U.S. markets close in 45 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
100.42+2.92 (+2.99%)
A partir del 03:15PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220930C000500002022-09-28 1:59PM EDT50.0049.7049.8050.00+2.33+4.92%12110.00%
GOOGL220930C000550002022-09-27 3:32PM EDT55.0041.9544.8545.050.00-200.00%
GOOGL220930C000600002022-09-28 10:28AM EDT60.0037.9539.8040.00-1.20-3.07%2150.00%
GOOGL220930C000650002022-09-23 1:04PM EDT65.0033.7534.7535.050.00-6400.00%
GOOGL220930C000700002022-09-27 12:14PM EDT70.0027.3929.7530.300.00-2500.00%
GOOGL220930C000750002022-09-28 11:40AM EDT75.0023.9024.8525.00+1.40+6.22%4700.00%
GOOGL220930C000800002022-09-28 11:40AM EDT80.0018.9019.8520.05+1.25+7.08%2700.00%
GOOGL220930C000820002022-09-28 12:23PM EDT82.0017.7517.9017.95+2.20+14.15%28210.00%
GOOGL220930C000830002022-09-27 3:54PM EDT83.0014.8016.9017.00+0.20+1.37%2450.00%
GOOGL220930C000840002022-09-28 2:26PM EDT84.0015.7015.9016.00+2.05+15.02%2340.00%
GOOGL220930C000850002022-09-28 11:31AM EDT85.0013.8514.9015.00+1.25+9.92%42500.00%
GOOGL220930C000860002022-09-28 2:26PM EDT86.0013.7013.9514.00+2.15+18.61%800.00%
GOOGL220930C000870002022-09-28 1:36PM EDT87.0012.6512.9013.05+2.15+20.48%1500.00%
GOOGL220930C000880002022-09-28 11:33AM EDT88.0010.8011.9512.00+1.70+18.68%43660.00%
GOOGL220930C000890002022-09-28 2:58PM EDT89.0010.9410.9011.00+2.54+30.24%50480.00%
GOOGL220930C000900002022-09-28 2:45PM EDT90.009.809.9010.00+2.00+25.64%583570.00%
GOOGL220930C000910002022-09-28 1:24PM EDT91.008.808.959.00+2.00+29.41%5700.00%
GOOGL220930C000920002022-09-28 1:03PM EDT92.007.307.958.00+1.80+32.73%61060.00%
GOOGL220930C000930002022-09-28 1:09PM EDT93.006.707.007.05+1.65+32.67%11470.00%
GOOGL220930C000940002022-09-28 12:30PM EDT94.005.906.006.15+1.90+47.50%6962160.00%
GOOGL220930C000950002022-09-28 2:59PM EDT95.005.155.105.20+1.80+53.73%3134190.00%
GOOGL220930C000960002022-09-28 2:32PM EDT96.004.154.254.30+1.59+62.11%1484650.00%
GOOGL220930C000970002022-09-28 2:54PM EDT97.003.403.403.45+1.40+70.00%1,5382,10021.49%
GOOGL220930C000980002022-09-28 2:51PM EDT98.002.662.642.67+1.22+84.72%3,2271,42729.00%
GOOGL220930C000990002022-09-28 2:57PM EDT99.001.951.951.97+0.96+96.97%5,1723,58231.06%
GOOGL220930C001000002022-09-28 2:58PM EDT100.001.401.391.40+0.72+105.88%9,9826,46732.52%
GOOGL220930C001010002022-09-28 2:58PM EDT101.000.930.920.93+0.49+111.36%4,777032.86%
GOOGL220930C001020002022-09-28 2:57PM EDT102.000.580.560.57+0.31+114.81%5,252032.72%
GOOGL220930C001030002022-09-28 2:58PM EDT103.000.340.340.35+0.16+88.89%22,4065,59833.55%
GOOGL220930C001040002022-09-28 2:58PM EDT104.000.190.190.20+0.08+72.73%1,5166,02433.99%
GOOGL220930C001050002022-09-28 2:57PM EDT105.000.110.110.12+0.04+57.14%1,86818,25335.16%
