U.S. markets open in 3 hours 49 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
147.68+6.50 (+4.60%)
Al cierre: 04:00PM EDT
147.36 -0.32 (-0.22%)
Antes de la apertura del mercado: 05:40AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor22 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240322C000750002024-03-15 12:14PM EDT75.0065.300.000.000.00-400.00%
GOOGL240322C000800002024-03-18 9:33AM EDT80.0070.3067.3568.100.00-10229.69%
GOOGL240322C000850002024-03-13 1:51PM EDT85.0055.530.000.000.00--00.00%
GOOGL240322C000900002024-03-14 12:26PM EDT90.0052.040.000.000.00--00.00%
GOOGL240322C000950002024-03-18 12:18PM EDT95.0054.400.000.000.00-100.00%
GOOGL240322C001000002024-03-15 1:54PM EDT100.0040.800.000.000.00-2700.00%
GOOGL240322C001050002024-03-15 12:03PM EDT105.0035.630.000.000.00-400.00%
GOOGL240322C001100002024-03-18 3:44PM EDT110.0037.870.000.000.00-200.00%
GOOGL240322C001200002024-03-15 11:38AM EDT120.0020.900.000.000.00-1300.00%
GOOGL240322C001210002024-03-14 12:40PM EDT121.0021.250.000.000.00--00.00%
GOOGL240322C001220002024-03-12 12:45PM EDT122.0016.700.000.000.00-100.00%
GOOGL240322C001230002024-03-07 10:36AM EDT123.0010.150.000.000.00-200.00%
GOOGL240322C001240002024-03-14 10:27AM EDT124.0019.050.000.000.00-100.00%
GOOGL240322C001250002024-03-15 3:53PM EDT125.0016.220.000.000.00-1100.00%
GOOGL240322C001260002024-03-14 3:02PM EDT126.0017.300.000.000.00-200.00%
GOOGL240322C001270002024-03-15 3:44PM EDT127.0014.750.000.000.00-100.00%
GOOGL240322C001280002024-03-18 11:45AM EDT128.0022.150.000.000.00-100.00%
GOOGL240322C001290002024-03-18 11:50AM EDT129.0021.000.000.000.00-100.00%
GOOGL240322C001300002024-03-18 10:47AM EDT130.0021.200.000.000.00-5100.00%
GOOGL240322C001310002024-03-18 10:53AM EDT131.0020.300.000.000.00-200.00%
GOOGL240322C001320002024-03-18 12:59PM EDT132.0016.250.000.000.00-32200.00%
GOOGL240322C001330002024-03-18 3:59PM EDT133.0014.790.000.000.00-1400.00%
GOOGL240322C001340002024-03-18 3:50PM EDT134.0013.900.000.000.00-2300.00%
GOOGL240322C001350002024-03-18 3:08PM EDT135.0012.760.000.000.00-12300.00%
GOOGL240322C001360002024-03-18 3:44PM EDT136.0011.720.000.000.00-12800.00%
GOOGL240322C001370002024-03-18 3:48PM EDT137.0011.050.000.000.00-20300.00%
GOOGL240322C001380002024-03-18 3:50PM EDT138.009.960.000.000.00-2,29900.00%
GOOGL240322C001390002024-03-18 3:36PM EDT139.008.640.000.000.00-28000.00%
GOOGL240322C001400002024-03-18 3:58PM EDT140.007.800.000.000.00-1,55400.00%
GOOGL240322C001410002024-03-18 3:55PM EDT141.006.900.000.000.00-2,43400.00%
GOOGL240322C001420002024-03-18 3:59PM EDT142.006.090.000.000.00-1,26500.00%
GOOGL240322C001430002024-03-18 3:58PM EDT143.005.150.000.000.00-3,09600.00%
GOOGL240322C001440002024-03-18 3:39PM EDT144.004.150.000.000.00-1,95300.00%
