GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara5 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG200605C006400002020-05-29 10:00AM EDT640.00786.800.000.000.00-110.00%
GOOG200605C006600002020-05-29 9:45AM EDT660.00766.500.000.000.00-110.00%
GOOG200605C008200002020-05-29 9:31AM EDT820.00596.800.000.000.00-220.00%
GOOG200605C008400002020-05-28 3:56PM EDT840.00579.000.000.000.00--10.00%
GOOG200605C009100002020-05-12 3:56PM EDT910.00468.000.000.000.00-200.00%
GOOG200605C009200002020-05-29 3:00PM EDT920.00511.400.000.000.00-100.00%
GOOG200605C009700002020-05-27 9:47AM EDT970.00440.000.000.000.00--00.00%
GOOG200605C009800002020-05-21 3:54PM EDT980.00423.800.000.000.00--10.00%
GOOG200605C009900002020-05-28 3:53PM EDT990.00428.700.000.000.00--10.00%
GOOG200605C010000002020-06-01 9:42AM EDT1,000.00433.300.000.000.00-100.00%
GOOG200605C010100002020-06-02 2:34PM EDT1,010.00419.000.000.000.00-560.00%
GOOG200605C010500002020-06-02 11:56AM EDT1,050.00374.000.000.000.00-120.00%
GOOG200605C010800002020-05-27 9:51AM EDT1,080.00323.900.000.000.00--10.00%
GOOG200605C011000002020-05-18 9:31AM EDT1,100.00259.000.000.000.00-130.00%
GOOG200605C011200002020-05-29 12:58PM EDT1,120.00307.600.000.000.00-100.00%
GOOG200605C011500002020-05-29 12:54PM EDT1,150.00268.700.000.000.00-110.00%
GOOG200605C011700002020-05-27 1:00PM EDT1,170.00237.000.000.000.00-970.00%
GOOG200605C011800002020-05-14 11:41AM EDT1,180.00161.300.000.000.00--50.00%
GOOG200605C011900002020-05-27 9:39AM EDT1,190.00217.600.000.000.00-180.00%
GOOG200605C012000002020-06-02 12:16PM EDT1,200.00225.000.000.000.00-170.00%
GOOG200605C012050002020-05-15 11:54AM EDT1,205.00153.400.000.000.00--90.00%
GOOG200605C012100002020-05-14 3:41PM EDT1,210.00139.100.000.000.00-490.00%
GOOG200605C012150002020-05-15 12:34PM EDT1,215.00153.600.000.000.00-750.00%
GOOG200605C012200002020-05-29 2:03PM EDT1,220.00199.970.000.000.00-160.00%
GOOG200605C012250002020-05-27 12:25PM EDT1,225.00182.480.000.000.00-290.00%
GOOG200605C012300002020-05-29 2:51PM EDT1,230.00189.000.000.000.00-2240.00%
GOOG200605C012350002020-05-15 3:36PM EDT1,235.00142.700.000.000.00--70.00%
GOOG200605C012400002020-06-02 11:10AM EDT1,240.00181.400.000.000.00-5140.00%
GOOG200605C012450002020-05-15 3:45PM EDT1,245.00133.700.000.000.00-780.00%
GOOG200605C012500002020-05-29 3:36PM EDT1,250.00177.900.000.000.00-10260.00%
GOOG200605C012550002020-06-01 10:19AM EDT1,255.00178.580.000.000.00-100.00%
GOOG200605C012600002020-05-28 10:13AM EDT1,260.00162.590.000.000.00-560.00%
GOOG200605C012650002020-05-29 4:00PM EDT1,265.00163.300.000.000.00-1100.00%
GOOG200605C012700002020-06-02 3:56PM EDT1,270.00167.320.000.000.00-1130.00%
GOOG200605C012750002020-05-20 9:39AM EDT1,275.00121.500.000.000.00-150.00%
GOOG200605C012800002020-06-02 11:12AM EDT1,280.00142.040.000.000.00-5160.00%