GOOGL220930C001060002022-09-28 2:41PM EDT106.000.060.070.080.00-5136,69737.11%
GOOGL220930C001070002022-09-28 2:49PM EDT107.000.050.050.06+0.01+25.00%1693,55839.84%
GOOGL220930C001080002022-09-28 2:39PM EDT108.000.030.030.04-0.01-25.00%6153,62441.41%
GOOGL220930C001090002022-09-28 2:49PM EDT109.000.030.000.00+0.01+50.00%472,72725.00%
GOOGL220930C001100002022-09-28 3:00PM EDT110.000.010.010.030.00-50245,84448.05%
GOOGL220930C001110002022-09-28 2:37PM EDT111.000.010.010.02-0.01-50.00%581,63049.22%
GOOGL220930C001120002022-09-28 2:59PM EDT112.000.020.000.00+0.01+100.00%725,44725.00%
GOOGL220930C001130002022-09-28 1:33PM EDT113.000.010.000.01-0.01-50.00%119051.56%
GOOGL220930C001140002022-09-28 12:19PM EDT114.000.010.000.02-0.01-50.00%137055.47%
GOOGL220930C001150002022-09-28 2:26PM EDT115.000.010.000.010.00-411,54454.69%
GOOGL220930C001160002022-09-28 1:35PM EDT116.000.010.000.000.00-8279650.00%
GOOGL220930C001170002022-09-28 1:58PM EDT117.000.010.000.000.00-2163850.00%
GOOGL220930C001180002022-09-27 3:45PM EDT118.000.010.000.010.00-221,84762.50%
GOOGL220930C001190002022-09-28 11:28AM EDT119.000.010.000.010.00-850765.63%
GOOGL220930C001200002022-09-27 3:45PM EDT120.000.010.000.010.00-11,30868.75%
GOOGL220930C001210002022-09-27 12:50PM EDT121.000.010.000.010.00-1543871.88%
GOOGL220930C001220002022-09-28 9:43AM EDT122.000.010.000.010.00-1075.00%
GOOGL220930C001230002022-09-27 3:22PM EDT123.000.010.000.010.00-429078.13%
GOOGL220930C001240002022-09-26 3:52PM EDT124.000.010.000.000.00-162050.00%
GOOGL220930C001250002022-09-27 11:28AM EDT125.000.010.000.000.00-3147450.00%
GOOGL220930C001260002022-09-26 10:23AM EDT126.000.010.000.000.00-731150.00%
GOOGL220930C001270002022-09-26 9:50AM EDT127.000.010.000.000.00-2626850.00%
GOOGL220930C001280002022-09-27 11:20AM EDT128.000.010.000.010.00-10090.63%
GOOGL220930C001290002022-09-26 2:11PM EDT129.000.010.000.010.00-119293.75%
GOOGL220930C001300002022-09-27 11:15AM EDT130.000.010.000.000.00-20050.00%
GOOGL220930C001310002022-09-26 9:33AM EDT131.000.010.000.000.00-19850.00%
GOOGL220930C001320002022-09-23 3:22PM EDT132.000.010.000.010.00-460489103.13%
GOOGL220930C001330002022-09-26 10:37AM EDT133.000.010.000.000.00-64750.00%
GOOGL220930C001340002022-09-23 1:18PM EDT134.000.010.000.000.00-126250.00%
GOOGL220930C001350002022-09-26 9:56AM EDT135.000.010.000.000.00-176450.00%
GOOGL220930C001360002022-09-23 12:55PM EDT136.000.010.000.010.00-29368112.50%
GOOGL220930C001370002022-09-23 10:34AM EDT137.000.010.000.010.00-43142115.63%
GOOGL220930C001380002022-09-23 11:51AM EDT138.000.010.000.000.00-25329450.00%
GOOGL220930C001390002022-09-23 10:31AM EDT139.000.010.000.010.00-145345118.75%
GOOGL220930C001400002022-09-23 10:30AM EDT140.000.010.000.010.00-196507121.88%
