GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG200710C011900002020-06-15 4:11PM EDT1,190.00242.55286.90291.400.00--1121.19%
GOOG200710C012100002020-06-15 3:56PM EDT1,210.00197.50262.40266.100.00--1101.18%
GOOG200710C012200002020-06-15 4:11PM EDT1,220.00140.30257.50263.000.00-13113.03%
GOOG200710C012300002020-07-02 2:47PM EDT1,230.00249.33241.40244.90+116.53+87.75%1591.47%
GOOG200710C012400002020-06-26 2:55PM EDT1,240.00142.46229.80236.300.00-7887.97%
GOOG200710C012500002020-07-02 2:37PM EDT1,250.00228.47222.10226.90+98.29+75.50%12488.67%
GOOG200710C012600002020-06-29 9:57AM EDT1,260.00120.90210.50214.800.00-31580.47%
GOOG200710C012700002020-07-02 3:39PM EDT1,270.00200.72205.50210.90+81.12+67.83%91190.66%
GOOG200710C012800002020-06-29 1:15PM EDT1,280.00111.30192.10196.900.00-21378.79%
GOOG200710C012900002020-07-02 2:27PM EDT1,290.00189.39181.10184.90+83.49+78.84%32171.85%
GOOG200710C013000002020-07-02 1:51PM EDT1,300.00181.17172.10177.20+79.17+77.62%111772.55%
GOOG200710C013100002020-06-30 11:12AM EDT1,310.0097.50163.40166.000.00-63469.35%
GOOG200710C013200002020-06-30 2:56PM EDT1,320.0090.70159.80164.200.00-12980.19%
GOOG200710C013300002020-07-02 1:10PM EDT1,330.00142.90150.40153.00+63.30+79.52%12375.95%
GOOG200710C013350002020-06-30 2:55PM EDT1,335.0086.10143.70148.300.00-31372.87%
GOOG200710C013400002020-07-01 3:55PM EDT1,340.00101.17131.80137.500.00-21959.24%
GOOG200710C013450002020-06-29 11:07AM EDT1,345.0090.10128.90131.500.00-11258.64%
GOOG200710C013500002020-07-01 3:12PM EDT1,350.0091.51122.90125.600.00-207355.08%
GOOG200710C013550002020-07-02 12:20PM EDT1,355.00114.55119.20123.40+31.95+38.68%11957.28%
GOOG200710C013600002020-07-02 2:23PM EDT1,360.00120.00113.20116.30+38.94+48.04%12652.66%
GOOG200710C013650002020-07-02 3:25PM EDT1,365.00109.27111.70115.00+34.57+46.28%2857.31%
GOOG200710C013700002020-07-02 1:52PM EDT1,370.00111.64103.90106.50+39.11+53.92%12250.05%
GOOG200710C013750002020-07-02 9:41AM EDT1,375.0077.9099.80101.50+41.40+113.42%131650.56%
GOOG200710C013800002020-07-02 3:46PM EDT1,380.0090.7594.1097.10+24.75+37.50%63049.76%
GOOG200710C013850002020-07-02 3:48PM EDT1,385.0085.0096.0097.70+21.74+34.37%93155.33%
GOOG200710C013900002020-07-02 3:04PM EDT1,390.0088.3085.9087.70+31.65+55.87%66047.05%
GOOG200710C013950002020-07-02 2:47PM EDT1,395.0086.8679.8082.20+36.73+73.27%32444.40%
GOOG200710C014000002020-07-02 3:51PM EDT1,400.0070.9077.2078.90+23.40+49.26%2415545.09%
GOOG200710C014050002020-07-02 3:53PM EDT1,405.0065.5070.8073.70+27.50+72.37%95142.85%
GOOG200710C014100002020-07-02 3:45PM EDT1,410.0062.5067.2068.50+20.10+47.41%37840.60%