GOOG200605C012850002020-05-22 11:15AM EDT1,285.00117.300.000.000.00-6140.00%
GOOG200605C012900002020-05-29 11:31AM EDT1,290.00132.800.000.000.00-5230.00%
GOOG200605C012950002020-05-28 1:21PM EDT1,295.00141.680.000.000.00-1100.00%
GOOG200605C013000002020-06-02 2:59PM EDT1,300.00131.440.000.000.00-2840.00%
GOOG200605C013050002020-05-29 3:22PM EDT1,305.00124.500.000.000.00-17200.00%
GOOG200605C013100002020-06-02 9:55AM EDT1,310.00118.400.000.000.00-1140.00%
GOOG200605C013150002020-06-02 9:47AM EDT1,315.00113.500.000.000.00-25140.00%
GOOG200605C013200002020-06-02 11:03AM EDT1,320.00104.800.000.000.00-1190.00%
GOOG200605C013250002020-05-29 2:30PM EDT1,325.00101.800.000.000.00-9220.00%
GOOG200605C013300002020-06-01 10:49AM EDT1,330.0099.300.000.000.00-1300.00%
GOOG200605C013350002020-05-29 9:38AM EDT1,335.0093.100.000.000.00-1170.00%
GOOG200605C013400002020-06-02 2:30PM EDT1,340.0091.900.000.000.00-4440.00%
GOOG200605C013450002020-06-02 3:50PM EDT1,345.0090.000.000.000.00-2220.00%
GOOG200605C013500002020-06-02 3:33PM EDT1,350.0078.000.000.000.00-6620.00%
GOOG200605C013550002020-06-01 9:34AM EDT1,355.0076.100.000.000.00-1100.00%
GOOG200605C013600002020-06-02 11:07AM EDT1,360.0064.000.000.000.00-1530.00%
GOOG200605C013650002020-06-02 3:57PM EDT1,365.0074.210.000.000.00-2100.00%
GOOG200605C013700002020-06-02 3:57PM EDT1,370.0069.610.000.000.00-3300.00%
GOOG200605C013750002020-06-02 12:55PM EDT1,375.0055.240.000.000.00-9210.00%
GOOG200605C013800002020-06-02 3:57PM EDT1,380.0059.900.000.000.00-21410.00%
GOOG200605C013850002020-06-02 3:49PM EDT1,385.0047.500.000.000.00-19140.00%
GOOG200605C013900002020-06-02 2:21PM EDT1,390.0045.180.000.000.00-10500.00%
GOOG200605C013950002020-06-02 3:53PM EDT1,395.0043.000.000.000.00-14170.00%
GOOG200605C014000002020-06-02 3:34PM EDT1,400.0032.000.000.000.00-231260.00%
GOOG200605C014050002020-06-02 11:29AM EDT1,405.0027.400.000.000.00-8380.00%
GOOG200605C014100002020-06-02 3:58PM EDT1,410.0032.200.000.000.00-18640.00%
GOOG200605C014150002020-06-02 3:46PM EDT1,415.0022.400.000.000.00-15540.00%
GOOG200605C014200002020-06-02 3:59PM EDT1,420.0025.500.000.000.00-158920.00%
GOOG200605C014250002020-06-02 3:56PM EDT1,425.0020.100.000.000.00-2171110.00%
GOOG200605C014300002020-06-02 3:58PM EDT1,430.0019.000.000.000.00-2592510.00%
GOOG200605C014350002020-06-02 3:58PM EDT1,435.0016.000.000.000.00-3071350.00%
GOOG200605C014400002020-06-02 3:59PM EDT1,440.0013.200.000.000.00-3484470.20%
GOOG200605C014450002020-06-02 3:59PM EDT1,445.0010.900.000.000.00-1321740.78%
GOOG200605C014500002020-06-02 3:59PM EDT1,450.008.860.000.000.00-2383691.56%
GOOG200605C014550002020-06-02 3:58PM EDT1,455.007.100.000.000.00-70983.13%
GOOG200605C014600002020-06-02 3:59PM EDT1,460.005.710.000.000.00-2782093.13%
GOOG200605C014650002020-06-02 3:59PM EDT1,465.004.200.000.000.00-911103.13%
GOOG200605C014700002020-06-02 3:59PM EDT1,470.003.310.000.000.00-1452106.25%
GOOG200605C014750002020-06-02 3:58PM EDT1,475.002.500.000.000.00-36806.25%
GOOG200605C014800002020-06-02 3:59PM EDT1,480.002.290.000.000.00-1862776.25%
GOOG200605C014900002020-06-02 3:59PM EDT1,490.001.400.000.000.00-1473166.25%
GOOG200605C015000002020-06-02 3:59PM EDT1,500.001.090.000.000.00-19132712.50%
GOOG200605C015100002020-06-02 3:59PM EDT1,510.001.050.000.000.00-7529912.50%
GOOG200605C015200002020-06-02 3:59PM EDT1,520.000.850.000.000.00-3830812.50%
GOOG200605C015300002020-06-02 3:57PM EDT1,530.000.350.000.000.00-613812.50%
GOOG200605C015400002020-06-01 3:50PM EDT1,540.000.450.000.000.00-335212.50%
GOOG200605C015500002020-06-01 9:40AM EDT1,550.000.350.000.000.00-44612.50%
GOOG200605C015600002020-05-27 9:43AM EDT1,560.000.450.000.000.00-1512.50%
GOOG200605C015700002020-05-29 11:35AM EDT1,570.000.550.000.000.00-212425.00%
GOOG200605C015800002020-05-29 3:45PM EDT1,580.000.350.000.000.00-1725.00%
GOOG200605C015900002020-05-28 3:44PM EDT1,590.000.450.000.000.00-1425.00%
GOOG200605C016000002020-05-28 3:19PM EDT1,600.000.400.000.000.00-112425.00%
GOOG200605C016100002020-05-18 12:05PM EDT1,610.000.260.000.000.00--125.00%
GOOG200605C016200002020-05-26 3:50PM EDT1,620.000.550.000.000.00-2125.00%
GOOG200605C016300002020-05-13 7:06PM EDT1,630.001.000.000.000.00--025.00%
GOOG200605C016400002020-05-28 2:35PM EDT1,640.000.210.000.000.00--525.00%
GOOG200605C016700002020-06-01 11:51AM EDT1,670.000.100.000.000.00-1225.00%
GOOG200605C016900002020-05-27 1:05PM EDT1,690.000.100.000.000.00--1525.00%
GOOG200605C017000002020-06-01 10:02AM EDT1,700.000.100.000.000.00-101125.00%
Ventaspara5 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GOOG200605P008300002020-05-13 7:11PM EDT830.001.000.000.000.00--150.00%
GOOG200605P008600002020-05-13 7:11PM EDT860.001.050.100.000.00--1183.59%
GOOG200605P008700002020-05-13 7:11PM EDT870.000.240.000.000.00--350.00%
GOOG200605P008800002020-05-13 7:11PM EDT880.000.240.000.000.00--350.00%
GOOG200605P009000002020-05-14 12:54PM EDT900.000.470.000.000.00-12550.00%
GOOG200605P009200002020-05-13 7:11PM EDT920.001.450.000.000.00--150.00%
GOOG200605P009500002020-05-13 7:11PM EDT950.001.820.000.000.00--250.00%
GOOG200605P009800002020-05-13 7:11PM EDT980.000.770.000.000.00-10050.00%
GOOG200605P009900002020-05-13 7:11PM EDT990.000.910.000.000.00-10050.00%
GOOG200605P010000002020-05-29 10:04AM EDT1,000.000.050.000.000.00-52050.00%
GOOG200605P010100002020-05-13 7:11PM EDT1,010.001.050.000.000.00--350.00%
GOOG200605P010500002020-05-13 7:11PM EDT1,050.001.550.050.000.00--3109.38%
GOOG200605P010700002020-05-13 7:11PM EDT1,070.003.200.000.000.00-3250.00%
GOOG200605P010800002020-05-26 11:25AM EDT1,080.000.350.000.000.00-1150.00%
GOOG200605P010900002020-05-27 3:34PM EDT1,090.000.200.000.000.00-1350.00%
GOOG200605P011000002020-05-12 3:59PM EDT1,100.001.250.000.000.00-1850.00%