GOOGL220930C001450002022-09-14 10:37AM EDT145.000.010.000.000.00-16150.00%
GOOGL220930C001500002022-09-09 12:31PM EDT150.000.010.000.010.00-226143.75%
GOOGL220930C001550002022-09-28 11:32AM EDT155.000.020.000.01-0.01-33.33%11156.25%
GOOGL220930C001600002022-08-31 11:13AM EDT160.000.020.000.010.00--1165.63%
GOOGL220930C001800002022-09-06 12:17PM EDT180.000.020.000.010.00-12200.00%
GOOGL220930C001900002022-09-12 9:48AM EDT190.000.010.000.000.00--1050.00%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL220930P000600002022-09-28 11:34AM EDT60.000.010.000.010.00-1103187.50%
GOOGL220930P000650002022-09-26 2:19PM EDT65.000.010.000.010.00-1175162.50%
GOOGL220930P000700002022-09-26 2:01PM EDT70.000.010.000.010.00-30411137.50%
GOOGL220930P000750002022-09-27 12:15PM EDT75.000.010.000.000.00-113450.00%
GOOGL220930P000800002022-09-28 10:12AM EDT80.000.010.000.010.00-2541,08587.50%
GOOGL220930P000820002022-09-27 3:52PM EDT82.000.020.000.010.00-236981.25%
GOOGL220930P000830002022-09-27 3:20PM EDT83.000.020.000.010.00-111,02475.00%
GOOGL220930P000840002022-09-28 1:54PM EDT84.000.010.010.02-0.01-50.00%731679.69%
GOOGL220930P000850002022-09-28 11:53AM EDT85.000.010.010.02-0.03-75.00%691,97375.00%
GOOGL220930P000860002022-09-28 10:13AM EDT86.000.040.010.020.00-1986370.31%
GOOGL220930P000870002022-09-28 10:52AM EDT87.000.030.010.02-0.02-40.00%753,65265.63%
GOOGL220930P000880002022-09-28 2:55PM EDT88.000.030.020.03-0.04-57.14%7272,23365.63%
GOOGL220930P000890002022-09-28 2:35PM EDT89.000.020.030.04-0.07-77.78%1081,52163.28%
GOOGL220930P000900002022-09-28 2:58PM EDT90.000.030.030.04-0.09-75.00%2805,98158.20%
GOOGL220930P000910002022-09-28 2:42PM EDT91.000.050.040.05-0.15-75.00%5351,21855.47%
GOOGL220930P000920002022-09-28 2:53PM EDT92.000.070.060.07-0.18-72.00%4065,16353.52%
GOOGL220930P000930002022-09-28 2:42PM EDT93.000.100.100.11-0.27-72.97%9881,77752.73%
GOOGL220930P000940002022-09-28 2:41PM EDT94.000.160.140.15-0.36-69.23%2,2511,99850.20%
GOOGL220930P000950002022-09-28 2:59PM EDT95.000.210.210.22-0.52-71.23%2,1013,51749.02%
GOOGL220930P000960002022-09-28 2:40PM EDT96.000.340.320.33-0.69-66.99%2,6164,73147.85%
GOOGL220930P000970002022-09-28 2:54PM EDT97.000.500.480.49-0.88-63.77%3,2543,23346.88%
GOOGL220930P000980002022-09-28 2:59PM EDT98.000.730.710.72-1.10-60.11%3,2083,43746.19%
GOOGL220930P000990002022-09-28 2:51PM EDT99.001.031.021.04-1.38-57.26%4,2502,70245.85%
GOOGL220930P001000002022-09-28 2:59PM EDT100.001.451.431.44-1.60-52.46%1,5067,75545.31%
GOOGL220930P001010002022-09-28 2:59PM EDT101.001.961.971.99-1.89-49.09%5602,63546.24%
GOOGL220930P001020002022-09-28 2:58PM EDT102.002.612.602.64-2.09-44.47%1942,81147.46%