GOOGL240322C001450002024-03-18 3:59PM EDT145.003.600.000.000.00-4,62500.00%
GOOGL240322C001460002024-03-18 3:58PM EDT146.002.920.000.000.00-1,52200.00%
GOOGL240322C001470002024-03-18 3:59PM EDT147.002.310.000.000.00-4,35500.00%
GOOGL240322C001480002024-03-18 3:59PM EDT148.001.800.000.000.00-4,63900.78%
GOOGL240322C001490002024-03-18 3:59PM EDT149.001.380.000.000.00-9,49303.13%
GOOGL240322C001500002024-03-18 3:59PM EDT150.001.040.000.000.00-56,22803.13%
GOOGL240322C001525002024-03-18 3:59PM EDT152.500.500.000.000.00-49,91206.25%
GOOGL240322C001550002024-03-18 3:59PM EDT155.000.270.000.000.00-57,947012.50%
GOOGL240322C001575002024-03-18 3:59PM EDT157.500.150.000.000.00-12,339012.50%
GOOGL240322C001600002024-03-18 3:59PM EDT160.000.090.000.000.00-12,320012.50%
GOOGL240322C001625002024-03-18 3:59PM EDT162.500.060.000.000.00-5,939025.00%
GOOGL240322C001650002024-03-18 3:59PM EDT165.000.030.000.000.00-2,407025.00%
GOOGL240322C001675002024-03-18 3:57PM EDT167.500.030.000.000.00-980025.00%
GOOGL240322C001700002024-03-18 3:41PM EDT170.000.020.000.000.00-990025.00%
GOOGL240322C001725002024-03-18 11:33AM EDT172.500.020.000.000.00-92025.00%
GOOGL240322C001750002024-03-18 2:49PM EDT175.000.010.000.000.00-136025.00%
GOOGL240322C001800002024-03-18 3:35PM EDT180.000.010.000.000.00-2,845050.00%
GOOGL240322C001850002024-03-18 1:22PM EDT185.000.010.000.000.00-12050.00%
GOOGL240322C001900002024-03-18 10:33AM EDT190.000.010.000.000.00-288050.00%
GOOGL240322C002000002024-03-05 11:59AM EDT200.000.010.000.000.00-1050.00%
GOOGL240322C002100002024-03-18 3:33PM EDT210.000.010.000.000.00-5050.00%
GOOGL240322C002200002024-02-27 11:38AM EDT220.000.010.000.000.00--050.00%
GOOGL240322C002250002024-03-18 9:33AM EDT225.000.030.000.000.00-1050.00%
Opciones de ventapor22 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
GOOGL240322P000800002024-03-08 10:52AM EDT80.000.010.000.000.00-1050.00%
GOOGL240322P000850002024-03-07 10:38AM EDT85.000.020.000.000.00-1050.00%
GOOGL240322P000900002024-03-18 11:31AM EDT90.000.010.000.000.00-1050.00%
GOOGL240322P000950002024-03-05 1:08PM EDT95.000.020.000.000.00-12050.00%
GOOGL240322P001000002024-03-06 11:38AM EDT100.000.040.000.000.00-3050.00%
GOOGL240322P001050002024-03-08 4:59PM EDT105.000.020.000.000.00-28050.00%
GOOGL240322P001100002024-03-18 10:11AM EDT110.000.010.000.000.00-2050.00%
GOOGL240322P001150002024-03-18 3:24PM EDT115.000.010.000.000.00-1050.00%
GOOGL240322P001180002024-03-18 9:41AM EDT118.000.010.000.000.00-10050.00%
GOOGL240322P001190002024-03-18 9:41AM EDT119.000.010.000.000.00-40050.00%
GOOGL240322P001200002024-03-18 12:24PM EDT120.000.010.000.000.00-128050.00%
GOOGL240322P001210002024-03-18 12:53PM EDT121.000.010.000.000.00-1050.00%
