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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price116.04Aug 15, 2025
Change
-0%
Bid110.55
Ask111.35
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid105.55
Ask106.35
volume0
Intrest0
Strike
95
95
Last Price0.3Aug 13, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Last Price102Aug 19, 2025
Change
-0%
Bid100.65
Ask101.35
volume0
Intrest2
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price97.07Aug 19, 2025
Change
-0%
Bid95.55
Ask96.35
volume0
Intrest8
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price90.4Aug 20, 2025
Change
-0%
Bid90.55
Ask91.35
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price85.45Aug 20, 2025
Change
-0%
Bid85.55
Ask86.35
volume0
Intrest3
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price84.22Aug 18, 2025
Change
-0%
Bid80.55
Ask81.3
volume0
Intrest4
Strike
120
120
Last Price0.05Jul 24, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest2
Last Price75.4Aug 20, 2025
Change
-0%
Bid75.55
Ask76.35
volume0
Intrest8
Strike
125
125
Last Price0.02Aug 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Last Price70.45Aug 20, 2025
Change
-0%
Bid70.6
Ask71.35
volume0
Intrest6177
Strike
130
130
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6203
Last Price69.2Aug 18, 2025
Change
-0%
Bid65.7
Ask66.3
volume0
Intrest3
Strike
135
135
Last Price0.02Aug 11, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest295
Last Price63.3Aug 21, 2025
Change
1.92.91%
Bid60.5
Ask61.4
volume2
Intrest2139
Strike
140
140
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2182
Last Price60.55Aug 18, 2025
Change
-0%
Bid55.6
Ask56.4
volume0
Intrest5
Strike
145
145
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest133
Last Price51.07Aug 21, 2025
Change
1.42.82%
Bid50.6
Ask51.4
volume2
Intrest13
Strike
150
150
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest625
Last Price48.4Aug 19, 2025
Change
-0%
Bid45.75
Ask46.1
volume0
Intrest11
Strike
155
155
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest988
Last Price40.8Aug 21, 2025
Change
2.526.58%
Bid40.6
Ask41.05
volume4
Intrest215
Strike
160
160
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest660
Last Price36Aug 21, 2025
Change
2.326.89%
Bid35.65
Ask36.1
volume1
Intrest91
Strike
165
165
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume23
Intrest831
Last Price33.52Aug 21, 2025
Change
0.461.39%
Bid33.25
Ask33.6
volume10
Intrest13
Strike
167.5
167.5
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest73
Last Price31.15Aug 21, 2025
Change
2.8510.07%
Bid30.8
Ask31
volume7
Intrest39
Strike
170
170
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume48
Intrest1069
Last Price33.9Aug 15, 2025
Change
-0%
Bid28.25
Ask28.5
volume0
Intrest8
Strike
172.5
172.5
Last Price0.01Aug 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume167
Intrest551
Last Price26.03Aug 21, 2025
Change
0.130.5%
Bid25.75
Ask26
volume3
Intrest181
Strike
175
175
Last Price0.02Aug 21, 2025
Change
-0%
Bid0.01
Ask0.02
volume57
Intrest1641
Last Price24.82Aug 21, 2025
Change
2.079.1%
Bid23.25
Ask23.65
volume1
Intrest8
Strike
177.5
177.5
Last Price0.01Aug 21, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume57
Intrest357
Last Price21.02Aug 21, 2025
Change
0.472.29%
Bid20.8
Ask21
volume29
Intrest313
Strike
180
180
Last Price0.03Aug 21, 2025
Change
-0%
Bid0.02
Ask0.03
volume56
Intrest2061
Last Price18.96Aug 21, 2025
Change
2.9118.13%
Bid18.25
Ask18.95
volume3
Intrest62
Strike
182.5
182.5
Last Price0.04Aug 21, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume117
Intrest766
Last Price16.05Aug 21, 2025
Change
0.10.62%
Bid15.75
Ask16.05
volume141
Intrest580
Strike
185
185
Last Price0.04Aug 21, 2025
Change
0.0450%
Bid0.04
Ask0.05
volume258
Intrest3021
Last Price13.33Aug 21, 2025
Change
0.372.7%
Bid13.3
Ask13.55
volume8
Intrest53
Strike
187.5
187.5
Last Price0.07Aug 21, 2025
Change
0.0853.33%
Bid0.06
Ask0.07
volume159
Intrest1069
Last Price11.13Aug 21, 2025
Change
0.030.27%
Bid10.9
Ask11.1
volume101
Intrest1049
Strike
190
190
Last Price0.08Aug 21, 2025
Change
0.1565.22%
Bid0.1
Ask0.11
volume904
Intrest4610
Last Price8.62Aug 21, 2025
Change
1.0513.87%
Bid8.45
Ask8.65
volume61
Intrest375
Strike
192.5
192.5
Last Price0.17Aug 21, 2025
Change
0.2559.52%
Bid0.17
Ask0.18
volume947
Intrest3181
Last Price6.23Aug 21, 2025
Change
0.081.27%
Bid6.15
Ask6.35
volume317
Intrest1076
Strike
195
195
Last Price0.34Aug 21, 2025
Change
0.4255.26%
Bid0.34
Ask0.35
volume2322
Intrest4305
Last Price4.21Aug 21, 2025
Change
0.224.97%
Bid4.05
Ask4.15
volume329
Intrest643
Strike
197.5
197.5
Last Price0.72Aug 21, 2025
Change
0.6246.27%
Bid0.73
Ask0.75
volume1592
Intrest2345
Last Price2.48Aug 21, 2025
Change
0.166.06%
Bid2.38
Ask2.42
volume3430
Intrest7532
Strike
200
200
Last Price1.47Aug 21, 2025
Change
0.8636.91%
Bid1.52
Ask1.55
volume5601
Intrest3012
Last Price1.25Aug 21, 2025
Change
0.3320.89%
Bid1.22
Ask1.23
volume10302
Intrest2420
Strike
202.5
202.5
Last Price2.79Aug 21, 2025
Change
0.9525.4%
Bid2.84
Ask2.88
volume1162
Intrest4926
Last Price0.58Aug 21, 2025
Change
0.334.09%
Bid0.56
Ask0.58
volume9993
Intrest7341
Strike
205
205
Last Price4.66Aug 21, 2025
Change
0.9216.49%
Bid4.65
Ask4.75
volume250
Intrest2104
Last Price0.27Aug 21, 2025
Change
0.2244.9%
Bid0.26
Ask0.27
volume6153
Intrest9550
Strike
207.5
207.5
Last Price6.82Aug 21, 2025
Change
0.577.71%
Bid6.75
Ask7
volume115
Intrest573
Last Price0.13Aug 21, 2025
Change
0.1553.57%
Bid0.12
Ask0.14
volume3412
Intrest12745
Strike
210
210
Last Price8.96Aug 21, 2025
Change
0.495.19%
Bid9.15
Ask9.35
volume36
Intrest718
Last Price0.08Aug 21, 2025
Change
0.0850%
Bid0.07
Ask0.08
volume1290
Intrest11795
Strike
212.5
212.5
Last Price11.53Aug 21, 2025
Change
2.0815.28%
Bid11.6
Ask11.85
volume1
Intrest139
Last Price0.04Aug 21, 2025
Change
0.0555.56%
Bid0.04
Ask0.05
volume1520
Intrest6230
Strike
215
215
Last Price13.65Aug 19, 2025
Change
-0%
Bid13.85
Ask14.5
volume0
Intrest35
Last Price0.03Aug 21, 2025
Change
0.0457.14%
Bid0.03
Ask0.04
volume244
Intrest6514
Strike
217.5
217.5
Last Price12Aug 15, 2025
Change
-0%
Bid16.45
Ask16.85
volume0
Intrest12
Last Price0.02Aug 21, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume768
Intrest2969
Strike
220
220
Last Price17.87Aug 19, 2025
Change
-0%
Bid18.95
Ask19.3
volume0
Intrest4
Last Price0.02Aug 21, 2025
Change
-0%
Bid0.01
Ask0.02
volume131
Intrest5406
Strike
222.5
222.5
Last Price20.19Aug 19, 2025
Change
-0%
Bid21.6
Ask21.8
volume0
Intrest0
Last Price0.02Aug 21, 2025
Change
-0%
Bid0.01
Ask0.02
volume656
Intrest3215
Strike
225
225
Last Price22.3Aug 13, 2025
Change
-0%
Bid23.95
Ask24.3
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume88
Intrest377
Strike
227.5
227.5
Last Price22.35Aug 18, 2025
Change
-0%
Bid26.5
Ask26.8
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume33
Intrest2571
Strike
230
230
Last Price-
Change
-
Bid28.95
Ask29.65
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
232.5
232.5
Last Price-
Change
-
Bid31.45
Ask31.95
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2324
Strike
235
235
Last Price28.11Aug 15, 2025
Change
-0%
Bid33.95
Ask34.3
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest180
Strike
240
240
Last Price-
Change
-
Bid38.95
Ask39.45
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest49
Strike
245
245
Last Price-
Change
-
Bid44.05
Ask44.3
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest49
Strike
250
250
Last Price-
Change
-
Bid48.95
Ask49.3
volume0
Intrest0
Last Price0.05Jul 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest16
Strike
255
255
Last Price55.45Aug 20, 2025
Change
-0%
Bid53.95
Ask54.3
volume0
Intrest0
Last Price0.01Aug 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest6
Strike
260
260
Last Price-
Change
-
Bid58.95
Ask59.3
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid63.95
Ask64.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid69.05
Ask69.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid73.95
Ask74.3
volume0
Intrest0