GOOGL220930P001030002022-09-28 2:37PM EDT103.003.393.353.45-2.21-39.46%2291,69351.27%
GOOGL220930P001040002022-09-28 2:24PM EDT104.004.454.254.30-2.35-34.56%4164,28553.96%
GOOGL220930P001050002022-09-28 2:58PM EDT105.005.165.105.25-2.29-30.74%1453,52758.01%
GOOGL220930P001060002022-09-28 2:25PM EDT106.006.386.106.20-2.19-25.55%10051664.16%
GOOGL220930P001070002022-09-28 2:59PM EDT107.007.107.057.15-2.45-25.65%2472268.75%
GOOGL220930P001080002022-09-28 2:26PM EDT108.008.358.058.15-2.48-22.90%10639675.20%
GOOGL220930P001090002022-09-28 1:47PM EDT109.009.559.059.10-2.29-19.34%291,16080.27%
GOOGL220930P001100002022-09-28 2:34PM EDT110.0010.1710.0510.15-2.34-18.71%1001,33287.60%
GOOGL220930P001110002022-09-28 12:14PM EDT111.0011.1611.0011.15-2.31-17.15%2137392.09%
GOOGL220930P001120002022-09-28 12:04PM EDT112.0012.4512.0012.20+0.20+1.63%1014299.22%
GOOGL220930P001130002022-09-26 3:06PM EDT113.0014.4013.0013.200.00-618104.79%
GOOGL220930P001140002022-09-27 12:57PM EDT114.0016.7713.9014.150.00-114105.86%
GOOGL220930P001150002022-09-28 12:33PM EDT115.0015.6014.9515.20-2.20-12.36%132114.16%
GOOGL220930P001160002022-09-28 1:09PM EDT116.0016.4516.0516.30-0.50-2.95%464125.29%
GOOGL220930P001170002022-09-23 10:25AM EDT117.0018.2016.5017.450.00-12117.77%
GOOGL220930P001180002022-09-27 10:07AM EDT118.0019.0518.0018.200.00-18131.06%
GOOGL220930P001190002022-09-27 3:19PM EDT119.0021.6519.0019.200.00-2536136.04%
GOOGL220930P001200002022-09-27 12:48PM EDT120.0022.8720.0520.250.00-311144.14%
GOOGL220930P001210002022-09-21 3:59PM EDT121.0021.7520.4522.000.00-1510153.81%
GOOGL220930P001220002022-09-19 10:35AM EDT122.0019.8921.9522.350.00-17153.81%
GOOGL220930P001230002022-09-27 12:17PM EDT123.0025.8822.7523.200.00-32145.70%
GOOGL220930P001240002022-09-28 12:04PM EDT124.0024.4524.0024.25-0.05-0.20%110161.43%
GOOGL220930P001250002022-09-26 11:01AM EDT125.0025.8025.0025.250.00-400165.92%
GOOGL220930P001260002022-09-21 3:59PM EDT126.0025.8025.9026.300.00-660168.55%
GOOGL220930P001270002022-09-12 3:26PM EDT127.0016.5027.0027.250.00-110174.80%
GOOGL220930P001280002022-09-12 2:09PM EDT128.0017.3527.9028.550.00-80186.33%
GOOGL220930P001290002022-09-14 9:33AM EDT129.0025.0028.1029.300.00-200137.89%
GOOGL220930P001300002022-09-12 9:52AM EDT130.0019.2029.6530.200.00-50170.31%
GOOGL220930P001310002022-09-12 9:38AM EDT131.0020.0530.8031.350.00-20187.70%
GOOGL220930P001320002022-09-19 3:29PM EDT132.0028.9531.7532.850.00-20208.69%
GOOGL220930P001330002022-09-08 12:13PM EDT133.0025.3532.7033.650.00--0203.81%
GOOGL220930P001340002022-09-08 11:06AM EDT134.0024.5533.6535.000.00-80218.75%
GOOGL220930P001350002022-09-19 11:57AM EDT135.0033.3934.1535.900.00-10199.22%
GOOGL220930P001450002022-08-18 12:25PM EDT145.0025.0341.3044.300.00-300.00%