GOOG200710C014150002020-07-02 3:49PM EDT1,415.0058.3262.8064.20+21.82+59.78%103539.61%
GOOG200710C014200002020-07-02 3:11PM EDT1,420.0056.7357.7059.80+24.23+74.55%6717738.40%
GOOG200710C014250002020-07-02 3:07PM EDT1,425.0054.8054.5055.20+24.20+79.08%267836.85%
GOOG200710C014300002020-07-02 3:50PM EDT1,430.0045.0050.5052.50+16.00+55.17%2311437.70%
GOOG200710C014350002020-07-02 3:43PM EDT1,435.0041.5047.0049.30+17.27+71.28%184337.72%
GOOG200710C014400002020-07-02 3:36PM EDT1,440.0034.8542.4043.50+13.95+66.75%13617234.42%
GOOG200710C014450002020-07-02 2:24PM EDT1,445.0031.8038.3039.90+13.50+73.77%455033.74%
GOOG200710C014500002020-07-02 3:54PM EDT1,450.0027.9034.9036.60+11.90+74.37%30315833.29%
GOOG200710C014550002020-07-02 3:49PM EDT1,455.0026.2032.0032.80+10.70+69.03%1706532.11%
GOOG200710C014600002020-07-02 3:55PM EDT1,460.0022.8028.4029.80+10.70+88.43%6709331.71%
GOOG200710C014650002020-07-02 3:50PM EDT1,465.0020.0025.8026.60+9.62+92.68%1292630.92%
GOOG200710C014700002020-07-02 3:57PM EDT1,470.0017.4823.0023.60+8.55+95.74%74616730.19%
GOOG200710C014750002020-07-02 3:50PM EDT1,475.0015.1220.0020.90+7.12+89.00%3136429.63%
GOOG200710C014800002020-07-02 3:56PM EDT1,480.0012.8017.6018.80+5.80+82.86%73019829.59%
GOOG200710C014850002020-07-02 3:53PM EDT1,485.0011.7515.6016.50+5.25+80.77%1132429.12%
GOOG200710C014900002020-07-02 3:59PM EDT1,490.009.2013.8014.30+4.33+88.91%5566028.58%
GOOG200710C014950002020-07-02 3:58PM EDT1,495.008.5012.1012.90+4.54+114.65%741928.84%
GOOG200710C015000002020-07-02 3:59PM EDT1,500.006.9010.4010.90+3.22+87.50%1,59517428.13%
GOOG200710C015050002020-07-02 3:56PM EDT1,505.006.409.209.90+2.90+82.86%865528.58%
GOOG200710C015100002020-07-02 3:58PM EDT1,510.005.258.008.50+2.35+81.03%2792728.30%
GOOG200710C015150002020-07-02 3:57PM EDT1,515.004.516.907.50+1.87+70.83%101628.42%
GOOG200710C015200002020-07-02 3:58PM EDT1,520.004.125.906.30+1.89+84.75%1194228.03%
GOOG200710C015250002020-07-02 3:54PM EDT1,525.003.005.305.90+1.24+70.45%506428.84%
GOOG200710C015300002020-07-02 3:54PM EDT1,530.002.804.504.90+1.55+124.00%1203728.44%
GOOG200710C015350002020-07-02 3:59PM EDT1,535.002.404.004.40+0.80+50.00%351328.82%
GOOG200710C015400002020-07-02 3:42PM EDT1,540.002.003.503.90+0.80+66.67%324029.08%
GOOG200710C015500002020-07-02 3:57PM EDT1,550.001.712.803.90+0.51+42.50%3145331.66%
GOOG200710C015600002020-07-02 3:58PM EDT1,560.001.353.103.60+0.85+170.00%413833.43%
GOOG200710C015700002020-07-02 3:52PM EDT1,570.001.402.502.90+0.65+86.67%343333.92%
GOOG200710C015800002020-07-02 3:41PM EDT1,580.001.012.051.90-0.61-37.65%89432.86%
GOOG200710C015900002020-07-02 1:52PM EDT1,590.000.701.401.65+0.30+75.00%443033.96%