GOOGL240322P001220002024-03-15 1:11PM EDT122.000.030.000.000.00-41050.00%
GOOGL240322P001230002024-03-18 2:50PM EDT123.000.010.000.000.00-455050.00%
GOOGL240322P001240002024-03-18 10:09AM EDT124.000.010.000.000.00-11050.00%
GOOGL240322P001250002024-03-18 2:30PM EDT125.000.010.000.000.00-126025.00%
GOOGL240322P001260002024-03-18 3:53PM EDT126.000.010.000.000.00-244025.00%
GOOGL240322P001270002024-03-18 2:45PM EDT127.000.010.000.000.00-260025.00%
GOOGL240322P001280002024-03-18 3:51PM EDT128.000.010.000.000.00-599025.00%
GOOGL240322P001290002024-03-18 3:47PM EDT129.000.020.000.000.00-148025.00%
GOOGL240322P001300002024-03-18 3:51PM EDT130.000.010.000.000.00-230025.00%
GOOGL240322P001310002024-03-18 3:56PM EDT131.000.020.000.000.00-194025.00%
GOOGL240322P001320002024-03-18 3:46PM EDT132.000.010.000.000.00-246025.00%
GOOGL240322P001330002024-03-18 3:35PM EDT133.000.020.000.000.00-650025.00%
GOOGL240322P001340002024-03-18 3:57PM EDT134.000.030.000.000.00-467025.00%
GOOGL240322P001350002024-03-18 3:54PM EDT135.000.030.000.000.00-1,391025.00%
GOOGL240322P001360002024-03-18 3:54PM EDT136.000.040.000.000.00-453025.00%
GOOGL240322P001370002024-03-18 3:59PM EDT137.000.040.000.000.00-905012.50%
GOOGL240322P001380002024-03-18 3:56PM EDT138.000.070.000.000.00-728012.50%
GOOGL240322P001390002024-03-18 3:51PM EDT139.000.090.000.000.00-897012.50%
GOOGL240322P001400002024-03-18 3:59PM EDT140.000.130.000.000.00-2,812012.50%
GOOGL240322P001410002024-03-18 3:59PM EDT141.000.200.000.000.00-928012.50%
GOOGL240322P001420002024-03-18 3:59PM EDT142.000.280.000.000.00-1,976012.50%
GOOGL240322P001430002024-03-18 3:59PM EDT143.000.400.000.000.00-4,17706.25%
GOOGL240322P001440002024-03-18 3:59PM EDT144.000.600.000.000.00-5,02006.25%
GOOGL240322P001450002024-03-18 3:59PM EDT145.000.830.000.000.00-11,99706.25%
GOOGL240322P001460002024-03-18 3:59PM EDT146.001.130.000.000.00-5,14203.13%
GOOGL240322P001470002024-03-18 3:59PM EDT147.001.500.000.000.00-7,61101.56%
GOOGL240322P001480002024-03-18 3:59PM EDT148.002.000.000.000.00-7,70500.00%
GOOGL240322P001490002024-03-18 3:58PM EDT149.002.610.000.000.00-8,30400.00%
GOOGL240322P001500002024-03-18 3:59PM EDT150.003.250.000.000.00-14,77600.00%
GOOGL240322P001525002024-03-18 3:59PM EDT152.505.240.000.000.00-4,43700.00%
GOOGL240322P001550002024-03-18 3:55PM EDT155.007.600.000.000.00-85700.00%
GOOGL240322P001575002024-03-18 3:33PM EDT157.5010.250.000.000.00-3500.00%
GOOGL240322P001600002024-03-18 3:18PM EDT160.0012.4012.0012.750.00-163058.84%
GOOGL240322P001625002024-03-18 3:51PM EDT162.5014.3014.4515.200.00-4064.94%
GOOGL240322P001700002024-03-18 10:19AM EDT170.0020.000.000.000.00-200.00%
GOOGL240322P001800002024-03-14 11:48AM EDT180.0037.600.000.000.00--00.00%