$197.55
3.141.62%
al cierre: -
$197.50
-0.05-0.03%
After hour: 7:59 PM EDT
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 Price152.55Jan 16, 2025
Change
00%
Bid151.1
Ask153.85
volume0
Intrest1233
Strike
45
45
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3671
Last Price145.07Jan 16, 2025
Change
00%
Bid145.7
Ask149.55
volume0
Intrest275
Strike
50
50
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7245
Last Price141.38Jan 16, 2025
Change
00%
Bid140.85
Ask144.55
volume0
Intrest310
Strike
55
55
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1472
Last Price137.33Jan 17, 2025
Change
2.832.1%
Bid136.65
Ask138.7
volume38
Intrest853
Strike
60
60
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.86
volume0
Intrest1722
Last Price132.7Jan 17, 2025
Change
0.990.75%
Bid131.3
Ask133.85
volume2
Intrest391
Strike
65
65
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1681
Last Price126.35Jan 17, 2025
Change
0.640.5%
Bid125.95
Ask129.55
volume3
Intrest845
Strike
70
70
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3407
Last Price123Jan 17, 2025
Change
2.542.11%
Bid120.7
Ask124.55
volume94
Intrest691
Strike
75
75
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5204
Last Price117.5Jan 17, 2025
Change
3.152.75%
Bid117.25
Ask117.85
volume32
Intrest1799
Strike
80
80
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5894
Last Price112.5Jan 17, 2025
Change
2.52.27%
Bid111.1
Ask114.5
volume5
Intrest1122
Strike
85
85
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5934
Last Price108Jan 17, 2025
Change
3.283.13%
Bid106.15
Ask109.35
volume7
Intrest1144
Strike
90
90
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7455
Last Price102.65Jan 17, 2025
Change
2.532.53%
Bid100.7
Ask105
volume219
Intrest1559
Strike
95
95
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4102
Last Price97.6Jan 17, 2025
Change
2.512.64%
Bid96.7
Ask98.1
volume160
Intrest2896
Strike
100
100
Last Price0.06Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4144
Last Price92.68Jan 17, 2025
Change
2.512.78%
Bid92.1
Ask93.35
volume37
Intrest1682
Strike
105
105
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest3628
Last Price87.67Jan 17, 2025
Change
2.322.72%
Bid85.7
Ask90
volume67
Intrest1326
Strike
110
110
Last Price0.04Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2989
Last Price83Jan 17, 2025
Change
2.322.88%
Bid82.05
Ask83.8
volume236
Intrest3058
Strike
115
115
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4086
Last Price77.85Jan 17, 2025
Change
2.543.37%
Bid77
Ask79.1
volume95
Intrest2744
Strike
120
120
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest7609
Last Price72.66Jan 17, 2025
Change
2.663.8%
Bid70.7
Ask75
volume145
Intrest3194
Strike
125
125
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest7517
Last Price67Jan 17, 2025
Change
1.291.96%
Bid65.7
Ask70
volume76
Intrest2287
Strike
130
130
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5174
Last Price62.54Jan 17, 2025
Change
1.712.81%
Bid61.75
Ask63.6
volume33
Intrest3138
Strike
135
135
Last Price0.34Jan 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest7080
Last Price57.88Jan 17, 2025
Change
2.284.1%
Bid57
Ask58.6
volume171
Intrest15396
Strike
140
140
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.04
volume5
Intrest15671
Last Price52.63Jan 17, 2025
Change
2.885.79%
Bid51.6
Ask53.65
volume104
Intrest2916
Strike
145
145
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest15303
Last Price47.49Jan 17, 2025
Change
2.846.36%
Bid47.2
Ask48.45
volume225
Intrest11611
Strike
150
150
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15263
Last Price42.54Jan 17, 2025
Change
2.095.17%
Bid42.35
Ask43.3
volume78
Intrest4144
Strike
155
155
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask1
volume0
Intrest6755
Last Price37.67Jan 17, 2025
Change
3.179.19%
Bid36.2
Ask38.6
volume828
Intrest27756
Strike
160
160
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest30461
Last Price32.4Jan 17, 2025
Change
2.789.39%
Bid31.85
Ask33.65
volume158
Intrest11754
Strike
165
165
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest9488
Last Price24.74Jan 14, 2025
Change
00%
Bid28.4
Ask32.05
volume0
Intrest14
Strike
167.5
167.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest149
Last Price27.35Jan 17, 2025
Change
2.289.09%
Bid27.25
Ask27.7
volume468
Intrest5821
Strike
170
170
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest7355
Last Price25.31Jan 17, 2025
Change
5.6228.54%
Bid23.2
Ask27.5
volume11
Intrest5
Strike
172.5
172.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest125
Last Price22.5Jan 17, 2025
Change
2.814.21%
Bid21.15
Ask22.75
volume433
Intrest10884