GOOG200710C016000002020-07-02 3:54PM EDT1,600.001.501.401.80+0.85+130.77%191136.63%
GOOG200710C016100002020-06-23 1:13PM EDT1,610.001.650.751.400.00-1236.80%
GOOG200710C016200002020-07-02 3:32PM EDT1,620.000.700.801.20+0.13+22.81%2237.65%
GOOG200710C016300002020-07-02 12:26PM EDT1,630.000.650.651.25-0.15-18.75%111039.78%
GOOG200710C016400002020-07-02 11:45AM EDT1,640.000.350.451.10-0.15-30.00%1440.71%
GOOG200710C016500002020-07-02 3:06PM EDT1,650.000.650.400.90-1.70-72.34%-541.11%
GOOG200710C016600002020-07-02 3:06PM EDT1,660.000.520.300.85+0.47+940.00%1242.44%
GOOG200710C016800002020-07-02 3:06PM EDT1,680.000.150.200.75-1.10-88.00%2344.93%
GOOG200710C016900002020-07-02 3:06PM EDT1,690.000.450.450.75-0.10-18.18%201246.56%
GOOG200710C017000002020-07-02 3:08PM EDT1,700.000.350.100.70-0.03-7.89%122047.68%
GOOG200710C017100002020-07-02 3:27PM EDT1,710.000.550.000.65+0.15+37.50%1348.73%
GOOG200710C017200002020-07-01 1:06PM EDT1,720.000.400.000.600.00-2349.73%
GOOG200710C018400002020-06-15 3:56PM EDT1,840.001.550.000.400.00--258.94%
GOOG200710C019000002020-06-17 10:29AM EDT1,900.000.100.000.350.00--4065.28%
GOOG200710C019500002020-06-22 10:15AM EDT1,950.000.110.000.350.00-304071.00%
GOOG200710C020000002020-07-02 10:38AM EDT2,000.000.100.000.35+0.05+100.00%109376.56%
Ventaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG200710P009000002020-06-23 9:44AM EDT900.000.050.000.350.00--20119.14%
GOOG200710P009500002020-06-22 11:18AM EDT950.000.100.000.350.00-2030106.84%
GOOG200710P009800002020-06-29 9:30AM EDT980.000.100.000.350.00-21299.80%
GOOG200710P010300002020-06-15 4:14PM EDT1,030.000.500.000.350.00-11188.38%
GOOG200710P010500002020-06-26 3:53PM EDT1,050.000.100.000.350.00-101483.98%
GOOG200710P010800002020-07-01 10:05AM EDT1,080.000.200.000.400.00-1278.52%
GOOG200710P010900002020-06-22 11:22AM EDT1,090.000.650.000.400.00-3176.37%
GOOG200710P011000002020-07-02 2:38PM EDT1,100.000.090.000.10-0.48-84.21%12264.84%
GOOG200710P011100002020-06-26 10:23AM EDT1,110.000.650.000.400.00-2272.07%
GOOG200710P011300002020-07-02 9:30AM EDT1,130.000.270.000.40-4.86-94.74%1167.87%
GOOG200710P011400002020-07-02 9:30AM EDT1,140.000.300.000.40-0.26-46.43%1665.77%
GOOG200710P011700002020-06-26 3:53PM EDT1,170.002.900.000.450.00-5460.35%
GOOG200710P011800002020-06-30 12:36PM EDT1,180.000.780.000.450.00-1158.30%
GOOG200710P011900002020-07-02 9:30AM EDT1,190.000.150.000.50-0.86-85.15%1556.98%
GOOG200710P012000002020-07-01 11:03AM EDT1,200.000.500.000.500.00-81554.88%
GOOG200710P012100002020-06-26 3:31PM EDT1,210.003.870.000.550.00-4453.47%
GOOG200710P012200002020-06-30 1:26PM EDT1,220.000.650.000.550.00-12051.42%
