL231208P001290002023-12-01 3:59PM EST129.000.430.430.460.00-2,21781020.36%
GOOGL231208P001300002023-12-01 3:59PM EST130.000.670.650.79+0.06+9.84%6,0632,01321.36%
GOOGL231208P001310002023-12-01 3:59PM EST131.000.990.970.99+0.04+4.21%4,33872918.97%
GOOGL231208P001320002023-12-01 3:58PM EST132.001.381.401.47+0.11+8.66%2,8342,31619.19%
GOOGL231208P001330002023-12-01 3:57PM EST133.001.911.802.01+0.18+10.40%1,4851,95518.65%
GOOGL231208P001340002023-12-01 3:50PM EST134.002.772.422.74+0.35+14.46%2951,19719.34%
GOOGL231208P001350002023-12-01 3:53PM EST135.003.493.353.55+0.52+17.51%6311,49120.07%
GOOGL231208P001360002023-12-01 3:28PM EST136.004.504.254.45+0.14+3.21%3663,01121.53%
GOOGL231208P001370002023-12-01 3:51PM EST137.005.384.556.35-0.26-4.61%22399642.19%
GOOGL231208P001380002023-12-01 3:45PM EST138.006.305.357.30+1.20+23.53%1361,43845.36%
GOOGL231208P001390002023-12-01 11:14AM EST139.007.606.508.20+0.70+10.14%112347.36%
GOOGL231208P001400002023-12-01 2:03PM EST140.008.307.509.35+0.28+3.49%32718153.86%
GOOGL231208P001410002023-12-01 11:31AM EST141.009.158.8010.05+0.14+1.55%2851.56%
GOOGL231208P001420002023-11-29 12:23PM EST142.006.309.7011.650.00-3066.65%
GOOGL231208P001430002023-11-24 10:49AM EST143.006.109.9512.400.00-1065.43%
GOOGL231208P001450002023-11-30 11:21AM EST145.0012.7011.9514.150.00-4066.75%
GOOGL231208P001460002023-11-22 9:33AM EST146.007.3313.1515.250.00--072.12%
GOOGL231208P001500002023-11-30 9:40AM EST150.0015.5516.6019.600.00-1592.04%
GOOGL231208P001525002023-11-08 1:05PM EST152.5020.9519.5021.750.00--091.26%
GOOGL231208P001550002023-11-16 10:30AM EST155.0017.8521.8524.500.00--050.39%