Strike
175
175
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest6283
Last Price20.15Jan 17, 2025
Change
2.4313.71%
Bid19.4
Ask20.4
volume142
Intrest148
Strike
177.5
177.5
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume11
Intrest512
Last Price17.6Jan 17, 2025
Change
2.3615.49%
Bid17.4
Ask17.9
volume3794
Intrest33825
Strike
180
180
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume71
Intrest9045
Last Price16.13Jan 17, 2025
Change
2.8921.83%
Bid14.4
Ask15.85
volume8
Intrest364
Strike
182.5
182.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest1332
Last Price12.6Jan 17, 2025
Change
2.9230.17%
Bid11.2
Ask13.1
volume679
Intrest6123
Strike
185
185
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume507
Intrest4686
Last Price10.05Jan 17, 2025
Change
3.1144.81%
Bid9.4
Ask10.95
volume88
Intrest208
Strike
187.5
187.5
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume194
Intrest2684
Last Price7.57Jan 17, 2025
Change
2.6854.81%
Bid6.55
Ask8.15
volume1910
Intrest10245
Strike
190
190
Last Price0.01Jan 17, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume497
Intrest7515
Last Price5.09Jan 17, 2025
Change
2.66109.47%
Bid4.7
Ask6
volume662
Intrest1413
Strike
192.5
192.5
Last Price0.01Jan 17, 2025
Change
0.4697.87%
Bid-
Ask0.01
volume1600
Intrest1898
Last Price2.58Jan 17, 2025
Change
1.65177.42%
Bid2.12
Ask2.82
volume6962
Intrest12091
Strike
195
195
Last Price0.01Jan 17, 2025
Change
1.4499.31%
Bid-
Ask0.01
volume6300
Intrest3948
Last Price0.12Jan 17, 2025
Change
0.1555.56%
Bid0.1
Ask0.2
volume16292
Intrest4161
Strike
197.5
197.5
Last Price0.11Jan 17, 2025
Change
3.0996.56%
Bid0.02
Ask0.1
volume7487
Intrest1277
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume13636
Intrest29544
Strike
200
200
Last Price2.54Jan 17, 2025
Change
2.9653.82%
Bid1.96
Ask2.88
volume225
Intrest647
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1525
Intrest8714
Strike
202.5
202.5
Last Price4.55Jan 17, 2025
Change
1.7627.89%
Bid4.1
Ask6.9
volume12
Intrest26
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume653
Intrest7926
Strike
205
205
Last Price7.5Jan 17, 2025
Change
2.5525.37%
Bid5.7
Ask8.7
volume9
Intrest117
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume384
Intrest2840
Strike
207.5
207.5
Last Price9.2Jan 17, 2025
Change
6.0539.67%
Bid8.65
Ask10.85
volume2
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume416
Intrest16552
Strike
210
210
Last Price12.5Jan 17, 2025
Change
2.5516.94%
Bid11.35
Ask13.4
volume10
Intrest68
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume33
Intrest666
Strike
212.5
212.5
Last Price-
Change
-
Bid13.15
Ask16.15
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume63
Intrest3065
Strike
215
215
Last Price17.54Jan 17, 2025
Change
2.2811.5%
Bid16
Ask18.95
volume4
Intrest4
Last Price0.3Jan 14, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest303
Strike
217.5
217.5
Last Price19.4Jan 06, 2025
Change
00%
Bid18.15
Ask20.95
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume68
Intrest9791
Strike
220
220
Last Price20.5Jan 07, 2025
Change
00%
Bid20.6
Ask23.9
volume0
Intrest0
Last Price0.13Jan 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest315
Strike
222.5
222.5
Last Price-
Change
-
Bid22.5
Ask26.85
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume9
Intrest2339
Strike
225
225
Last Price26.63Jan 06, 2025
Change
00%
Bid25
Ask29.35
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2659
Strike
230
230
Last Price37.95Dec 27, 2024
Change
00%
Bid30
Ask34.3
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2127
Strike
235
235
Last Price41.8Dec 27, 2024
Change
00%
Bid35
Ask39.3
volume0
Intrest0
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2029
Strike
240
240
Last Price48Dec 27, 2024
Change
00%
Bid40
Ask44.3
volume0
Intrest0
Last Price0.02Jan 02, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest64
Strike
245
245
Last Price52.9Dec 27, 2024
Change
00%
Bid45
Ask49.3
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3132
Strike
250
250
Last Price56.85Dec 27, 2024
Change
00%
Bid50
Ask54.3
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.27
volume10
Intrest226
Strike
255
255
Last Price64.4Dec 18, 2024
Change
00%
Bid55
Ask59.3
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest797
Strike
260
260
Last Price-
Change
-
Bid60
Ask64.3
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest237
Strike
265
265
Last Price91.9Dec 02, 2024
Change
00%
Bid65
Ask69.3
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2159
Strike
270
270
Last Price-
Change
-
Bid70
Ask74.3
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest490
Strike
275
275
Last Price-
Change
-
Bid75
Ask79.3
volume0
Intrest0