GOOG200710P012300002020-07-02 12:10PM EDT1,230.000.320.000.65-0.21-39.62%43450.39%
GOOG200710P012400002020-07-02 2:26PM EDT1,240.000.300.100.60-0.35-53.85%33252.49%
GOOG200710P012500002020-07-02 3:04PM EDT1,250.000.300.000.65-1.90-86.36%14350.87%
GOOG200710P012600002020-07-02 1:31PM EDT1,260.000.700.100.70-1.85-72.55%72149.19%
GOOG200710P012700002020-06-30 10:39AM EDT1,270.001.370.100.750.00-12747.46%
GOOG200710P012800002020-07-02 12:17PM EDT1,280.000.500.150.70-0.50-50.00%33244.73%
GOOG200710P012900002020-07-01 3:42PM EDT1,290.000.840.200.85-0.31-26.96%43243.85%
GOOG200710P013000002020-07-02 11:18AM EDT1,300.000.700.250.80-0.60-46.15%266541.16%
GOOG200710P013100002020-07-02 11:40AM EDT1,310.000.760.351.00-0.79-50.97%93440.41%
GOOG200710P013200002020-07-02 12:14PM EDT1,320.000.750.401.00-0.85-53.12%43938.10%
GOOG200710P013300002020-07-02 3:49PM EDT1,330.000.720.550.90-1.43-66.51%29835.12%
GOOG200710P013350002020-07-02 2:41PM EDT1,335.000.730.600.95-1.77-70.80%92534.30%
GOOG200710P013400002020-07-02 1:21PM EDT1,340.000.890.551.00-1.42-61.47%136933.46%
GOOG200710P013450002020-07-02 3:56PM EDT1,345.001.040.701.05-2.36-69.41%338732.59%
GOOG200710P013500002020-07-02 3:54PM EDT1,350.001.100.751.10-1.95-63.93%2830631.70%
GOOG200710P013550002020-07-02 3:04PM EDT1,355.000.931.001.20-2.42-72.24%144031.04%
GOOG200710P013600002020-07-02 3:54PM EDT1,360.001.341.001.35-2.46-64.74%168230.55%
GOOG200710P013650002020-07-02 11:50AM EDT1,365.001.351.051.50-2.77-67.23%151829.98%
GOOG200710P013700002020-07-02 3:49PM EDT1,370.001.501.251.65-2.70-64.29%1210229.35%
GOOG200710P013750002020-07-02 2:24PM EDT1,375.001.421.401.75-4.99-77.85%424728.45%
GOOG200710P013800002020-07-02 3:19PM EDT1,380.001.801.602.05-3.87-68.25%324328.20%
GOOG200710P013850002020-07-02 3:59PM EDT1,385.002.051.702.15-4.23-67.36%713527.19%
GOOG200710P013900002020-07-02 3:41PM EDT1,390.002.382.252.45-5.14-68.35%575126.73%
GOOG200710P013950002020-07-02 3:57PM EDT1,395.002.762.552.80-4.94-64.16%552826.29%
GOOG200710P014000002020-07-02 3:58PM EDT1,400.003.202.953.20-6.00-65.22%13436725.86%
GOOG200710P014050002020-07-02 3:45PM EDT1,405.003.503.203.60-7.04-66.79%93025.28%
GOOG200710P014100002020-07-02 3:41PM EDT1,410.004.103.804.10-7.20-63.72%7211224.81%
GOOG200710P014150002020-07-02 3:49PM EDT1,415.004.704.304.80-8.09-63.25%228824.57%
GOOG200710P014200002020-07-02 3:58PM EDT1,420.005.545.105.40-8.89-61.61%1688723.98%
GOOG200710P014250002020-07-02 3:59PM EDT1,425.006.305.305.30-9.63-60.45%555522.11%
GOOG200710P014300002020-07-02 3:51PM EDT1,430.007.426.206.50-9.98-57.36%724422.26%
GOOG200710P014350002020-07-02 3:58PM EDT1,435.008.357.407.80-11.95-58.87%177622.29%
GOOG200710P014400002020-07-02 3:58PM EDT1,440.009.538.708.70-11.19-54.01%1054121.55%
GOOG200710P014450002020-07-02 3:54PM EDT1,445.0011.509.9010.50-11.70-50.43%855521.79%
GOOG200710P014500002020-07-02 3:59PM EDT1,450.0012.1011.1011.50-13.12-52.02%1462720.80%
GOOG200710P014550002020-07-02 3:58PM EDT1,455.0015.1012.5013.60-33.00-68.61%362520.92%
GOOG200710P014600002020-07-02 3:59PM EDT1,460.0017.5014.7015.70-40.40-69.78%471620.79%
GOOG200710P014650002020-07-02 3:59PM EDT1,465.0020.4016.8017.60-37.20-64.58%111220.17%
GOOG200710P014700002020-07-02 3:53PM EDT1,470.0020.4618.7019.50-32.64-61.47%421419.29%
GOOG200710P014750002020-07-02 3:44PM EDT1,475.0024.8221.2022.60-38.18-60.60%87819.53%
GOOG200710P014800002020-07-02 3:59PM EDT1,480.0027.1023.4024.90-21.30-44.01%7618.52%
GOOG200710P014850002020-07-02 3:53PM EDT1,485.0029.9126.5027.50-23.49-43.99%9617.51%
GOOG200710P014900002020-06-26 2:01PM EDT1,490.0061.0029.7030.700.00-1116.87%
GOOG200710P014950002020-07-02 2:51PM EDT1,495.0029.6032.4034.10-36.00-54.88%2616.08%
GOOG200710P015000002020-07-02 3:40PM EDT1,500.0041.1236.5037.50-28.98-41.34%161814.62%
GOOG200710P015050002020-07-02 12:00PM EDT1,505.0050.2039.2042.30-21.60-30.08%41815.55%
GOOG200710P015100002020-07-02 12:19PM EDT1,510.0049.7043.4045.20-26.30-34.61%660.00%
GOOG200710P015150002020-07-02 11:20AM EDT1,515.0063.7047.3049.70-33.50-34.47%4100.00%
GOOG200710P015200002020-07-02 12:41PM EDT1,520.0056.7051.1053.20-39.90-41.30%540.00%
GOOG200710P015250002020-07-02 3:41PM EDT1,525.0062.8056.1056.70-29.60-32.03%5110.00%
GOOG200710P015300002020-07-02 3:46PM EDT1,530.0063.4059.7061.10-55.27-46.57%3190.00%
GOOG200710P015350002020-07-02 2:22PM EDT1,535.0063.0064.1066.10-35.00-35.71%5280.00%
GOOG200710P015400002020-07-02 2:52PM EDT1,540.0075.9068.4070.90-27.40-26.52%490.00%
GOOG200710P015500002020-07-02 2:06PM EDT1,550.0076.6078.2080.50-36.30-32.15%2110.00%
GOOG200710P015600002020-07-02 1:47PM EDT1,560.0082.3087.2089.60-39.10-32.21%4160.00%
GOOG200710P015700002020-06-23 3:14PM EDT1,570.00103.8097.0099.400.00-2120.00%
GOOG200710P015800002020-06-17 12:41PM EDT1,580.00127.90106.60108.400.00-250.00%
GOOG200710P015900002020-06-22 1:23PM EDT1,590.00142.50116.70118.800.00-140.00%
GOOG200710P016000002020-06-15 3:29PM EDT1,600.00136.80124.70130.000.00--10.00%
GOOG200710P016300002020-06-25 1:03PM EDT1,630.00199.50147.80153.100.00--00.00%
GOOG200710P016900002020-06-26 3:54PM EDT1,690.00329.90208.50211.800.00-100.00%
GOOG200710P017400002020-07-01 11:41AM EDT1,740.00307.29265.20267.200.00-110.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines