Comments
Loading...
Alphabet (NASDAQ:GOOG) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Alphabet a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Alphabet..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price133Jun 11, 2024
Change
00%
Bid152.5
Ask154.8
volume0
Intrest0
Strike
45
45
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest943
Last Price126.95Dec 09, 2024
Change
00%
Bid147.5
Ask150.25
volume0
Intrest4
Strike
50
50
Last Price0.02Sep 27, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest1236
Last Price111.7Aug 23, 2024
Change
00%
Bid142.5
Ask145.25
volume0
Intrest0
Strike
55
55
Last Price0.02Sep 25, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest3953
Last Price110.67Nov 26, 2024
Change
00%
Bid137.5
Ask140
volume0
Intrest1
Strike
60
60
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest942
Last Price101.82Aug 13, 2024
Change
00%
Bid132.55
Ask135
volume0
Intrest0
Strike
65
65
Last Price0.03Oct 07, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest955
Last Price96.55Oct 25, 2024
Change
00%
Bid127.5
Ask130.05
volume0
Intrest0
Strike
70
70
Last Price0.02Oct 11, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest1252
Last Price74.51Sep 09, 2024
Change
00%
Bid122.5
Ask125.35
volume0
Intrest4
Strike
75
75
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest800
Last Price118.49Dec 17, 2024
Change
22.2323.09%
Bid117.5
Ask120.3
volume6
Intrest74
Strike
80
80
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest751
Last Price81.5Oct 09, 2024
Change
00%
Bid112.5
Ask115.3
volume0
Intrest17
Strike
85
85
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1729
Last Price96.7Dec 10, 2024
Change
00%
Bid107.5
Ask110.25
volume0
Intrest77
Strike
90
90
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest1442
Last Price91.29Dec 10, 2024
Change
00%
Bid102.5
Ask105.25
volume0
Intrest597
Strike
95
95
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest2893
Last Price98.4Dec 17, 2024
Change
6.457.01%
Bid97.5
Ask100.05
volume1
Intrest675
Strike
100
100
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1118
Last Price91.05Dec 12, 2024
Change
00%
Bid92.5
Ask94.8
volume0
Intrest950
Strike
105
105
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1042
Last Price82.56Dec 13, 2024
Change
00%
Bid87.55
Ask90.15
volume0
Intrest550
Strike
110
110
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1987
Last Price84.17Dec 16, 2024
Change
00%
Bid82.55
Ask85.1
volume0
Intrest604
Strike
115
115
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2059
Last Price78Dec 17, 2024
Change
0.050.06%
Bid77.65
Ask80.3
volume2
Intrest642
Strike
120
120
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.03
volume50
Intrest1787
Last Price73.55Dec 17, 2024
Change
1.231.64%
Bid72.5
Ask75.4
volume1
Intrest845
Strike
125
125
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4236
Last Price65.8Dec 12, 2024
Change
00%
Bid67.5
Ask69.2
volume0
Intrest1234
Strike
130
130
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.06
volume30
Intrest6191
Last Price57.28Dec 13, 2024
Change
00%
Bid62.5
Ask65.1
volume0
Intrest1251
Strike
135
135
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4817
Last Price61.05Dec 17, 2024
Change
0.771.28%
Bid57.55
Ask59.65
volume61
Intrest1808
Strike
140
140
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume13
Intrest4121
Last Price54.54Dec 16, 2024
Change
00%
Bid52.55
Ask55
volume0
Intrest1679
Strike
145
145
Last Price0.02Dec 17, 2024
Change
0.01100%
Bid-
Ask0.01
volume51
Intrest4299
Last Price52.95Dec 17, 2024
Change
3.46.86%
Bid47.75
Ask49.85
volume206
Intrest6420
Strike
150
150
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7939
Last Price43.48Dec 11, 2024
Change
00%
Bid45.1
Ask47.2
volume0
Intrest45
Strike
152.5
152.5
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest714
Last Price43.61Dec 17, 2024
Change
0.881.98%
Bid42.65
Ask44.8
volume11
Intrest4970
Strike
155
155
Last Price0.01Dec 17, 2024
Change
0.0150%
Bid-
Ask0.03
volume39
Intrest6348
Last Price38.95Dec 16, 2024
Change
00%
Bid40
Ask42.3
volume0
Intrest86
Strike
157.5
157.5
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume50
Intrest654
Last Price37.71Dec 17, 2024
Change
0.381%
Bid37.5
Ask40.1
volume6
Intrest3470
Strike
160
160
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.02
volume38
Intrest7176
Last Price34.64Dec 16, 2024
Change
00%
Bid35.1
Ask37.25
volume0
Intrest111
Strike
162.5
162.5
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.37
volume95
Intrest403
Last Price33.7Dec 17, 2024
Change
0.692.09%
Bid33.25
Ask35.15
volume30
Intrest5110
Strike
165
165
Last Price0.02Dec 17, 2024
Change
00%
Bid0.01
Ask0.02
volume6
Intrest7811
Last Price32Dec 17, 2024
Change
0.040.12%
Bid30.1
Ask32.65
volume2
Intrest562
Strike
167.5
167.5
Last Price0.03Dec 17, 2024
Change
0.0150%
Bid0.01
Ask0.03
volume1
Intrest834
Last Price28.99Dec 17, 2024
Change
1.344.85%
Bid28.55
Ask29.65
volume87
Intrest9453
Strike
170
170
Last Price0.01Dec 17, 2024
Change
0.0375%
Bid0.01
Ask0.03
volume21
Intrest11222
Last Price28.55Dec 17, 2024
Change
1.796.69%
Bid26.05
Ask27.35
volume5
Intrest839
Strike
172.5
172.5
Last Price0.03Dec 17, 2024
Change
0.0240%
Bid0.03
Ask0.06
volume2
Intrest1605
Last Price24Dec 17, 2024
Change
0.944.08%
Bid22.8
Ask25.25
volume119
Intrest9186
Strike
175
175
Last Price0.04Dec 17, 2024
Change
00%
Bid0.03
Ask0.04
volume90
Intrest14599
Last Price21.22Dec 17, 2024
Change
0.623.01%
Bid21.25
Ask22.05
volume44
Intrest2660
Strike
177.5
177.5
Last Price0.04Dec 17, 2024
Change
0.0120%
Bid0.04
Ask0.05
volume3
Intrest1196
Last Price18.48Dec 17, 2024
Change
0.382.1%
Bid18.75
Ask19.25
volume576
Intrest10922
Strike
180
180
Last Price0.07Dec 17, 2024
Change
0.0112.5%
Bid0.05
Ask0.07
volume171
Intrest4989
Last Price18.97Dec 17, 2024
Change
2.4714.97%
Bid16.1
Ask17.1
volume17
Intrest1276
Strike
182.5
182.5
Last Price0.09Dec 17, 2024
Change
00%
Bid0.08
Ask0.09
volume26
Intrest768
Last Price13.73Dec 17, 2024
Change
0.755.78%
Bid13.75
Ask14.35
volume708
Intrest10415
Strike
185
185
Last Price0.15Dec 17, 2024
Change
0.017.14%
Bid0.11
Ask0.13
volume180
Intrest5519
Last Price10.95Dec 17, 2024
Change
0.020.18%
Bid10.55
Ask11.85
volume153
Intrest2468
Strike
187.5
187.5
Last Price0.2Dec 17, 2024
Change
0.0520%
Bid0.18
Ask0.2
volume446
Intrest1778
Last Price8.8Dec 17, 2024
Change
0.333.9%
Bid9.05
Ask9.65
volume697
Intrest11129
Strike
190
190
Last Price0.34Dec 17, 2024
Change
0.0920.93%
Bid0.32
Ask0.34
volume7688
Intrest7638
Last Price7.1Dec 17, 2024
Change
0.812.7%
Bid7.05
Ask7.2
volume334
Intrest4688
Strike
192.5
192.5
Last Price0.62Dec 17, 2024
Change
0.1721.52%
Bid0.6
Ask0.63
volume1098
Intrest3695
Last Price5.1Dec 17, 2024
Change
0.357.37%
Bid5.1
Ask5.25
volume2966
Intrest7951
Strike
195
195
Last Price1.15Dec 17, 2024
Change
0.3422.82%
Bid1.12
Ask1.15
volume3795
Intrest5134
Last Price3.4Dec 17, 2024
Change
0.26.25%
Bid3.5
Ask3.6
volume1962
Intrest3852
Strike
197.5
197.5
Last Price2.01Dec 17, 2024
Change
0.4819.28%
Bid2
Ask2.04
volume3673
Intrest1582
Last Price2.29Dec 17, 2024
Change
0.167.51%
Bid2.29
Ask2.33
volume11438
Intrest19331
Strike
200
200
Last Price3.34Dec 17, 2024
Change
0.5113.25%
Bid3.25
Ask3.35
volume3030
Intrest2187
Last Price1.44Dec 17, 2024
Change
0.096.67%
Bid1.42
Ask1.46
volume11110
Intrest3011
Strike
202.5
202.5
Last Price4.9Dec 17, 2024
Change
0.255.38%
Bid4.85
Ask5
volume795
Intrest295
Last Price0.83Dec 17, 2024
Change
0.022.35%
Bid0.87
Ask0.9
volume9255
Intrest9447
Strike
205
205
Last Price7.3Dec 17, 2024
Change
0.45.19%
Bid6.8
Ask6.95
volume544
Intrest153
Last Price0.51Dec 17, 2024
Change
0.047.27%
Bid0.54
Ask0.56
volume6123
Intrest883
Strike
207.5
207.5
Last Price9.5Dec 17, 2024
Change
0.657.34%
Bid8.95
Ask9.7
volume25
Intrest41
Last Price0.33Dec 17, 2024
Change
0.0513.16%
Bid0.34
Ask0.36
volume6545
Intrest7698
Strike
210
210
Last Price9.2Dec 17, 2024
Change
1.715.6%
Bid10.6
Ask11.9
volume40
Intrest107
Last Price0.23Dec 17, 2024
Change
0.0414.81%
Bid0.23
Ask0.25
volume1344
Intrest390
Strike
212.5
212.5
Last Price13.2Dec 16, 2024
Change
00%
Bid12.85
Ask14.3
volume0
Intrest1
Last Price0.18Dec 17, 2024
Change
0.0314.29%
Bid0.17
Ask0.18
volume852
Intrest3346
Strike
215
215
Last Price16.05Dec 17, 2024
Change
0.10.63%
Bid15.3
Ask16.6
volume2
Intrest14
Last Price0.11Dec 17, 2024
Change
0.0738.89%
Bid0.12
Ask0.14
volume134
Intrest1243
Strike
217.5
217.5
Last Price23Dec 12, 2024
Change
00%
Bid18.35
Ask19.45
volume0
Intrest3
Last Price0.08Dec 17, 2024
Change
0.0538.46%
Bid0.1
Ask0.12
volume252
Intrest4019
Strike
220
220
Last Price20.68Dec 16, 2024
Change
00%
Bid21.05
Ask21.95
volume0
Intrest7
Last Price0.11Dec 17, 2024
Change
0.0321.43%
Bid0.08
Ask0.09
volume13
Intrest227
Strike
222.5
222.5
Last Price23.15Dec 17, 2024
Change
14.14%
Bid23.3
Ask24.25
volume1
Intrest1
Last Price0.06Dec 17, 2024
Change
0.0650%
Bid0.06
Ask0.08
volume163
Intrest2141
Strike
225
225
Last Price55.6Nov 25, 2024
Change
00%
Bid25.7
Ask27.5
volume0
Intrest0
Last Price0.04Dec 17, 2024
Change
0.0342.86%
Bid0.04
Ask0.06
volume464
Intrest5403
Strike
230
230
Last Price43.7Jul 16, 2024
Change
00%
Bid30.25
Ask32.6
volume0
Intrest0
Last Price0.03Dec 17, 2024
Change
0.0350%
Bid0.02
Ask0.05
volume20
Intrest1406
Strike
235
235
Last Price54.55Nov 13, 2024
Change
00%
Bid35.25
Ask37.6
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
0.0375%
Bid0.01
Ask0.1
volume11
Intrest948
Strike
240
240
Last Price43.93Dec 11, 2024
Change
00%
Bid40.05
Ask42.6
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
0.0375%
Bid-
Ask0.07
volume6
Intrest537
Strike
245
245
Last Price77.7Nov 21, 2024
Change
00%
Bid45.2
Ask47.5
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
0.0266.67%
Bid-
Ask0.03
volume13
Intrest751
Strike
250
250
Last Price-
Change
-
Bid50
Ask52.6
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1275
Strike
260
260
Last Price79.55Nov 13, 2024
Change
00%
Bid59.9
Ask62.6
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume4
Intrest7523
Strike
270
270
Last Price92.8Nov 14, 2024
Change
00%
Bid70.2
Ask72.6
volume0
Intrest0