GOOG200605P011100002020-05-13 7:11PM EDT1,110.005.700.000.000.00-1150.00%
GOOG200605P011200002020-05-18 12:14AM EDT1,120.002.500.000.000.00--150.00%
GOOG200605P011300002020-05-13 2:45PM EDT1,130.003.800.000.000.00-111250.00%
GOOG200605P011400002020-05-29 11:14AM EDT1,140.000.250.000.000.00-1350.00%
GOOG200605P011500002020-05-21 11:30AM EDT1,150.001.050.000.000.00-1350.00%
GOOG200605P011600002020-05-26 9:32AM EDT1,160.000.650.000.000.00-3550.00%
GOOG200605P011700002020-05-29 1:29PM EDT1,170.000.290.000.000.00-21050.00%
GOOG200605P011800002020-05-15 11:20AM EDT1,180.005.200.000.000.00-11250.00%
GOOG200605P011900002020-05-29 10:50AM EDT1,190.000.300.000.000.00-11350.00%
GOOG200605P012000002020-06-01 11:02AM EDT1,200.000.500.000.000.00-1750.00%
GOOG200605P012050002020-05-26 12:58PM EDT1,205.000.850.000.000.00-1250.00%
GOOG200605P012100002020-05-28 11:33AM EDT1,210.000.600.000.000.00-11450.00%
GOOG200605P012150002020-05-20 12:19PM EDT1,215.002.100.000.000.00-1125.00%
GOOG200605P012200002020-05-29 10:57AM EDT1,220.000.420.000.000.00-11425.00%
GOOG200605P012250002020-05-29 11:58AM EDT1,225.000.550.000.000.00-2325.00%
GOOG200605P012300002020-06-01 11:02AM EDT1,230.002.100.000.000.00-11625.00%
GOOG200605P012350002020-05-08 9:40AM EDT1,235.006.450.000.000.00-1225.00%
GOOG200605P012400002020-06-01 3:14PM EDT1,240.000.340.000.000.00-1425.00%
GOOG200605P012450002020-05-28 1:32PM EDT1,245.000.750.000.000.00-1425.00%
GOOG200605P012500002020-05-29 2:52PM EDT1,250.000.450.050.000.00-25451.95%
GOOG200605P012550002020-05-22 3:32PM EDT1,255.002.660.150.000.00-1156.15%
GOOG200605P012600002020-05-28 3:47PM EDT1,260.001.050.000.000.00-21725.00%
GOOG200605P012650002020-06-01 2:25PM EDT1,265.000.180.000.000.00-1125.00%
GOOG200605P012700002020-05-29 10:27AM EDT1,270.000.930.000.000.00-1925.00%
GOOG200605P012750002020-05-29 3:57PM EDT1,275.000.750.000.000.00-11125.00%
GOOG200605P012800002020-06-02 10:02AM EDT1,280.000.270.000.000.00-11925.00%
GOOG200605P012850002020-06-01 11:54AM EDT1,285.000.500.000.000.00-1325.00%
GOOG200605P012900002020-05-29 2:58PM EDT1,290.001.250.000.000.00-11925.00%
GOOG200605P012950002020-06-02 9:30AM EDT1,295.000.100.000.000.00-11225.00%
GOOG200605P013000002020-06-02 2:17PM EDT1,300.000.300.000.000.00-2229725.00%
GOOG200605P013050002020-06-02 10:50AM EDT1,305.000.350.000.000.00-61925.00%
GOOG200605P013100002020-06-02 1:32PM EDT1,310.000.200.000.000.00-1223425.00%
GOOG200605P013150002020-06-02 1:32PM EDT1,315.000.250.000.000.00-1424825.00%
GOOG200605P013200002020-06-02 3:21PM EDT1,320.000.320.000.000.00-2110525.00%
GOOG200605P013250002020-06-02 1:26PM EDT1,325.000.310.000.000.00-106112.50%
GOOG200605P013300002020-06-02 3:21PM EDT1,330.000.420.000.000.00-218012.50%
GOOG200605P013350002020-06-02 12:44PM EDT1,335.000.500.000.000.00-224012.50%
GOOG200605P013400002020-06-02 2:20PM EDT1,340.000.500.000.000.00-67512.50%
GOOG200605P013450002020-06-02 1:28PM EDT1,345.000.590.000.000.00-1619412.50%
GOOG200605P013500002020-06-02 3:54PM EDT1,350.000.600.000.000.00-4223612.50%
GOOG200605P013550002020-06-02 3:26PM EDT1,355.000.950.000.000.00-47712.50%
GOOG200605P013600002020-06-02 3:40PM EDT1,360.000.980.000.000.00-3850812.50%
GOOG200605P013650002020-06-02 3:47PM EDT1,365.001.100.000.000.00-810412.50%
GOOG200605P013700002020-06-02 3:51PM EDT1,370.001.090.000.000.00-17128512.50%
GOOG200605P013750002020-06-02 3:59PM EDT1,375.001.100.000.000.00-8517912.50%
GOOG200605P013800002020-06-02 3:59PM EDT1,380.001.430.000.000.00-7417112.50%
GOOG200605P013850002020-06-02 3:57PM EDT1,385.001.770.000.000.00-1041596.25%
GOOG200605P013900002020-06-02 3:59PM EDT1,390.002.020.000.000.00-2563206.25%
GOOG200605P013950002020-06-02 3:59PM EDT1,395.002.480.000.000.00-851346.25%
GOOG200605P014000002020-06-02 3:59PM EDT1,400.002.930.000.000.00-1512616.25%
GOOG200605P014050002020-06-02 3:59PM EDT1,405.003.030.000.000.00-43806.25%
GOOG200605P014100002020-06-02 3:59PM EDT1,410.004.180.000.000.00-1083066.25%
GOOG200605P014150002020-06-02 3:57PM EDT1,415.005.370.000.000.00-2141043.13%
GOOG200605P014200002020-06-02 3:58PM EDT1,420.006.770.000.000.00-1141213.13%
GOOG200605P014250002020-06-02 3:57PM EDT1,425.008.000.000.000.00-1901243.13%
GOOG200605P014300002020-06-02 3:53PM EDT1,430.0010.700.000.000.00-1081281.56%
GOOG200605P014350002020-06-02 3:59PM EDT1,435.0011.900.000.000.00-681000.78%
GOOG200605P014400002020-06-02 3:56PM EDT1,440.0014.900.000.000.00-15430.00%
GOOG200605P014450002020-06-02 1:46PM EDT1,445.0021.800.000.000.00-12170.00%
GOOG200605P014500002020-06-02 3:54PM EDT1,450.0021.000.000.000.00-17240.00%
GOOG200605P014550002020-06-02 10:03AM EDT1,455.0031.430.000.000.00-4170.00%
GOOG200605P014600002020-06-02 3:29PM EDT1,460.0035.000.000.000.00-5140.00%
GOOG200605P014650002020-06-02 3:53PM EDT1,465.0032.900.000.000.00-16150.00%
GOOG200605P014700002020-06-02 3:50PM EDT1,470.0038.700.000.000.00-22160.00%
GOOG200605P014750002020-06-02 3:53PM EDT1,475.0041.800.000.000.00-10140.00%
GOOG200605P014800002020-06-02 3:14PM EDT1,480.0054.000.000.000.00-6210.00%
GOOG200605P014900002020-06-01 10:13AM EDT1,490.0057.300.000.000.00-9100.00%
GOOG200605P015000002020-06-01 12:05PM EDT1,500.0070.500.000.000.00-3180.00%
GOOG200605P015100002020-06-02 9:44AM EDT1,510.0080.610.000.000.00-4100.00%
GOOG200605P015200002020-06-02 9:44AM EDT1,520.0090.400.000.000.00-430.00%
GOOG200605P016400002020-05-27 9:42AM EDT1,640.00231.600.000.000.00--10.00%
GOOG200605P016700002020-05-27 11:38AM EDT1,670.00272.100.000.000.00--10.00%
GOOG200605P016800002020-06-02 9:44AM EDT1,680.00250.500.000.000.00-120.00%
GOOG200605P016900002020-05-28 10:09AM EDT1,690.00272.000.000.000.00--20.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines